{"timestamp": "2026-09-21 19:43:28", "data": {"options": [{"option": "CLPT261016C00002500", "bid": 10.2, "bid_size": 40.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.62, "last_trade_time": "2026-06-11T13:56:37", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CLPT261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.0809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLPT261016C00005000", "bid": 7.8, "bid_size": 39.0, "ask": 10.6, "ask_size": 13.0, "iv": 2.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0018, "theo": 9.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.99, "last_trade_time": "2026-06-10T10:57:56", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CLPT261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.8806, "open_interest": 447.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-10T14:50:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLPT261016C00007500", "bid": 5.5, "bid_size": 46.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0065, "vega": 0.001, "theta": -0.001, "rho": 0.0051, "theo": 6.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-04T10:53:30", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CLPT261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 2.1635, "open_interest": 5.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0064, "vega": 0.001, "theta": -0.002, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T15:24:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT261016C00010000", "bid": 3.5, "bid_size": 40.0, "ask": 4.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 109.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0359, "vega": 0.0046, "theta": -0.0079, "rho": 0.0066, "theo": 4.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-18T15:12:30", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CLPT261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.9284, "open_interest": 136.0, "volume": 50.0, "delta": -0.0639, "gamma": 0.036, "vega": 0.0046, "theta": -0.0085, "rho": -0.0007, "theo": 0.1045, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T10:07:41", "percent_change": -14.2857, "prev_day_close": 0.174999997019768}, {"option": "CLPT261016C00012500", "bid": 2.15, "bid_size": 21.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.8834, "open_interest": 147.0, "volume": 40.0, "delta": 0.7398, "gamma": 0.0994, "vega": 0.012, "theta": -0.0207, "rho": 0.0061, "theo": 2.1933, "change": 0.125, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-21T15:22:08", "percent_change": 6.17284, "prev_day_close": 2.02499997615814}, {"option": "CLPT261016P00012500", "bid": 0.5, "bid_size": 51.0, "ask": 0.6, "ask_size": 12.0, "iv": 0.8597, "open_interest": 238.0, "volume": 53.0, "delta": -0.2594, "gamma": 0.0996, "vega": 0.012, "theta": -0.021, "rho": -0.0028, "theo": 0.5717, "change": 0.025, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-21T10:50:15", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "CLPT261016C00015000", "bid": 0.85, "bid_size": 34.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.851, "open_interest": 1462.0, "volume": 49.0, "delta": 0.4435, "gamma": 0.1207, "vega": 0.0146, "theta": -0.0256, "rho": 0.0039, "theo": 0.9432, "change": 0.075, "open": 0.9, "high": 1.0, "low": 0.85, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-21T14:59:20", "percent_change": 8.57143, "prev_day_close": 0.875}, {"option": "CLPT261016P00015000", "bid": 1.55, "bid_size": 39.0, "ask": 2.2, "ask_size": 41.0, "iv": 0.921, "open_interest": 223.0, "volume": 0.0, "delta": -0.5567, "gamma": 0.1213, "vega": 0.0146, "theta": -0.0256, "rho": -0.0057, "theo": 1.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-17T14:16:49", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CLPT261016C00017500", "bid": 0.3, "bid_size": 26.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.887, "open_interest": 666.0, "volume": 215.0, "delta": 0.2194, "gamma": 0.0876, "vega": 0.0109, "theta": -0.0197, "rho": 0.002, "theo": 0.3728, "change": 0.0, "open": 0.35, "high": 0.53, "low": 0.32, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:20:49", "percent_change": -2.55448e-06, "prev_day_close": 0.350000008940697}, {"option": "CLPT261016P00017500", "bid": 3.3, "bid_size": 44.0, "ask": 4.4, "ask_size": 38.0, "iv": 1.0035, "open_interest": 23.0, "volume": 0.0, "delta": -0.7823, "gamma": 0.0885, "vega": 0.0108, "theta": -0.0194, "rho": -0.0076, "theo": 3.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.56, "last_trade_time": "2026-08-04T15:16:35", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CLPT261016C00020000", "bid": 0.1, "bid_size": 27.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.9461, "open_interest": 1804.0, "volume": 112.0, "delta": 0.1007, "gamma": 0.0504, "vega": 0.0065, "theta": -0.012, "rho": 0.0009, "theo": 0.1469, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-21T15:01:23", "percent_change": -14.2857, "prev_day_close": 0.175000006332994}, {"option": "CLPT261016P00020000", "bid": 5.5, "bid_size": 49.0, "ask": 6.9, "ask_size": 52.0, "iv": 1.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0516, "vega": 0.0063, "theta": -0.0114, "rho": -0.0074, "theo": 6.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CLPT261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 1.4738, "open_interest": 772.0, "volume": 0.0, "delta": 0.0457, "gamma": 0.0265, "vega": 0.0035, "theta": -0.0066, "rho": 0.0004, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T12:09:15", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CLPT261016P00022500", "bid": 7.9, "bid_size": 32.0, "ask": 9.3, "ask_size": 63.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0283, "vega": 0.0031, "theta": -0.0058, "rho": -0.0059, "theo": 8.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "CLPT261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 54.0, "iv": 1.521, "open_interest": 1494.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0135, "vega": 0.0019, "theta": -0.0035, "rho": 0.0002, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:02:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT261016P00025000", "bid": 10.3, "bid_size": 14.0, "ask": 12.0, "ask_size": 53.0, "iv": 1.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0163, "vega": 0.0011, "theta": -0.0023, "rho": -0.0032, "theo": 10.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "CLPT261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 50.0, "iv": 2.0302, "open_interest": 10.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0036, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-13T11:14:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT261016P00030000", "bid": 14.9, "bid_size": 56.0, "ask": 17.2, "ask_size": 32.0, "iv": 1.7516, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 15.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "CLPT261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 2.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT261016P00035000", "bid": 19.9, "bid_size": 34.0, "ask": 22.3, "ask_size": 13.0, "iv": 2.1149, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0013, "rho": 0.0, "theo": 20.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "CLPT261120C00002500", "bid": 10.3, "bid_size": 42.0, "ask": 13.1, "ask_size": 13.0, "iv": 2.6468, "open_interest": 1.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0018, "vega": 0.0007, "theta": -0.0004, "rho": 0.0012, "theo": 11.6087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-05-29T14:00:05", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CLPT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 3.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0015, "rho": -0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT261120C00005000", "bid": 7.7, "bid_size": 53.0, "ask": 10.7, "ask_size": 17.0, "iv": 1.5981, "open_interest": 14.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0059, "vega": 0.0023, "theta": -0.002, "rho": 0.0039, "theo": 9.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-02T09:40:17", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "CLPT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 2.1255, "open_interest": 180.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0054, "vega": 0.0025, "theta": -0.0029, "rho": -0.0005, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-06-18T15:53:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CLPT261120C00007500", "bid": 6.0, "bid_size": 126.0, "ask": 7.4, "ask_size": 59.0, "iv": 1.0143, "open_interest": 933.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0171, "vega": 0.006, "theta": -0.0048, "rho": 0.0075, "theo": 6.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-04T09:42:15", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CLPT261120P00007500", "bid": 0.05, "bid_size": 10.0, "ask": 0.3, "ask_size": 24.0, "iv": 1.1297, "open_interest": 176.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0166, "vega": 0.006, "theta": -0.0055, "rho": -0.0014, "theo": 0.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-29T10:15:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CLPT261120C00010000", "bid": 4.0, "bid_size": 163.0, "ask": 5.2, "ask_size": 58.0, "iv": 0.9855, "open_interest": 521.0, "volume": 0.0, "delta": 0.8573, "gamma": 0.0406, "vega": 0.0127, "theta": -0.0096, "rho": 0.0104, "theo": 4.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-08T09:55:08", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CLPT261120P00010000", "bid": 0.4, "bid_size": 30.0, "ask": 0.65, "ask_size": 26.0, "iv": 1.0048, "open_interest": 103.0, "volume": 0.0, "delta": -0.139, "gamma": 0.0403, "vega": 0.0127, "theta": -0.01, "rho": -0.0038, "theo": 0.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-09-18T12:05:48", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "CLPT261120C00012500", "bid": 2.6, "bid_size": 74.0, "ask": 3.5, "ask_size": 57.0, "iv": 1.0108, "open_interest": 111.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.067, "vega": 0.0199, "theta": -0.0147, "rho": 0.0106, "theo": 2.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-02T09:40:57", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "CLPT261120P00012500", "bid": 1.2, "bid_size": 13.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.9306, "open_interest": 258.0, "volume": 2.0, "delta": -0.3013, "gamma": 0.067, "vega": 0.0199, "theta": -0.0149, "rho": -0.0083, "theo": 1.2226, "change": -0.06, "open": 1.4, "high": 1.4, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-09-21T15:12:17", "percent_change": -4.28572, "prev_day_close": 1.40000003576279}, {"option": "CLPT261120C00015000", "bid": 1.5, "bid_size": 55.0, "ask": 2.0, "ask_size": 26.0, "iv": 0.9265, "open_interest": 831.0, "volume": 0.0, "delta": 0.5081, "gamma": 0.0758, "vega": 0.0227, "theta": -0.0171, "rho": 0.0087, "theo": 1.7153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-09-17T15:49:16", "percent_change": 0.0, "prev_day_close": 1.80000007152557}, {"option": "CLPT261120P00015000", "bid": 2.4, "bid_size": 58.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.9834, "open_interest": 41.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0762, "vega": 0.0227, "theta": -0.017, "rho": -0.0135, "theo": 2.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-09-01T15:06:38", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "CLPT261120C00017500", "bid": 0.9, "bid_size": 95.0, "ask": 1.2, "ask_size": 22.0, "iv": 0.9359, "open_interest": 188.0, "volume": 2.0, "delta": 0.356, "gamma": 0.0687, "vega": 0.0212, "theta": -0.0165, "rho": 0.0065, "theo": 1.0579, "change": 0.1, "open": 1.05, "high": 1.1, "low": 1.05, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-21T13:03:26", "percent_change": 10.0, "prev_day_close": 0.999999970197678}, {"option": "CLPT261120P00017500", "bid": 4.2, "bid_size": 62.0, "ask": 5.1, "ask_size": 68.0, "iv": 1.0485, "open_interest": 173.0, "volume": 0.0, "delta": -0.6415, "gamma": 0.0695, "vega": 0.0212, "theta": -0.0162, "rho": -0.0176, "theo": 4.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-09-18T12:47:35", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "CLPT261120C00020000", "bid": 0.55, "bid_size": 27.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.9858, "open_interest": 585.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0564, "vega": 0.018, "theta": -0.0145, "rho": 0.0047, "theo": 0.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T11:16:15", "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "CLPT261120P00020000", "bid": 6.0, "bid_size": 42.0, "ask": 7.3, "ask_size": 34.0, "iv": 1.041, "open_interest": 44.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0575, "vega": 0.0179, "theta": -0.014, "rho": -0.02, "theo": 6.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-09-01T14:36:57", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CLPT261120C00022500", "bid": 0.1, "bid_size": 63.0, "ask": 0.8, "ask_size": 44.0, "iv": 1.0058, "open_interest": 312.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0445, "vega": 0.0147, "theta": -0.0121, "rho": 0.0033, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T15:18:58", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "CLPT261120P00022500", "bid": 8.2, "bid_size": 39.0, "ask": 9.6, "ask_size": 23.0, "iv": 1.078, "open_interest": 2.0, "volume": 0.0, "delta": -0.8255, "gamma": 0.046, "vega": 0.0144, "theta": -0.0115, "rho": -0.0212, "theo": 8.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.99, "last_trade_time": "2025-10-30T15:53:48", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CLPT261120C00025000", "bid": 0.1, "bid_size": 29.0, "ask": 0.4, "ask_size": 29.0, "iv": 0.9831, "open_interest": 147.0, "volume": 0.0, "delta": 0.126, "gamma": 0.0347, "vega": 0.0118, "theta": -0.01, "rho": 0.0024, "theo": 0.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-09-17T11:16:15", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "CLPT261120P00025000", "bid": 10.5, "bid_size": 37.0, "ask": 12.0, "ask_size": 33.0, "iv": 1.1214, "open_interest": 6.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.0364, "vega": 0.0113, "theta": -0.0091, "rho": -0.0211, "theo": 11.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-16T14:07:25", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CLPT261120C00030000", "bid": 0.1, "bid_size": 60.0, "ask": 0.3, "ask_size": 34.0, "iv": 1.14, "open_interest": 1053.0, "volume": 0.0, "delta": 0.0683, "gamma": 0.0211, "vega": 0.0075, "theta": -0.0066, "rho": 0.0013, "theo": 0.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-14T15:23:49", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "CLPT261120P00030000", "bid": 14.9, "bid_size": 77.0, "ask": 17.2, "ask_size": 25.0, "iv": 1.166, "open_interest": 4.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0234, "vega": 0.0065, "theta": -0.0053, "rho": -0.0181, "theo": 15.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-02-26T15:25:52", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CLPT261120C00035000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 53.0, "iv": 1.5116, "open_interest": 154.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0131, "vega": 0.0048, "theta": -0.0044, "rho": 0.0008, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-25T13:19:17", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CLPT261120P00035000", "bid": 19.9, "bid_size": 78.0, "ask": 22.2, "ask_size": 36.0, "iv": 1.349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.016, "vega": 0.0034, "theta": -0.0027, "rho": -0.0132, "theo": 20.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2025-10-07T10:11:53", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "CLPT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 1.0613, "open_interest": 246.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0084, "vega": 0.0032, "theta": -0.0029, "rho": 0.0005, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-18T10:50:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLPT261120P00040000", "bid": 24.6, "bid_size": 39.0, "ask": 27.6, "ask_size": 21.0, "iv": 1.5663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.012, "vega": 0.0011, "theta": -0.0007, "rho": -0.0023, "theo": 25.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-02-11T15:54:26", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CLPT270115C00002500", "bid": 10.2, "bid_size": 42.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0028, "vega": 0.0019, "theta": -0.0006, "rho": 0.0027, "theo": 11.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-06-17T12:49:59", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "CLPT270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 26.0, "iv": 2.5137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0022, "vega": 0.0024, "theta": -0.0017, "rho": -0.0007, "theo": 0.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLPT270115C00005000", "bid": 8.4, "bid_size": 13.0, "ask": 10.0, "ask_size": 16.0, "iv": 1.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0084, "vega": 0.0059, "theta": -0.0024, "rho": 0.0081, "theo": 9.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CLPT270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 1.5332, "open_interest": 66.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0076, "vega": 0.0061, "theta": -0.0033, "rho": -0.0021, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T14:22:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT270115C00007500", "bid": 6.2, "bid_size": 65.0, "ask": 7.7, "ask_size": 63.0, "iv": 1.0112, "open_interest": 55.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0193, "vega": 0.0125, "theta": -0.005, "rho": 0.0135, "theo": 7.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-09-10T12:17:38", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "CLPT270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0186, "vega": 0.0126, "theta": -0.0057, "rho": -0.005, "theo": 0.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT270115C00010000", "bid": 3.7, "bid_size": 122.0, "ask": 5.7, "ask_size": 48.0, "iv": 0.7696, "open_interest": 61.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0344, "vega": 0.0208, "theta": -0.0081, "rho": 0.0169, "theo": 5.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T14:39:47", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CLPT270115P00010000", "bid": 0.1, "bid_size": 1937.0, "ask": 1.4, "ask_size": 88.0, "iv": 0.8448, "open_interest": 353.0, "volume": 0.0, "delta": -0.1801, "gamma": 0.034, "vega": 0.0208, "theta": -0.0086, "rho": -0.0104, "theo": 0.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-09-08T13:12:45", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CLPT270115C00012500", "bid": 3.1, "bid_size": 97.0, "ask": 4.5, "ask_size": 93.0, "iv": 0.9999, "open_interest": 104.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0476, "vega": 0.0278, "theta": -0.0107, "rho": 0.0174, "theo": 3.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-08T13:44:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CLPT270115P00012500", "bid": 0.8, "bid_size": 220.0, "ask": 2.4, "ask_size": 60.0, "iv": 0.7915, "open_interest": 22.0, "volume": 0.0, "delta": -0.3063, "gamma": 0.0476, "vega": 0.0278, "theta": -0.0109, "rho": -0.0177, "theo": 1.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-03T15:08:38", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "CLPT270115C00015000", "bid": 2.35, "bid_size": 55.0, "ask": 2.7, "ask_size": 25.0, "iv": 0.9151, "open_interest": 793.0, "volume": 52.0, "delta": 0.5526, "gamma": 0.0541, "vega": 0.0311, "theta": -0.0119, "rho": 0.0157, "theo": 2.4983, "change": -0.05, "open": 2.68, "high": 2.7, "low": 2.68, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T10:57:10", "percent_change": -1.81818, "prev_day_close": 2.75}, {"option": "CLPT270115P00015000", "bid": 3.1, "bid_size": 71.0, "ask": 3.6, "ask_size": 87.0, "iv": 0.9066, "open_interest": 354.0, "volume": 3.0, "delta": -0.4397, "gamma": 0.0546, "vega": 0.0311, "theta": -0.0119, "rho": -0.0254, "theo": 3.3499, "change": -0.2, "open": 3.56, "high": 3.56, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-21T12:33:23", "percent_change": -5.71429, "prev_day_close": 3.5}, {"option": "CLPT270115C00017500", "bid": 1.65, "bid_size": 67.0, "ask": 1.8, "ask_size": 30.0, "iv": 0.8964, "open_interest": 875.0, "volume": 250.0, "delta": 0.4338, "gamma": 0.054, "vega": 0.031, "theta": -0.0119, "rho": 0.0132, "theo": 1.7496, "change": 0.125, "open": 1.75, "high": 1.8, "low": 1.75, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T12:34:20", "percent_change": 7.46269, "prev_day_close": 1.67500001192093}, {"option": "CLPT270115P00017500", "bid": 4.4, "bid_size": 64.0, "ask": 5.6, "ask_size": 54.0, "iv": 0.8796, "open_interest": 28.0, "volume": 0.0, "delta": -0.5599, "gamma": 0.0549, "vega": 0.031, "theta": -0.0117, "rho": -0.0323, "theo": 5.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-20T12:39:24", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "CLPT270115C00020000", "bid": 1.15, "bid_size": 71.0, "ask": 1.3, "ask_size": 100.0, "iv": 0.9029, "open_interest": 244.0, "volume": 2.0, "delta": 0.3367, "gamma": 0.05, "vega": 0.0288, "theta": -0.0111, "rho": 0.0107, "theo": 1.2398, "change": -0.125, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-21T12:51:46", "percent_change": -9.80392, "prev_day_close": 1.27500000596046}, {"option": "CLPT270115P00020000", "bid": 6.5, "bid_size": 45.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.6592, "gamma": 0.0514, "vega": 0.0287, "theta": -0.0107, "rho": -0.0374, "theo": 7.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CLPT270115C00022500", "bid": 0.65, "bid_size": 30.0, "ask": 1.25, "ask_size": 61.0, "iv": 0.937, "open_interest": 105.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0442, "vega": 0.0256, "theta": -0.01, "rho": 0.0086, "theo": 0.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T12:04:10", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CLPT270115P00022500", "bid": 8.6, "bid_size": 33.0, "ask": 9.9, "ask_size": 28.0, "iv": 0.9416, "open_interest": 0.0, "volume": 0.0, "delta": -0.738, "gamma": 0.0461, "vega": 0.0253, "theta": -0.0093, "rho": -0.0404, "theo": 9.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "CLPT270115C00025000", "bid": 0.3, "bid_size": 81.0, "ask": 1.05, "ask_size": 78.0, "iv": 0.9323, "open_interest": 516.0, "volume": 0.0, "delta": 0.2023, "gamma": 0.038, "vega": 0.0223, "theta": -0.0087, "rho": 0.0068, "theo": 0.6504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-09-09T09:38:03", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CLPT270115P00025000", "bid": 10.3, "bid_size": 75.0, "ask": 12.6, "ask_size": 26.0, "iv": 0.9321, "open_interest": 7.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0404, "vega": 0.0216, "theta": -0.0078, "rho": -0.0416, "theo": 11.4266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-08-03T14:00:34", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CLPT270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.9442, "open_interest": 11.0, "volume": 0.0, "delta": 0.1239, "gamma": 0.0272, "vega": 0.0162, "theta": -0.0064, "rho": 0.0043, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-30T10:53:19", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CLPT270115P00030000", "bid": 15.0, "bid_size": 58.0, "ask": 17.4, "ask_size": 18.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": -0.885, "gamma": 0.0306, "vega": 0.0146, "theta": -0.0051, "rho": -0.0388, "theo": 16.1248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "CLPT270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 1.0719, "open_interest": 58.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.0191, "vega": 0.0115, "theta": -0.0046, "rho": 0.0028, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-31T09:32:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT270115P00035000", "bid": 19.9, "bid_size": 56.0, "ask": 22.2, "ask_size": 25.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0235, "vega": 0.0087, "theta": -0.0028, "rho": -0.03, "theo": 20.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "CLPT270416C00002500", "bid": 10.2, "bid_size": 34.0, "ask": 12.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0029, "vega": 0.0051, "theta": -0.0007, "rho": 0.0087, "theo": 11.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "CLPT270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 1.8988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0028, "vega": 0.0051, "theta": -0.0019, "rho": -0.0025, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLPT270416C00005000", "bid": 8.6, "bid_size": 17.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.9659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0084, "vega": 0.0114, "theta": -0.0022, "rho": 0.0192, "theo": 9.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "CLPT270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0084, "vega": 0.0114, "theta": -0.0032, "rho": -0.006, "theo": 0.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CLPT270416C00007500", "bid": 6.7, "bid_size": 18.0, "ask": 8.1, "ask_size": 15.0, "iv": 0.944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8871, "gamma": 0.0171, "vega": 0.0198, "theta": -0.0041, "rho": 0.0273, "theo": 7.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CLPT270416P00007500", "bid": 0.45, "bid_size": 74.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.9833, "open_interest": 1.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0172, "vega": 0.0199, "theta": -0.0048, "rho": -0.0121, "theo": 0.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-04T10:13:24", "percent_change": 0.0, "prev_day_close": 0.749999970197678}, {"option": "CLPT270416C00010000", "bid": 5.2, "bid_size": 26.0, "ask": 6.5, "ask_size": 26.0, "iv": 0.9434, "open_interest": 1.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.027, "vega": 0.0289, "theta": -0.006, "rho": 0.031, "theo": 5.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CLPT270416P00010000", "bid": 0.4, "bid_size": 924.0, "ask": 2.35, "ask_size": 66.0, "iv": 0.8772, "open_interest": 1.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0274, "vega": 0.0291, "theta": -0.0065, "rho": -0.0212, "theo": 1.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-04T10:13:24", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "CLPT270416C00012500", "bid": 3.2, "bid_size": 80.0, "ask": 5.4, "ask_size": 63.0, "iv": 0.8504, "open_interest": 38.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.035, "vega": 0.0362, "theta": -0.0075, "rho": 0.0309, "theo": 4.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-18T14:19:13", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "CLPT270416P00012500", "bid": 2.4, "bid_size": 61.0, "ask": 3.6, "ask_size": 95.0, "iv": 0.9987, "open_interest": 24.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0358, "vega": 0.0364, "theta": -0.0079, "rho": -0.032, "theo": 2.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-17T10:49:40", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "CLPT270416C00015000", "bid": 2.3, "bid_size": 127.0, "ask": 4.5, "ask_size": 137.0, "iv": 0.8706, "open_interest": 145.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0397, "vega": 0.0405, "theta": -0.0084, "rho": 0.0288, "theo": 3.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-09-18T10:42:57", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CLPT270416P00015000", "bid": 2.75, "bid_size": 184.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.812, "open_interest": 400.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.041, "vega": 0.0406, "theta": -0.0087, "rho": -0.043, "theo": 4.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-01T09:30:32", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CLPT270416C00017500", "bid": 2.4, "bid_size": 64.0, "ask": 3.4, "ask_size": 99.0, "iv": 0.9285, "open_interest": 21.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0413, "vega": 0.0421, "theta": -0.0089, "rho": 0.0259, "theo": 2.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-09-18T11:54:14", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CLPT270416P00017500", "bid": 4.5, "bid_size": 57.0, "ask": 6.7, "ask_size": 54.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.484, "gamma": 0.043, "vega": 0.042, "theta": -0.0089, "rho": -0.0526, "theo": 5.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CLPT270416C00020000", "bid": 2.05, "bid_size": 28.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.9037, "open_interest": 13.0, "volume": 2.0, "delta": 0.4448, "gamma": 0.0408, "vega": 0.0418, "theta": -0.0089, "rho": 0.0229, "theo": 2.2212, "change": -0.125, "open": 2.15, "high": 2.25, "low": 2.15, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-21T14:05:34", "percent_change": -5.26316, "prev_day_close": 2.37499994039536}, {"option": "CLPT270416P00020000", "bid": 6.4, "bid_size": 63.0, "ask": 8.6, "ask_size": 53.0, "iv": 0.8388, "open_interest": 2.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.0431, "vega": 0.0414, "theta": -0.0088, "rho": -0.0606, "theo": 7.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.49, "last_trade_time": "2026-09-01T15:00:27", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CLPT270416C00022500", "bid": 0.55, "bid_size": 108.0, "ask": 2.25, "ask_size": 80.0, "iv": 0.8066, "open_interest": 1.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.039, "vega": 0.0403, "theta": -0.0086, "rho": 0.0201, "theo": 1.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-25T14:02:13", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CLPT270416P00022500", "bid": 8.3, "bid_size": 144.0, "ask": 10.6, "ask_size": 27.0, "iv": 0.8128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.042, "vega": 0.0394, "theta": -0.0084, "rho": -0.0662, "theo": 9.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CLPT270416C00025000", "bid": 0.2, "bid_size": 1434.0, "ask": 2.15, "ask_size": 101.0, "iv": 0.8328, "open_interest": 31.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0367, "vega": 0.0381, "theta": -0.0083, "rho": 0.0176, "theo": 1.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-17T09:39:12", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "CLPT270416P00025000", "bid": 10.9, "bid_size": 52.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.9356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0402, "vega": 0.0365, "theta": -0.0079, "rho": -0.0695, "theo": 11.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "CLPT270416C00030000", "bid": 0.05, "bid_size": 95.0, "ask": 3.1, "ask_size": 149.0, "iv": 1.0822, "open_interest": 7.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0315, "vega": 0.0332, "theta": -0.0073, "rho": 0.0136, "theo": 1.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-18T14:19:13", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "CLPT270416P00030000", "bid": 15.4, "bid_size": 17.0, "ask": 17.7, "ask_size": 24.0, "iv": 0.9436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0362, "vega": 0.0302, "theta": -0.0067, "rho": -0.0717, "theo": 16.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}], "symbol": "CLPT", "security_type": "stock", "exchange_id": 2, "current_price": 14.1, "price_change": 0.27, "price_change_percent": 1.9523, "bid": 14.08, "ask": 14.11, "bid_size": 400, "ask_size": 100, "open": 13.955, "high": 14.13, "low": 13.71, "close": 14.1, "prev_day_close": 13.83, "volume": 256105, "iv30": 88.051, "iv30_change": 3.759, "iv30_change_percent": 4.4595, "seqno": 7690920355, "last_trade_time": "2026-09-21T15:27:10", "tick": "up"}, "symbol": "CLPT"}