{"timestamp": "2026-09-21 04:19:16", "data": {"options": [{"option": "CLYM261016C00002500", "bid": 9.5, "bid_size": 21.0, "ask": 14.0, "ask_size": 5.0, "iv": 3.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0031, "rho": 0.0018, "theo": 11.6389, "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": 11.75}, {"option": "CLYM261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.9144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0031, "rho": -0.0001, "theo": 0.026, "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": "CLYM261016C00005000", "bid": 7.0, "bid_size": 21.0, "ask": 11.5, "ask_size": 5.0, "iv": 2.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0058, "vega": 0.0019, "theta": -0.007, "rho": 0.0036, "theo": 9.1952, "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": 9.25}, {"option": "CLYM261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 40.0, "iv": 5.0883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0059, "vega": 0.0019, "theta": -0.007, "rho": -0.0002, "theo": 0.0739, "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": 1.375}, {"option": "CLYM261016C00007500", "bid": 5.0, "bid_size": 43.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.017, "vega": 0.0042, "theta": -0.0124, "rho": 0.005, "theo": 6.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-07-16T12:24:50", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CLYM261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 2.2117, "open_interest": 1.0, "volume": 0.0, "delta": -0.054, "gamma": 0.017, "vega": 0.0042, "theta": -0.0124, "rho": -0.0006, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T13:16:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CLYM261016C00010000", "bid": 3.0, "bid_size": 43.0, "ask": 6.0, "ask_size": 8.0, "iv": 1.2813, "open_interest": 1013.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0411, "vega": 0.0083, "theta": -0.0196, "rho": 0.0059, "theo": 4.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-09-15T14:47:36", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CLYM261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 26.0, "iv": 1.554, "open_interest": 518.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0413, "vega": 0.0083, "theta": -0.0197, "rho": -0.0015, "theo": 0.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-10T14:07:24", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CLYM261016C00012500", "bid": 1.0, "bid_size": 104.0, "ask": 4.0, "ask_size": 36.0, "iv": 1.0526, "open_interest": 12.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.078, "vega": 0.0134, "theta": -0.0271, "rho": 0.0057, "theo": 2.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-27T09:55:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CLYM261016P00012500", "bid": 0.1, "bid_size": 1315.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.8939, "open_interest": 2156.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0786, "vega": 0.0134, "theta": -0.0273, "rho": -0.0032, "theo": 0.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-17T15:56:17", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "CLYM261016C00015000", "bid": 0.75, "bid_size": 30.0, "ask": 2.3, "ask_size": 37.0, "iv": 1.1998, "open_interest": 234.0, "volume": 12.0, "delta": 0.4861, "gamma": 0.0949, "vega": 0.0156, "theta": -0.0302, "rho": 0.0042, "theo": 1.3382, "change": 0.025, "open": 0.86, "high": 1.4, "low": 0.86, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T11:12:57", "percent_change": 1.81818, "prev_day_close": 1.72499996423721}, {"option": "CLYM261016P00015000", "bid": 0.85, "bid_size": 97.0, "ask": 3.0, "ask_size": 23.0, "iv": 0.9049, "open_interest": 35.0, "volume": 0.0, "delta": -0.5228, "gamma": 0.096, "vega": 0.0155, "theta": -0.0306, "rho": -0.0055, "theo": 2.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-17T13:13:11", "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "CLYM261016C00017500", "bid": 0.15, "bid_size": 693.0, "ask": 1.3, "ask_size": 37.0, "iv": 1.1314, "open_interest": 8.0, "volume": 5.0, "delta": 0.308, "gamma": 0.079, "vega": 0.0137, "theta": -0.028, "rho": 0.0027, "theo": 0.7395, "change": -0.125, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-18T13:45:58", "percent_change": -17.2414, "prev_day_close": 0.725000008940697}, {"option": "CLYM261016P00017500", "bid": 3.1, "bid_size": 108.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.9862, "open_interest": 26.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0803, "vega": 0.0135, "theta": -0.0284, "rho": -0.0069, "theo": 4.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-03T14:32:56", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "CLYM261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 39.0, "iv": 1.1755, "open_interest": 492.0, "volume": 0.0, "delta": 0.2051, "gamma": 0.0587, "vega": 0.011, "theta": -0.0243, "rho": 0.0018, "theo": 0.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-17T10:55:27", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CLYM261016P00020000", "bid": 5.0, "bid_size": 105.0, "ask": 7.0, "ask_size": 31.0, "iv": 0.8, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0602, "vega": 0.0106, "theta": -0.0249, "rho": -0.0076, "theo": 6.3357, "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": "CLYM261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 1.8386, "open_interest": 110.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0438, "vega": 0.0089, "theta": -0.021, "rho": 0.0013, "theo": 0.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-08-31T09:38:38", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CLYM261016P00022500", "bid": 7.0, "bid_size": 43.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.9986, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0453, "vega": 0.0084, "theta": -0.0217, "rho": -0.0074, "theo": 8.7009, "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": 8.5}, {"option": "CLYM261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 1.6977, "open_interest": 11.0, "volume": 0.0, "delta": 0.1101, "gamma": 0.0336, "vega": 0.0073, "theta": -0.0183, "rho": 0.001, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-25T15:02:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CLYM261016P00025000", "bid": 9.0, "bid_size": 43.0, "ask": 13.0, "ask_size": 9.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": -0.9044, "gamma": 0.0352, "vega": 0.0066, "theta": -0.0192, "rho": -0.0074, "theo": 11.1244, "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": 11.0}, {"option": "CLYM261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4605, "open_interest": 1.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0216, "vega": 0.0052, "theta": -0.0144, "rho": 0.0006, "theo": 0.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CLYM261016P00030000", "bid": 14.0, "bid_size": 43.0, "ask": 18.0, "ask_size": 9.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0228, "vega": 0.0041, "theta": -0.0153, "rho": -0.0056, "theo": 16.0462, "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": 16.0}, {"option": "CLYM261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 40.0, "iv": 1.993, "open_interest": 4.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0152, "vega": 0.0039, "theta": -0.0118, "rho": 0.0004, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CLYM261016P00035000", "bid": 18.5, "bid_size": 22.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0157, "vega": 0.0028, "theta": -0.0124, "rho": -0.0045, "theo": 21.01, "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": 20.75}, {"option": "CLYM261120C00002500", "bid": 9.6, "bid_size": 23.0, "ask": 14.0, "ask_size": 5.0, "iv": 3.0043, "open_interest": 40.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0027, "vega": 0.0024, "theta": -0.0049, "rho": 0.0037, "theo": 11.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.16, "last_trade_time": "2026-04-20T15:19:31", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "CLYM261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 5.0, "iv": 2.8657, "open_interest": 1.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0027, "vega": 0.0024, "theta": -0.0049, "rho": -0.0006, "theo": 0.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T13:19:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CLYM261120C00005000", "bid": 8.0, "bid_size": 43.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.6906, "open_interest": 13.0, "volume": 0.0, "delta": 0.9539, "gamma": 0.0085, "vega": 0.0057, "theta": -0.0088, "rho": 0.007, "theo": 9.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-06-29T11:11:14", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CLYM261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 2.0764, "open_interest": 2.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0085, "vega": 0.0057, "theta": -0.0088, "rho": -0.0016, "theo": 0.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T13:18:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLYM261120C00007500", "bid": 5.4, "bid_size": 43.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.8389, "open_interest": 4.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0186, "vega": 0.0102, "theta": -0.0128, "rho": 0.0096, "theo": 7.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-05-21T13:35:07", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "CLYM261120P00007500", "bid": 0.05, "bid_size": 5.0, "ask": 2.8, "ask_size": 35.0, "iv": 2.325, "open_interest": 8.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0187, "vega": 0.0102, "theta": -0.0129, "rho": -0.0032, "theo": 0.5923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-31T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "CLYM261120C00010000", "bid": 4.4, "bid_size": 12.0, "ask": 6.3, "ask_size": 24.0, "iv": 1.4587, "open_interest": 140.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0334, "vega": 0.0156, "theta": -0.0169, "rho": 0.0109, "theo": 5.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-28T15:18:35", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "CLYM261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 26.0, "iv": 1.3894, "open_interest": 4.0, "volume": 0.0, "delta": -0.1857, "gamma": 0.0336, "vega": 0.0156, "theta": -0.017, "rho": -0.0058, "theo": 1.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-01T13:57:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CLYM261120C00012500", "bid": 2.0, "bid_size": 39.0, "ask": 4.9, "ask_size": 37.0, "iv": 1.1747, "open_interest": 92.0, "volume": 0.0, "delta": 0.692, "gamma": 0.0485, "vega": 0.0206, "theta": -0.0202, "rho": 0.0107, "theo": 3.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-10T10:33:02", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "CLYM261120P00012500", "bid": 0.4, "bid_size": 723.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.9959, "open_interest": 57.0, "volume": 0.0, "delta": -0.3097, "gamma": 0.0489, "vega": 0.0206, "theta": -0.0204, "rho": -0.0094, "theo": 1.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-15T15:44:57", "percent_change": 0.0, "prev_day_close": 1.45000000298023}, {"option": "CLYM261120C00015000", "bid": 2.0, "bid_size": 34.0, "ask": 4.1, "ask_size": 40.0, "iv": 1.4629, "open_interest": 111.0, "volume": 0.0, "delta": 0.5557, "gamma": 0.0558, "vega": 0.0231, "theta": -0.0222, "rho": 0.0093, "theo": 2.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-09-11T15:40:05", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "CLYM261120P00015000", "bid": 2.95, "bid_size": 32.0, "ask": 4.0, "ask_size": 32.0, "iv": 1.2752, "open_interest": 67.0, "volume": 23.0, "delta": -0.4472, "gamma": 0.0564, "vega": 0.0231, "theta": -0.0224, "rho": -0.0135, "theo": 3.3179, "change": 0.25, "open": 3.4, "high": 3.4, "low": 3.2, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-09-18T15:54:02", "percent_change": 8.19672, "prev_day_close": 3.14999997615814}, {"option": "CLYM261120C00017500", "bid": 0.25, "bid_size": 1170.0, "ask": 3.3, "ask_size": 40.0, "iv": 1.2323, "open_interest": 34.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0544, "vega": 0.023, "theta": -0.0226, "rho": 0.0076, "theo": 1.7851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-09-11T09:31:04", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "CLYM261120P00017500", "bid": 2.9, "bid_size": 113.0, "ask": 7.4, "ask_size": 38.0, "iv": 1.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0551, "vega": 0.0229, "theta": -0.0229, "rho": -0.017, "theo": 5.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.02, "last_trade_time": "2026-04-20T15:20:27", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CLYM261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 26.0, "iv": 1.2322, "open_interest": 19.0, "volume": 0.0, "delta": 0.3569, "gamma": 0.0492, "vega": 0.0217, "theta": -0.0223, "rho": 0.0063, "theo": 1.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-09-16T10:33:25", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "CLYM261120P00020000", "bid": 6.2, "bid_size": 9.0, "ask": 9.0, "ask_size": 14.0, "iv": 1.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.0501, "vega": 0.0216, "theta": -0.0227, "rho": -0.0199, "theo": 7.2146, "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": 7.59999990463257}, {"option": "CLYM261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 1.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.2971, "gamma": 0.0435, "vega": 0.0202, "theta": -0.0216, "rho": 0.0053, "theo": 1.1202, "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": 1.10000002384186}, {"option": "CLYM261120P00022500", "bid": 7.2, "bid_size": 43.0, "ask": 11.0, "ask_size": 24.0, "iv": 1.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.0446, "vega": 0.0199, "theta": -0.0221, "rho": -0.0219, "theo": 9.4494, "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": 9.09999990463257}, {"option": "CLYM261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 1.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2537, "gamma": 0.0385, "vega": 0.0186, "theta": -0.0208, "rho": 0.0045, "theo": 0.9449, "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": 0.975000023841858}, {"option": "CLYM261120P00025000", "bid": 9.4, "bid_size": 43.0, "ask": 13.5, "ask_size": 9.0, "iv": 1.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0396, "vega": 0.0182, "theta": -0.0214, "rho": -0.0234, "theo": 11.7681, "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": 11.6499996185303}, {"option": "CLYM261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 13.0, "iv": 1.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1962, "gamma": 0.0308, "vega": 0.0161, "theta": -0.0193, "rho": 0.0035, "theo": 0.7246, "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": 0.899999976158142}, {"option": "CLYM261120P00030000", "bid": 14.0, "bid_size": 43.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0321, "vega": 0.0155, "theta": -0.0202, "rho": -0.0256, "theo": 16.5376, "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": 15.6499996185303}, {"option": "CLYM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 1.807, "open_interest": 0.0, "volume": 0.0, "delta": 0.1604, "gamma": 0.0255, "vega": 0.0141, "theta": -0.018, "rho": 0.0028, "theo": 0.5921, "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": 0.875}, {"option": "CLYM261120P00035000", "bid": 18.5, "bid_size": 43.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.027, "vega": 0.0132, "theta": -0.0191, "rho": -0.0267, "theo": 21.3972, "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": 21.0}, {"option": "CLYM261218C00002500", "bid": 9.5, "bid_size": 21.0, "ask": 14.0, "ask_size": 3.0, "iv": 2.0771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0029, "vega": 0.0035, "theta": -0.0047, "rho": 0.005, "theo": 11.858, "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": 11.75}, {"option": "CLYM261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 3.8926, "open_interest": 1.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0029, "vega": 0.0035, "theta": -0.0047, "rho": -0.0012, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T13:25:21", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CLYM261218C00005000", "bid": 7.2, "bid_size": 43.0, "ask": 10.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0086, "vega": 0.0081, "theta": -0.0084, "rho": 0.0092, "theo": 9.6717, "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": 8.75}, {"option": "CLYM261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 30.0, "iv": 1.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0087, "vega": 0.0081, "theta": -0.0085, "rho": -0.003, "theo": 0.5, "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": 0.449999988079071}, {"option": "CLYM261218C00007500", "bid": 6.5, "bid_size": 43.0, "ask": 8.6, "ask_size": 9.0, "iv": 1.541, "open_interest": 5.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0172, "vega": 0.0137, "theta": -0.0121, "rho": 0.0122, "theo": 7.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-08-06T15:34:11", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CLYM261218P00007500", "bid": 0.5, "bid_size": 5.0, "ask": 1.35, "ask_size": 3.0, "iv": 1.5955, "open_interest": 10.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0173, "vega": 0.0137, "theta": -0.0122, "rho": -0.0058, "theo": 0.9479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-09-02T09:30:06", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CLYM261218C00010000", "bid": 3.5, "bid_size": 43.0, "ask": 7.7, "ask_size": 9.0, "iv": 1.3012, "open_interest": 10.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0274, "vega": 0.0195, "theta": -0.0155, "rho": 0.0138, "theo": 5.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.08, "last_trade_time": "2026-09-02T10:14:21", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "CLYM261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 9.0, "iv": 1.1827, "open_interest": 6.0, "volume": 0.0, "delta": -0.1981, "gamma": 0.0276, "vega": 0.0196, "theta": -0.0156, "rho": -0.0097, "theo": 1.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.94, "last_trade_time": "2026-09-02T10:14:18", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CLYM261218C00012500", "bid": 3.7, "bid_size": 29.0, "ask": 5.4, "ask_size": 26.0, "iv": 1.3952, "open_interest": 9.0, "volume": 0.0, "delta": 0.7097, "gamma": 0.0364, "vega": 0.0244, "theta": -0.0182, "rho": 0.0138, "theo": 4.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-09-16T10:14:24", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CLYM261218P00012500", "bid": 1.9, "bid_size": 31.0, "ask": 2.85, "ask_size": 1.0, "iv": 1.2195, "open_interest": 11.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0368, "vega": 0.0244, "theta": -0.0184, "rho": -0.0145, "theo": 2.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-09-16T11:25:36", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "CLYM261218C00015000", "bid": 2.9, "bid_size": 9.0, "ask": 3.6, "ask_size": 12.0, "iv": 1.3591, "open_interest": 806.0, "volume": 35.0, "delta": 0.6073, "gamma": 0.0416, "vega": 0.0272, "theta": -0.0199, "rho": 0.0128, "theo": 3.4058, "change": 0.25, "open": 3.3, "high": 3.9, "low": 3.28, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-09-18T15:54:04", "percent_change": 7.69231, "prev_day_close": 3.55000007152557}, {"option": "CLYM261218P00015000", "bid": 3.4, "bid_size": 23.0, "ask": 5.0, "ask_size": 31.0, "iv": 1.3456, "open_interest": 22.0, "volume": 0.0, "delta": -0.4026, "gamma": 0.0422, "vega": 0.0272, "theta": -0.0202, "rho": -0.0194, "theo": 4.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-09-16T12:11:48", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "CLYM261218C00017500", "bid": 2.0, "bid_size": 31.0, "ask": 3.4, "ask_size": 30.0, "iv": 1.3375, "open_interest": 2.0, "volume": 0.0, "delta": 0.5168, "gamma": 0.0428, "vega": 0.0281, "theta": -0.0206, "rho": 0.0114, "theo": 2.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CLYM261218P00017500", "bid": 3.5, "bid_size": 17.0, "ask": 8.0, "ask_size": 36.0, "iv": 1.2762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0436, "vega": 0.028, "theta": -0.021, "rho": -0.0241, "theo": 5.9021, "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": 5.80000019073486}, {"option": "CLYM261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 13.0, "iv": 1.217, "open_interest": 359.0, "volume": 0.0, "delta": 0.443, "gamma": 0.0415, "vega": 0.0278, "theta": -0.0207, "rho": 0.01, "theo": 2.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-09-11T14:40:17", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CLYM261218P00020000", "bid": 5.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 17.0, "iv": 1.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.5701, "gamma": 0.0426, "vega": 0.0276, "theta": -0.0212, "rho": -0.028, "theo": 7.8907, "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": 7.75}, {"option": "CLYM261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 13.0, "iv": 1.4515, "open_interest": 0.0, "volume": 0.0, "delta": 0.3849, "gamma": 0.0392, "vega": 0.0269, "theta": -0.0205, "rho": 0.0089, "theo": 1.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-08-26T11:28:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CLYM261218P00022500", "bid": 7.5, "bid_size": 43.0, "ask": 12.0, "ask_size": 17.0, "iv": 1.281, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0404, "vega": 0.0264, "theta": -0.0211, "rho": -0.0311, "theo": 10.0291, "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": 9.75}, {"option": "CLYM261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 14.0, "iv": 1.5866, "open_interest": 205.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0365, "vega": 0.0257, "theta": -0.0201, "rho": 0.0079, "theo": 1.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-02T10:06:05", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CLYM261218P00025000", "bid": 9.5, "bid_size": 43.0, "ask": 14.0, "ask_size": 14.0, "iv": 1.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0379, "vega": 0.025, "theta": -0.0208, "rho": -0.0334, "theo": 12.2644, "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": 11.75}, {"option": "CLYM261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 36.0, "iv": 1.8043, "open_interest": 334.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0316, "vega": 0.0233, "theta": -0.0191, "rho": 0.0064, "theo": 1.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CLYM261218P00030000", "bid": 14.1, "bid_size": 43.0, "ask": 18.5, "ask_size": 9.0, "iv": 1.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0332, "vega": 0.0223, "theta": -0.02, "rho": -0.0372, "theo": 16.9076, "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": "CLYM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2285, "gamma": 0.0275, "vega": 0.0211, "theta": -0.018, "rho": 0.0054, "theo": 1.0129, "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": 0.524999976158142}, {"option": "CLYM261218P00035000", "bid": 19.0, "bid_size": 43.0, "ask": 23.5, "ask_size": 12.0, "iv": 1.3054, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0293, "vega": 0.0197, "theta": -0.0192, "rho": -0.039, "theo": 21.6798, "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": 21.25}, {"option": "CLYM270115C00002500", "bid": 9.5, "bid_size": 23.0, "ask": 14.0, "ask_size": 5.0, "iv": 1.9263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.003, "vega": 0.0046, "theta": -0.0044, "rho": 0.006, "theo": 11.9072, "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": 11.75}, {"option": "CLYM270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 901.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.024, "gamma": 0.003, "vega": 0.0046, "theta": -0.0044, "rho": -0.0019, "theo": 0.2967, "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": 2.40000009536743}, {"option": "CLYM270115C00005000", "bid": 7.5, "bid_size": 43.0, "ask": 12.0, "ask_size": 24.0, "iv": 1.7719, "open_interest": 12.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0084, "vega": 0.01, "theta": -0.0077, "rho": 0.0112, "theo": 9.8106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.64, "last_trade_time": "2026-09-02T12:57:14", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CLYM270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 35.0, "iv": 3.0977, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0085, "vega": 0.01, "theta": -0.0078, "rho": -0.0047, "theo": 0.6635, "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": 2.04999995231628}, {"option": "CLYM270115C00007500", "bid": 5.5, "bid_size": 43.0, "ask": 9.4, "ask_size": 24.0, "iv": 1.2936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.016, "vega": 0.0162, "theta": -0.0107, "rho": 0.0148, "theo": 7.8846, "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": 7.44999980926514}, {"option": "CLYM270115P00007500", "bid": 0.1, "bid_size": 922.0, "ask": 2.5, "ask_size": 35.0, "iv": 1.6315, "open_interest": 4.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0161, "vega": 0.0163, "theta": -0.0108, "rho": -0.0085, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-31T09:30:04", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "CLYM270115C00010000", "bid": 4.7, "bid_size": 20.0, "ask": 7.8, "ask_size": 24.0, "iv": 1.4356, "open_interest": 2.0, "volume": 0.0, "delta": 0.8043, "gamma": 0.0244, "vega": 0.0224, "theta": -0.0134, "rho": 0.0168, "theo": 6.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-09-15T10:54:09", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CLYM270115P00010000", "bid": 1.0, "bid_size": 9.0, "ask": 4.0, "ask_size": 14.0, "iv": 1.6428, "open_interest": 2.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0247, "vega": 0.0225, "theta": -0.0135, "rho": -0.0136, "theo": 1.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-09-09T14:52:48", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CLYM270115C00012500", "bid": 2.5, "bid_size": 17.0, "ask": 7.0, "ask_size": 40.0, "iv": 1.296, "open_interest": 2.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0317, "vega": 0.0274, "theta": -0.0155, "rho": 0.017, "theo": 4.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-08-26T14:33:20", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CLYM270115P00012500", "bid": 2.05, "bid_size": 4.0, "ask": 5.2, "ask_size": 41.0, "iv": 1.6912, "open_interest": 4.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0322, "vega": 0.0275, "theta": -0.0157, "rho": -0.0196, "theo": 3.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-16T15:46:39", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "CLYM270115C00015000", "bid": 2.4, "bid_size": 30.0, "ask": 5.9, "ask_size": 40.0, "iv": 1.4031, "open_interest": 8.0, "volume": 0.0, "delta": 0.6248, "gamma": 0.0362, "vega": 0.0306, "theta": -0.0168, "rho": 0.0162, "theo": 3.8469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-04T09:58:46", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CLYM270115P00015000", "bid": 3.8, "bid_size": 26.0, "ask": 5.2, "ask_size": 33.0, "iv": 1.2791, "open_interest": 48.0, "volume": 1.0, "delta": -0.3817, "gamma": 0.0369, "vega": 0.0306, "theta": -0.0171, "rho": -0.0258, "theo": 4.5749, "change": -0.25, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-09-18T10:39:36", "percent_change": -5.37635, "prev_day_close": 4.5}, {"option": "CLYM270115C00017500", "bid": 1.8, "bid_size": 27.0, "ask": 5.5, "ask_size": 40.0, "iv": 1.4693, "open_interest": 8.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0379, "vega": 0.0319, "theta": -0.0175, "rho": 0.0148, "theo": 3.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-09-04T12:31:06", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CLYM270115P00017500", "bid": 4.0, "bid_size": 25.0, "ask": 8.7, "ask_size": 39.0, "iv": 1.3101, "open_interest": 16.0, "volume": 0.0, "delta": -0.4639, "gamma": 0.0387, "vega": 0.0318, "theta": -0.0179, "rho": -0.0316, "theo": 6.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-09-09T10:32:40", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "CLYM270115C00020000", "bid": 0.5, "bid_size": 361.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.349, "open_interest": 16.0, "volume": 0.0, "delta": 0.4769, "gamma": 0.0375, "vega": 0.032, "theta": -0.0177, "rho": 0.0134, "theo": 2.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T09:57:54", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CLYM270115P00020000", "bid": 6.0, "bid_size": 17.0, "ask": 10.5, "ask_size": 14.0, "iv": 1.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5329, "gamma": 0.0386, "vega": 0.0318, "theta": -0.0182, "rho": -0.0367, "theo": 8.2852, "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": 8.25}, {"option": "CLYM270115C00022500", "bid": 0.3, "bid_size": 361.0, "ask": 3.5, "ask_size": 13.0, "iv": 1.238, "open_interest": 1.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0362, "vega": 0.0314, "theta": -0.0177, "rho": 0.0121, "theo": 2.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "CLYM270115P00022500", "bid": 8.0, "bid_size": 43.0, "ask": 12.5, "ask_size": 16.0, "iv": 1.2961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5892, "gamma": 0.0374, "vega": 0.031, "theta": -0.0183, "rho": -0.041, "theo": 10.3914, "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": 10.25}, {"option": "CLYM270115C00025000", "bid": 0.1, "bid_size": 898.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.5495, "open_interest": 1.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.0344, "vega": 0.0305, "theta": -0.0175, "rho": 0.011, "theo": 1.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CLYM270115P00025000", "bid": 10.0, "bid_size": 43.0, "ask": 14.5, "ask_size": 14.0, "iv": 1.2516, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0359, "vega": 0.0299, "theta": -0.0183, "rho": -0.0446, "theo": 12.5949, "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": 12.25}, {"option": "CLYM270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 1.2082, "open_interest": 3.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0307, "vega": 0.0283, "theta": -0.017, "rho": 0.0092, "theo": 1.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CLYM270115P00030000", "bid": 14.5, "bid_size": 43.0, "ask": 19.0, "ask_size": 9.0, "iv": 1.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0325, "vega": 0.0274, "theta": -0.0179, "rho": -0.05, "theo": 17.1829, "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}, {"option": "CLYM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 36.0, "iv": 1.8624, "open_interest": 1.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0275, "vega": 0.0263, "theta": -0.0163, "rho": 0.0079, "theo": 1.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "CLYM270115P00035000", "bid": 19.0, "bid_size": 43.0, "ask": 23.5, "ask_size": 9.0, "iv": 1.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0296, "vega": 0.0249, "theta": -0.0175, "rho": -0.0538, "theo": 21.9112, "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": 21.3000001907349}, {"option": "CLYM270219C00002500", "bid": 9.5, "bid_size": 23.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.8114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0031, "vega": 0.0056, "theta": -0.0034, "rho": 0.0066, "theo": 11.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-09-11T12:32:51", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CLYM270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 901.0, "iv": 4.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0031, "vega": 0.0056, "theta": -0.0039, "rho": -0.0029, "theo": 0.3681, "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": 1.47500002384186}, {"option": "CLYM270219C00005000", "bid": 8.0, "bid_size": 43.0, "ask": 12.0, "ask_size": 12.0, "iv": 1.8073, "open_interest": 90.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0082, "vega": 0.0119, "theta": -0.0063, "rho": 0.0129, "theo": 9.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-11T12:34:28", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CLYM270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 1.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0082, "vega": 0.012, "theta": -0.0068, "rho": -0.0068, "theo": 0.8127, "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": 0.425000006332994}, {"option": "CLYM270219C00007500", "bid": 6.3, "bid_size": 43.0, "ask": 10.4, "ask_size": 3.0, "iv": 1.6473, "open_interest": 1.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0148, "vega": 0.0188, "theta": -0.0089, "rho": 0.0175, "theo": 8.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.11, "last_trade_time": "2026-08-03T11:18:42", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CLYM270219P00007500", "bid": 0.05, "bid_size": 898.0, "ask": 1.65, "ask_size": 8.0, "iv": 1.1884, "open_interest": 5.0, "volume": 0.0, "delta": -0.1254, "gamma": 0.015, "vega": 0.0189, "theta": -0.0093, "rho": -0.012, "theo": 1.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-04T09:56:06", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CLYM270219C00010000", "bid": 4.8, "bid_size": 37.0, "ask": 7.9, "ask_size": 38.0, "iv": 1.3118, "open_interest": 123.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.022, "vega": 0.0254, "theta": -0.0111, "rho": 0.0199, "theo": 6.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.47, "last_trade_time": "2026-09-08T10:20:01", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "CLYM270219P00010000", "bid": 1.1, "bid_size": 39.0, "ask": 4.1, "ask_size": 42.0, "iv": 1.4876, "open_interest": 2.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0222, "vega": 0.0255, "theta": -0.0114, "rho": -0.0186, "theo": 2.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.98, "last_trade_time": "2026-09-09T14:52:48", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "CLYM270219C00012500", "bid": 4.4, "bid_size": 30.0, "ask": 7.5, "ask_size": 43.0, "iv": 1.5391, "open_interest": 0.0, "volume": 2.0, "delta": 0.7204, "gamma": 0.0281, "vega": 0.0306, "theta": -0.0128, "rho": 0.0205, "theo": 5.2386, "change": -0.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-18T11:01:41", "percent_change": -9.09091, "prev_day_close": 5.95000004768372}, {"option": "CLYM270219P00012500", "bid": 1.65, "bid_size": 39.0, "ask": 5.5, "ask_size": 39.0, "iv": 1.3273, "open_interest": 1.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.0285, "vega": 0.0308, "theta": -0.013, "rho": -0.026, "theo": 3.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-08-27T10:26:31", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "CLYM270219C00015000", "bid": 2.8, "bid_size": 37.0, "ask": 6.2, "ask_size": 40.0, "iv": 1.3414, "open_interest": 106.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.0321, "vega": 0.0341, "theta": -0.0139, "rho": 0.0199, "theo": 4.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-09-15T15:47:07", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "CLYM270219P00015000", "bid": 4.3, "bid_size": 27.0, "ask": 5.6, "ask_size": 26.0, "iv": 1.2596, "open_interest": 67.0, "volume": 40.0, "delta": -0.3627, "gamma": 0.0327, "vega": 0.0342, "theta": -0.0142, "rho": -0.0336, "theo": 4.9835, "change": -0.35, "open": 4.8, "high": 4.8, "low": 4.7, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-18T11:34:30", "percent_change": -6.9307, "prev_day_close": 4.94999980926514}, {"option": "CLYM270219C00017500", "bid": 1.5, "bid_size": 35.0, "ask": 6.0, "ask_size": 17.0, "iv": 1.3239, "open_interest": 31.0, "volume": 0.0, "delta": 0.5669, "gamma": 0.0339, "vega": 0.0358, "theta": -0.0145, "rho": 0.0186, "theo": 3.5248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-08T15:23:14", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "CLYM270219P00017500", "bid": 4.5, "bid_size": 37.0, "ask": 8.3, "ask_size": 38.0, "iv": 1.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.4374, "gamma": 0.0348, "vega": 0.0358, "theta": -0.0148, "rho": -0.0408, "theo": 6.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-09-16T12:15:58", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "CLYM270219C00020000", "bid": 0.7, "bid_size": 14.0, "ask": 3.6, "ask_size": 6.0, "iv": 1.0367, "open_interest": 110.0, "volume": 0.0, "delta": 0.5044, "gamma": 0.0342, "vega": 0.0363, "theta": -0.0148, "rho": 0.0172, "theo": 2.9846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-09-08T10:20:01", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "CLYM270219P00020000", "bid": 6.0, "bid_size": 25.0, "ask": 10.6, "ask_size": 20.0, "iv": 1.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5018, "gamma": 0.0354, "vega": 0.0362, "theta": -0.0151, "rho": -0.0471, "theo": 8.6526, "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": 8.30000019073486}, {"option": "CLYM270219C00022500", "bid": 0.5, "bid_size": 360.0, "ask": 4.0, "ask_size": 14.0, "iv": 1.1898, "open_interest": 2.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0336, "vega": 0.036, "theta": -0.0149, "rho": 0.0158, "theo": 2.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.11, "last_trade_time": "2026-09-03T15:30:53", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "CLYM270219P00022500", "bid": 8.0, "bid_size": 43.0, "ask": 12.8, "ask_size": 21.0, "iv": 1.1909, "open_interest": 0.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.035, "vega": 0.0357, "theta": -0.0151, "rho": -0.0529, "theo": 10.7232, "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": 10.4000000953674}, {"option": "CLYM270219C00025000", "bid": 0.3, "bid_size": 360.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.393, "open_interest": 1.0, "volume": 0.0, "delta": 0.4091, "gamma": 0.0324, "vega": 0.0354, "theta": -0.0148, "rho": 0.0145, "theo": 2.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "CLYM270219P00025000", "bid": 10.7, "bid_size": 43.0, "ask": 15.0, "ask_size": 25.0, "iv": 1.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6011, "gamma": 0.0341, "vega": 0.0349, "theta": -0.015, "rho": -0.0574, "theo": 12.8921, "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": 12.8499999046326}, {"option": "CLYM270219C00030000", "bid": 0.1, "bid_size": 898.0, "ask": 4.9, "ask_size": 35.0, "iv": 1.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.3432, "gamma": 0.0297, "vega": 0.0334, "theta": -0.0145, "rho": 0.0124, "theo": 1.8364, "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": 2.50000004842877}, {"option": "CLYM270219P00030000", "bid": 15.2, "bid_size": 43.0, "ask": 19.5, "ask_size": 22.0, "iv": 1.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0318, "vega": 0.0325, "theta": -0.0147, "rho": -0.0645, "theo": 17.4192, "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": 17.3499999046326}, {"option": "CLYM270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 1.1394, "open_interest": 0.0, "volume": 0.0, "delta": 0.296, "gamma": 0.0271, "vega": 0.0314, "theta": -0.014, "rho": 0.0108, "theo": 1.5478, "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": 0.850000023841858}, {"option": "CLYM270219P00035000", "bid": 19.5, "bid_size": 43.0, "ask": 24.0, "ask_size": 15.0, "iv": 1.2594, "open_interest": 0.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0296, "vega": 0.0299, "theta": -0.0142, "rho": -0.0693, "theo": 22.0996, "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": 21.75}, {"option": "CLYM270521C00002500", "bid": 9.6, "bid_size": 43.0, "ask": 14.0, "ask_size": 22.0, "iv": 1.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0029, "vega": 0.0077, "theta": -0.0024, "rho": 0.0091, "theo": 12.1523, "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": 11.8000001907349}, {"option": "CLYM270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 30.0, "iv": 2.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0029, "vega": 0.0077, "theta": -0.0031, "rho": -0.0058, "theo": 0.5532, "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": 1.0}, {"option": "CLYM270521C00005000", "bid": 8.0, "bid_size": 43.0, "ask": 12.5, "ask_size": 27.0, "iv": 1.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.0072, "vega": 0.0157, "theta": -0.0046, "rho": 0.0175, "theo": 10.3335, "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": 10.25}, {"option": "CLYM270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 35.0, "iv": 1.7554, "open_interest": 0.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0073, "vega": 0.0158, "theta": -0.0052, "rho": -0.0128, "theo": 1.1635, "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": 1.375}, {"option": "CLYM270521C00007500", "bid": 6.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 24.0, "iv": 1.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0124, "vega": 0.0237, "theta": -0.0064, "rho": 0.0236, "theo": 8.6984, "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": 8.20000004768372}, {"option": "CLYM270521P00007500", "bid": 0.5, "bid_size": 9.0, "ask": 4.5, "ask_size": 35.0, "iv": 1.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1258, "gamma": 0.0126, "vega": 0.0239, "theta": -0.007, "rho": -0.0213, "theo": 1.9575, "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": 2.5}, {"option": "CLYM270521C00010000", "bid": 5.8, "bid_size": 21.0, "ask": 9.5, "ask_size": 24.0, "iv": 1.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.0176, "vega": 0.031, "theta": -0.0079, "rho": 0.0272, "theo": 7.295, "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": 7.65000009536743}, {"option": "CLYM270521P00010000", "bid": 0.7, "bid_size": 8.0, "ask": 5.5, "ask_size": 35.0, "iv": 1.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.018, "vega": 0.0312, "theta": -0.0084, "rho": -0.0313, "theo": 2.9867, "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": 3.09999999403954}, {"option": "CLYM270521C00012500", "bid": 4.0, "bid_size": 20.0, "ask": 8.5, "ask_size": 25.0, "iv": 1.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.746, "gamma": 0.022, "vega": 0.0369, "theta": -0.0091, "rho": 0.0287, "theo": 6.1449, "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": 6.25}, {"option": "CLYM270521P00012500", "bid": 2.45, "bid_size": 19.0, "ask": 6.3, "ask_size": 27.0, "iv": 1.2847, "open_interest": 0.0, "volume": 0.0, "delta": -0.257, "gamma": 0.0226, "vega": 0.0371, "theta": -0.0095, "rho": -0.0421, "theo": 4.2742, "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": 4.37500011920929}, {"option": "CLYM270521C00015000", "bid": 3.8, "bid_size": 9.0, "ask": 8.0, "ask_size": 17.0, "iv": 1.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0251, "vega": 0.041, "theta": -0.01, "rho": 0.0287, "theo": 5.2361, "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": "CLYM270521P00015000", "bid": 3.9, "bid_size": 14.0, "ask": 7.4, "ask_size": 17.0, "iv": 1.1873, "open_interest": 0.0, "volume": 0.0, "delta": -0.3233, "gamma": 0.026, "vega": 0.0412, "theta": -0.0103, "rho": -0.0528, "theo": 5.8086, "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": 5.65000009536743}, {"option": "CLYM270521C00017500", "bid": 2.5, "bid_size": 8.0, "ask": 7.0, "ask_size": 17.0, "iv": 1.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.623, "gamma": 0.027, "vega": 0.0437, "theta": -0.0106, "rho": 0.0279, "theo": 4.5317, "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": 4.75}, {"option": "CLYM270521P00017500", "bid": 5.3, "bid_size": 12.0, "ask": 9.4, "ask_size": 15.0, "iv": 1.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3844, "gamma": 0.0282, "vega": 0.0437, "theta": -0.0109, "rho": -0.0629, "theo": 7.553, "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": 7.34999990463257}, {"option": "CLYM270521C00020000", "bid": 1.9, "bid_size": 35.0, "ask": 6.5, "ask_size": 17.0, "iv": 1.2608, "open_interest": 1.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0279, "vega": 0.0451, "theta": -0.011, "rho": 0.0267, "theo": 3.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 4.19999998807907}, {"option": "CLYM270521P00020000", "bid": 7.2, "bid_size": 12.0, "ask": 10.4, "ask_size": 9.0, "iv": 1.0672, "open_interest": 0.0, "volume": 0.0, "delta": -0.4385, "gamma": 0.0294, "vega": 0.045, "theta": -0.0112, "rho": -0.0721, "theo": 9.4619, "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": 8.7999997138977}, {"option": "CLYM270521C00022500", "bid": 1.4, "bid_size": 36.0, "ask": 6.0, "ask_size": 17.0, "iv": 1.2507, "open_interest": 1.0, "volume": 0.0, "delta": 0.5271, "gamma": 0.0281, "vega": 0.0457, "theta": -0.0112, "rho": 0.0253, "theo": 3.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "CLYM270521P00022500", "bid": 9.2, "bid_size": 12.0, "ask": 13.5, "ask_size": 15.0, "iv": 1.1885, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0299, "vega": 0.0454, "theta": -0.0115, "rho": -0.0806, "theo": 11.4945, "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": 11.3499999046326}, {"option": "CLYM270521C00025000", "bid": 1.1, "bid_size": 36.0, "ask": 5.5, "ask_size": 25.0, "iv": 1.248, "open_interest": 1.0, "volume": 0.0, "delta": 0.4891, "gamma": 0.0279, "vega": 0.0458, "theta": -0.0113, "rho": 0.024, "theo": 3.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.30000001192093}, {"option": "CLYM270521P00025000", "bid": 11.5, "bid_size": 11.0, "ask": 15.6, "ask_size": 15.0, "iv": 1.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.5264, "gamma": 0.03, "vega": 0.0452, "theta": -0.0116, "rho": -0.0876, "theo": 13.6187, "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": 13.5500001907349}, {"option": "CLYM280121C00002500", "bid": 9.5, "bid_size": 18.0, "ask": 14.5, "ask_size": 19.0, "iv": 1.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.003, "vega": 0.0108, "theta": -0.0007, "rho": 0.0124, "theo": 12.1913, "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": 12.25}, {"option": "CLYM280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0026, "vega": 0.0109, "theta": -0.0017, "rho": -0.0129, "theo": 0.6965, "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": 2.5}, {"option": "CLYM280121C00005000", "bid": 8.0, "bid_size": 18.0, "ask": 13.0, "ask_size": 19.0, "iv": 1.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0063, "vega": 0.0218, "theta": -0.0021, "rho": 0.0235, "theo": 10.7078, "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": 10.75}, {"option": "CLYM280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 24.0, "iv": 1.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.006, "vega": 0.0218, "theta": -0.003, "rho": -0.0291, "theo": 1.6144, "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": 2.5}, {"option": "CLYM280121C00007500", "bid": 7.0, "bid_size": 19.0, "ask": 12.0, "ask_size": 19.0, "iv": 1.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0095, "vega": 0.0315, "theta": -0.0032, "rho": 0.0317, "theo": 9.4605, "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": 9.5}, {"option": "CLYM280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 21.0, "iv": 1.2004, "open_interest": 0.0, "volume": 0.0, "delta": -0.1152, "gamma": 0.0095, "vega": 0.0316, "theta": -0.004, "rho": -0.0471, "theo": 2.7535, "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": 2.5}, {"option": "CLYM280121C00010000", "bid": 6.0, "bid_size": 23.0, "ask": 11.0, "ask_size": 23.0, "iv": 1.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0123, "vega": 0.0396, "theta": -0.0042, "rho": 0.0372, "theo": 8.4097, "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": 8.5}, {"option": "CLYM280121P00010000", "bid": 1.5, "bid_size": 18.0, "ask": 6.5, "ask_size": 21.0, "iv": 1.2012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.0127, "vega": 0.0399, "theta": -0.0048, "rho": -0.0659, "theo": 4.0868, "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": 4.0}, {"option": "CLYM280121C00012500", "bid": 5.0, "bid_size": 18.0, "ask": 10.0, "ask_size": 22.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0148, "vega": 0.0463, "theta": -0.0049, "rho": 0.0408, "theo": 7.5225, "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": 7.75}, {"option": "CLYM280121P00012500", "bid": 3.0, "bid_size": 18.0, "ask": 8.0, "ask_size": 19.0, "iv": 1.1666, "open_interest": 0.0, "volume": 0.0, "delta": -0.2116, "gamma": 0.0155, "vega": 0.0467, "theta": -0.0054, "rho": -0.0845, "theo": 5.5868, "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": 5.5}, {"option": "CLYM280121C00015000", "bid": 4.5, "bid_size": 23.0, "ask": 9.5, "ask_size": 18.0, "iv": 1.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0167, "vega": 0.0515, "theta": -0.0054, "rho": 0.0429, "theo": 6.7709, "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": 7.0}, {"option": "CLYM280121P00015000", "bid": 4.5, "bid_size": 18.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0179, "vega": 0.0519, "theta": -0.0058, "rho": -0.1028, "theo": 7.2275, "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": 7.0}, {"option": "CLYM280121C00017500", "bid": 4.0, "bid_size": 23.0, "ask": 9.0, "ask_size": 18.0, "iv": 1.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0183, "vega": 0.0554, "theta": -0.0059, "rho": 0.044, "theo": 6.1314, "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": 6.25}, {"option": "CLYM280121P00017500", "bid": 6.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.1427, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0199, "vega": 0.0559, "theta": -0.0061, "rho": -0.1197, "theo": 8.9867, "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": 9.0}, {"option": "CLYM280121C00020000", "bid": 3.5, "bid_size": 23.0, "ask": 8.5, "ask_size": 19.0, "iv": 1.1987, "open_interest": 0.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0195, "vega": 0.0584, "theta": -0.0062, "rho": 0.0443, "theo": 5.5839, "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": 5.75}, {"option": "CLYM280121P00020000", "bid": 8.0, "bid_size": 14.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0216, "vega": 0.0587, "theta": -0.0063, "rho": -0.135, "theo": 10.8451, "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": 10.75}, {"option": "CLYM280121C00022500", "bid": 3.0, "bid_size": 23.0, "ask": 8.0, "ask_size": 17.0, "iv": 1.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.6161, "gamma": 0.0204, "vega": 0.0605, "theta": -0.0064, "rho": 0.0441, "theo": 5.1121, "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": 5.25}, {"option": "CLYM280121P00022500", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 7.0, "iv": 1.0697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3865, "gamma": 0.023, "vega": 0.0606, "theta": -0.0065, "rho": -0.1489, "theo": 12.7859, "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": 12.5}, {"option": "CLYM280121C00025000", "bid": 2.5, "bid_size": 19.0, "ask": 7.5, "ask_size": 16.0, "iv": 1.1571, "open_interest": 0.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.021, "vega": 0.062, "theta": -0.0066, "rho": 0.0436, "theo": 4.7034, "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": 5.0}, {"option": "CLYM280121P00025000", "bid": 12.0, "bid_size": 13.0, "ask": 17.0, "ask_size": 7.0, "iv": 1.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0241, "vega": 0.0618, "theta": -0.0065, "rho": -0.1617, "theo": 14.797, "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": 14.5}, {"option": "CLYM280121C00030000", "bid": 1.5, "bid_size": 23.0, "ask": 6.5, "ask_size": 14.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0216, "vega": 0.0634, "theta": -0.0067, "rho": 0.0418, "theo": 4.0335, "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": 4.25}, {"option": "CLYM280121P00030000", "bid": 16.5, "bid_size": 12.0, "ask": 21.5, "ask_size": 7.0, "iv": 1.1014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0259, "vega": 0.0621, "theta": -0.0065, "rho": -0.1824, "theo": 18.9864, "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": 19.0}, {"option": "CLYM290119C00002500", "bid": 10.0, "bid_size": 4.0, "ask": 15.0, "ask_size": 6.0, "iv": 1.109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0018, "vega": 0.0129, "theta": 0.0, "rho": 0.0198, "theo": 12.9866, "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": 12.75}, {"option": "CLYM290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.002, "vega": 0.0133, "theta": -0.0011, "rho": -0.0263, "theo": 1.0368, "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": 2.5}, {"option": "CLYM290119C00005000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 1.156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.004, "vega": 0.0245, "theta": -0.0004, "rho": 0.0345, "theo": 11.9185, "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": 11.5}, {"option": "CLYM290119P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 1.429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0043, "vega": 0.0255, "theta": -0.0018, "rho": -0.0543, "theo": 2.2287, "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": 2.5}, {"option": "CLYM290119C00007500", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.006, "vega": 0.0348, "theta": -0.0012, "rho": 0.0454, "theo": 10.9952, "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": 10.75}, {"option": "CLYM290119P00007500", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.2184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0067, "vega": 0.0362, "theta": -0.0024, "rho": -0.0829, "theo": 3.5807, "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": 3.5}, {"option": "CLYM290119C00010000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 7.0, "iv": 1.147, "open_interest": 0.0, "volume": 0.0, "delta": 0.8913, "gamma": 0.0078, "vega": 0.0436, "theta": -0.0018, "rho": 0.0534, "theo": 10.1927, "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": 9.75}, {"option": "CLYM290119P00010000", "bid": 2.5, "bid_size": 6.0, "ask": 7.5, "ask_size": 6.0, "iv": 1.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.009, "vega": 0.0454, "theta": -0.0029, "rho": -0.111, "theo": 5.0684, "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": 5.0}, {"option": "CLYM290119C00012500", "bid": 6.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 1.0627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0094, "vega": 0.0511, "theta": -0.0023, "rho": 0.0592, "theo": 9.4909, "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": 9.25}, {"option": "CLYM290119P00012500", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0111, "vega": 0.0531, "theta": -0.0032, "rho": -0.1381, "theo": 6.6713, "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": 6.5}, {"option": "CLYM290119C00015000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 1.0667, "open_interest": 1.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0108, "vega": 0.0574, "theta": -0.0027, "rho": 0.0636, "theo": 8.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-09-15T15:49:11", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "CLYM290119P00015000", "bid": 5.5, "bid_size": 8.0, "ask": 10.5, "ask_size": 8.0, "iv": 1.0691, "open_interest": 0.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.013, "vega": 0.0596, "theta": -0.0036, "rho": -0.1644, "theo": 8.3723, "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": 8.0}, {"option": "CLYM290119C00017500", "bid": 5.9, "bid_size": 12.0, "ask": 10.5, "ask_size": 7.0, "iv": 1.0907, "open_interest": 0.0, "volume": 4.0, "delta": 0.8003, "gamma": 0.0121, "vega": 0.0628, "theta": -0.0031, "rho": 0.0666, "theo": 8.3273, "change": 0.15, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-09-18T15:54:54", "percent_change": 1.81818, "prev_day_close": 8.25}, {"option": "CLYM290119P00017500", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 1.0867, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0148, "vega": 0.0649, "theta": -0.0038, "rho": -0.1884, "theo": 10.158, "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": "CLYM290119C00020000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.0458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7727, "gamma": 0.0131, "vega": 0.0673, "theta": -0.0034, "rho": 0.0689, "theo": 7.8412, "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": 7.75}, {"option": "CLYM290119P00020000", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 6.0, "iv": 1.0932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2706, "gamma": 0.0165, "vega": 0.0692, "theta": -0.004, "rho": -0.2096, "theo": 12.0163, "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": 12.0}, {"option": "CLYM290119C00022500", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.0273, "open_interest": 0.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.014, "vega": 0.071, "theta": -0.0036, "rho": 0.0703, "theo": 7.4064, "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": "CLYM290119P00022500", "bid": 11.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 8.0, "iv": 1.092, "open_interest": 0.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0181, "vega": 0.0725, "theta": -0.0041, "rho": -0.2293, "theo": 13.9379, "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": 14.0}, {"option": "CLYM290119C00025000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": 0.7219, "gamma": 0.0148, "vega": 0.0742, "theta": -0.0038, "rho": 0.0713, "theo": 7.0157, "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": 7.0}, {"option": "CLYM290119P00025000", "bid": 13.5, "bid_size": 7.0, "ask": 18.5, "ask_size": 8.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0196, "vega": 0.0751, "theta": -0.0042, "rho": -0.2474, "theo": 15.915, "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": 16.0}, {"option": "CLYM290119C00030000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 1.0158, "open_interest": 0.0, "volume": 0.0, "delta": 0.6766, "gamma": 0.0159, "vega": 0.079, "theta": -0.0042, "rho": 0.072, "theo": 6.3425, "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": 6.25}, {"option": "CLYM290119P00030000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 8.0, "iv": 1.0575, "open_interest": 0.0, "volume": 0.0, "delta": -0.3952, "gamma": 0.0222, "vega": 0.0782, "theta": -0.0043, "rho": -0.2751, "theo": 20.0095, "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": 20.0}], "symbol": "CLYM", "security_type": "stock", "exchange_id": 2, "current_price": 14.25, "price_change": -0.01, "price_change_percent": -0.0712, "bid": 14.17, "ask": 14.5, "bid_size": 100, "ask_size": 2000, "open": 14.15, "high": 14.44, "low": 13.92, "close": 14.05, "prev_day_close": 14.05, "volume": 4049711, "iv30": 109.082, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "CLYM"}