{"timestamp": "2026-07-25 00:43:14", "data": {"options": [{"option": "CLX260821C00055000", "bid": 39.0, "bid_size": 5.0, "ask": 42.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.024, "theo": 40.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-07-23T09:30:32", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CLX260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.9409, "open_interest": 3.0, "volume": 1.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0018, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-24T09:40:47", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "CLX260821C00060000", "bid": 33.7, "bid_size": 6.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0262, "theo": 35.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.9, "last_trade_time": "2026-07-09T09:32:18", "percent_change": 0.0, "prev_day_close": 33.5000009536743}, {"option": "CLX260821P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 196.0, "iv": 0.8054, "open_interest": 10.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0003, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-07-13T14:15:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CLX260821C00065000", "bid": 28.7, "bid_size": 7.0, "ask": 32.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0004, "rho": 0.0284, "theo": 30.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-07-08T13:38:38", "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "CLX260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5962, "open_interest": 21.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0007, "vega": 0.0025, "theta": -0.002, "rho": -0.0002, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-07-09T15:40:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CLX260821C00070000", "bid": 24.4, "bid_size": 7.0, "ask": 27.8, "ask_size": 9.0, "iv": 0.8003, "open_interest": 17.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.002, "theta": -0.0016, "rho": 0.0306, "theo": 25.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-07-08T15:30:45", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "CLX260821P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.449, "open_interest": 77.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.002, "vega": 0.0064, "theta": -0.005, "rho": -0.0006, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-07-21T13:53:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CLX260821C00075000", "bid": 19.1, "bid_size": 5.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.5459, "open_interest": 31.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0027, "vega": 0.0064, "theta": -0.0061, "rho": 0.0327, "theo": 20.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-07-08T12:52:59", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CLX260821P00075000", "bid": 0.05, "bid_size": 31.0, "ask": 0.25, "ask_size": 37.0, "iv": 0.4639, "open_interest": 313.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0052, "vega": 0.0162, "theta": -0.0121, "rho": -0.0018, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-07-23T15:49:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CLX260821C00080000", "bid": 14.5, "bid_size": 125.0, "ask": 17.1, "ask_size": 44.0, "iv": 0.3907, "open_interest": 97.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0087, "vega": 0.022, "theta": -0.0185, "rho": 0.0344, "theo": 15.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-07-20T13:43:40", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "CLX260821P00080000", "bid": 0.25, "bid_size": 53.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.4238, "open_interest": 604.0, "volume": 38.0, "delta": -0.0705, "gamma": 0.0121, "vega": 0.0357, "theta": -0.0264, "rho": -0.0049, "theo": 0.3563, "change": -0.125, "open": 0.5, "high": 0.5, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-24T11:15:27", "percent_change": -23.8095, "prev_day_close": 0.525000005960464}, {"option": "CLX260821C00085000", "bid": 10.9, "bid_size": 99.0, "ask": 12.3, "ask_size": 103.0, "iv": 0.4775, "open_interest": 123.0, "volume": 48.0, "delta": 0.8859, "gamma": 0.0203, "vega": 0.0488, "theta": -0.0417, "rho": 0.0346, "theo": 11.2513, "change": 2.0, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-07-24T10:49:42", "percent_change": 22.2222, "prev_day_close": 9.0}, {"option": "CLX260821P00085000", "bid": 0.9, "bid_size": 1.0, "ask": 1.0, "ask_size": 99.0, "iv": 0.4108, "open_interest": 3793.0, "volume": 92.0, "delta": -0.1615, "gamma": 0.0227, "vega": 0.0643, "theta": -0.0469, "rho": -0.011, "theo": 0.954, "change": -0.45, "open": 1.02, "high": 1.03, "low": 0.88, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-07-24T15:52:14", "percent_change": -32.1429, "prev_day_close": 1.39999997615814}, {"option": "CLX260821C00090000", "bid": 7.0, "bid_size": 12.0, "ask": 7.9, "ask_size": 12.0, "iv": 0.4269, "open_interest": 825.0, "volume": 173.0, "delta": 0.7425, "gamma": 0.0342, "vega": 0.08, "theta": -0.0673, "rho": 0.0324, "theo": 7.2287, "change": 1.3, "open": 7.0, "high": 7.1, "low": 6.7, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-07-24T15:28:51", "percent_change": 22.4138, "prev_day_close": 5.79999995231628}, {"option": "CLX260821P00090000", "bid": 2.0, "bid_size": 51.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.3906, "open_interest": 8053.0, "volume": 68.0, "delta": -0.3087, "gamma": 0.0337, "vega": 0.0923, "theta": -0.0662, "rho": -0.0204, "theo": 2.1816, "change": -0.97, "open": 2.3, "high": 2.42, "low": 2.03, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-07-24T15:50:44", "percent_change": -31.2903, "prev_day_close": 3.10000002384186}, {"option": "CLX260821C00095000", "bid": 3.4, "bid_size": 354.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.3642, "open_interest": 2834.0, "volume": 327.0, "delta": 0.5438, "gamma": 0.0417, "vega": 0.101, "theta": -0.0797, "rho": 0.0269, "theo": 4.1443, "change": 0.85, "open": 3.6, "high": 4.3, "low": 3.4, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-07-24T15:59:41", "percent_change": 26.1538, "prev_day_close": 3.25}, {"option": "CLX260821P00095000", "bid": 4.0, "bid_size": 83.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.3905, "open_interest": 1684.0, "volume": 156.0, "delta": -0.496, "gamma": 0.0389, "vega": 0.1042, "theta": -0.0742, "rho": -0.032, "theo": 4.3292, "change": -1.25, "open": 4.8, "high": 4.8, "low": 4.4, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-07-24T15:02:30", "percent_change": -21.7391, "prev_day_close": 5.75}, {"option": "CLX260821C00100000", "bid": 2.1, "bid_size": 88.0, "ask": 2.25, "ask_size": 74.0, "iv": 0.396, "open_interest": 2206.0, "volume": 131.0, "delta": 0.3459, "gamma": 0.0378, "vega": 0.095, "theta": -0.072, "rho": 0.0192, "theo": 2.1517, "change": 0.48, "open": 1.77, "high": 2.35, "low": 1.77, "tick": "up", "last_trade_price": 2.18, "last_trade_time": "2026-07-24T15:58:14", "percent_change": 28.2353, "prev_day_close": 1.69999998807907}, {"option": "CLX260821P00100000", "bid": 7.2, "bid_size": 42.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.4062, "open_interest": 195.0, "volume": 0.0, "delta": -0.6777, "gamma": 0.0351, "vega": 0.0939, "theta": -0.0668, "rho": -0.0417, "theo": 7.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-07-23T10:04:15", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CLX260821C00105000", "bid": 1.0, "bid_size": 54.0, "ask": 1.1, "ask_size": 45.0, "iv": 0.3996, "open_interest": 6301.0, "volume": 1118.0, "delta": 0.1954, "gamma": 0.0274, "vega": 0.0722, "theta": -0.0527, "rho": 0.0117, "theo": 1.03, "change": 0.23, "open": 0.85, "high": 1.12, "low": 0.85, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-07-24T15:52:28", "percent_change": 28.75, "prev_day_close": 0.800000011920929}, {"option": "CLX260821P00105000", "bid": 10.6, "bid_size": 89.0, "ask": 12.5, "ask_size": 99.0, "iv": 0.4137, "open_interest": 104.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0258, "vega": 0.0697, "theta": -0.0496, "rho": -0.0491, "theo": 11.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-17T12:24:54", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "CLX260821C00110000", "bid": 0.35, "bid_size": 21.0, "ask": 0.6, "ask_size": 56.0, "iv": 0.4041, "open_interest": 1179.0, "volume": 238.0, "delta": 0.1001, "gamma": 0.017, "vega": 0.046, "theta": -0.0329, "rho": 0.0064, "theo": 0.4577, "change": 0.075, "open": 0.45, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-24T15:36:12", "percent_change": 17.6471, "prev_day_close": 0.424999997019768}, {"option": "CLX260821P00110000", "bid": 14.0, "bid_size": 34.0, "ask": 17.4, "ask_size": 55.0, "iv": 0.3501, "open_interest": 12.0, "volume": 2.0, "delta": -0.9066, "gamma": 0.0162, "vega": 0.0435, "theta": -0.0313, "rho": -0.0527, "theo": 15.8877, "change": -1.15, "open": 17.0, "high": 17.0, "low": 16.9, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-07-24T09:37:55", "percent_change": -6.37119, "prev_day_close": 18.0500001907349}, {"option": "CLX260821C00115000", "bid": 0.1, "bid_size": 32.0, "ask": 0.4, "ask_size": 125.0, "iv": 0.4256, "open_interest": 350.0, "volume": 76.0, "delta": 0.0471, "gamma": 0.0094, "vega": 0.0261, "theta": -0.0181, "rho": 0.0031, "theo": 0.1898, "change": -0.1, "open": 0.39, "high": 0.39, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-24T14:50:14", "percent_change": -40.0, "prev_day_close": 0.25}, {"option": "CLX260821P00115000", "bid": 19.7, "bid_size": 17.0, "ask": 21.8, "ask_size": 27.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0089, "vega": 0.0242, "theta": -0.0171, "rho": -0.0553, "theo": 20.6299, "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": 22.6500005722046}, {"option": "CLX260821C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4072, "open_interest": 302.0, "volume": 64.0, "delta": 0.0209, "gamma": 0.0047, "vega": 0.0135, "theta": -0.0091, "rho": 0.0014, "theo": 0.0754, "change": -0.01, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-07-24T15:44:56", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "CLX260821P00120000", "bid": 23.6, "bid_size": 5.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0044, "vega": 0.012, "theta": -0.0084, "rho": -0.0572, "theo": 25.5167, "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": 27.6500005722046}, {"option": "CLX260821C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.4051, "open_interest": 66.0, "volume": 19.0, "delta": 0.009, "gamma": 0.0022, "vega": 0.0066, "theta": -0.0044, "rho": 0.0006, "theo": 0.0299, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-07-24T11:21:38", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "CLX260821P00125000", "bid": 28.4, "bid_size": 5.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.002, "vega": 0.0056, "theta": -0.0039, "rho": -0.0591, "theo": 30.4671, "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": 32.6999988555908}, {"option": "CLX260821C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 159.0, "iv": 0.6369, "open_interest": 40.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.001, "vega": 0.0032, "theta": -0.0021, "rho": 0.0003, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-07-21T12:55:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CLX260821P00130000", "bid": 33.4, "bid_size": 9.0, "ask": 37.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0018, "rho": -0.0613, "theo": 35.4423, "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": 37.6999988555908}, {"option": "CLX260821C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.9238, "open_interest": 12.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0005, "vega": 0.0016, "theta": -0.001, "rho": 0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-20T09:30:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CLX260821P00135000", "bid": 38.8, "bid_size": 1.0, "ask": 41.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0008, "rho": -0.0635, "theo": 40.4268, "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": 42.5}, {"option": "CLX260821C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9906, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0024, "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": 0.574999988079071}, {"option": "CLX260821P00140000", "bid": 43.8, "bid_size": 1.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0004, "rho": -0.0657, "theo": 45.4145, "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": 47.5}, {"option": "CLX260821C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0536, "open_interest": 11.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-14T12:52:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CLX260821P00145000", "bid": 48.3, "bid_size": 9.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "rho": -0.068, "theo": 50.4034, "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": 52.5}, {"option": "CLX260918C00050000", "bid": 44.3, "bid_size": 1.0, "ask": 47.4, "ask_size": 1.0, "iv": 1.0344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0018, "rho": 0.0222, "theo": 45.6276, "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": 43.5999984741211}, {"option": "CLX260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 19.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.0107, "theta": -0.007, "rho": -0.0016, "theo": 0.1107, "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": "CLX260918C00055000", "bid": 38.7, "bid_size": 7.0, "ask": 42.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0005, "vega": 0.0028, "theta": -0.0025, "rho": 0.025, "theo": 40.6414, "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": 38.7000007629394}, {"option": "CLX260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 141.0, "iv": 0.8747, "open_interest": 19.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0015, "vega": 0.0135, "theta": -0.0078, "rho": -0.0021, "theo": 0.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX260918C00060000", "bid": 33.7, "bid_size": 7.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0009, "vega": 0.0038, "theta": -0.0035, "rho": 0.0271, "theo": 35.6575, "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": 33.5000009536743}, {"option": "CLX260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 68.0, "iv": 0.5894, "open_interest": 21.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0021, "vega": 0.0176, "theta": -0.0091, "rho": -0.0028, "theo": 0.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T09:57:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLX260918C00065000", "bid": 28.7, "bid_size": 2.0, "ask": 32.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0016, "vega": 0.0068, "theta": -0.0052, "rho": 0.0305, "theo": 30.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.2, "last_trade_time": "2026-07-08T10:38:33", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CLX260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 18.0, "iv": 0.4979, "open_interest": 59.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0032, "vega": 0.0237, "theta": -0.0108, "rho": -0.004, "theo": 0.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T14:59:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLX260918C00070000", "bid": 23.8, "bid_size": 7.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.5184, "open_interest": 2.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0032, "vega": 0.0128, "theta": -0.0081, "rho": 0.0347, "theo": 25.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-07T15:21:12", "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "CLX260918P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.4432, "open_interest": 269.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0051, "vega": 0.033, "theta": -0.0134, "rho": -0.0059, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T14:23:30", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "CLX260918C00075000", "bid": 20.0, "bid_size": 196.0, "ask": 21.4, "ask_size": 69.0, "iv": 0.3561, "open_interest": 108.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0066, "vega": 0.0237, "theta": -0.0138, "rho": 0.0397, "theo": 20.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-07-07T15:41:11", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "CLX260918P00075000", "bid": 0.35, "bid_size": 1.0, "ask": 0.8, "ask_size": 205.0, "iv": 0.4404, "open_interest": 393.0, "volume": 12.0, "delta": -0.0665, "gamma": 0.0083, "vega": 0.0482, "theta": -0.0176, "rho": -0.0094, "theo": 0.4716, "change": -0.25, "open": 0.51, "high": 0.52, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-24T11:18:35", "percent_change": -38.4615, "prev_day_close": 0.650000005960464}, {"option": "CLX260918C00080000", "bid": 15.5, "bid_size": 201.0, "ask": 18.2, "ask_size": 175.0, "iv": 0.5077, "open_interest": 157.0, "volume": 17.0, "delta": 0.922, "gamma": 0.0135, "vega": 0.0521, "theta": -0.0245, "rho": 0.0515, "theo": 16.0401, "change": 2.1, "open": 16.2, "high": 16.2, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-07-24T11:52:45", "percent_change": 15.1079, "prev_day_close": 13.9000000953674}, {"option": "CLX260918P00080000", "bid": 0.6, "bid_size": 3.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.3993, "open_interest": 509.0, "volume": 2.0, "delta": -0.1169, "gamma": 0.0137, "vega": 0.0733, "theta": -0.025, "rho": -0.0164, "theo": 0.8594, "change": -0.115, "open": 1.0, "high": 1.0, "low": 0.96, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-07-24T12:50:07", "percent_change": -10.6977, "prev_day_close": 1.07500001788139}, {"option": "CLX260918C00085000", "bid": 10.8, "bid_size": 265.0, "ask": 12.6, "ask_size": 101.0, "iv": 0.3712, "open_interest": 114.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0227, "vega": 0.0918, "theta": -0.0384, "rho": 0.0634, "theo": 11.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-07-23T11:09:19", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CLX260918P00085000", "bid": 1.4, "bid_size": 62.0, "ask": 2.05, "ask_size": 50.0, "iv": 0.3741, "open_interest": 829.0, "volume": 16.0, "delta": -0.2065, "gamma": 0.0209, "vega": 0.1058, "theta": -0.0351, "rho": -0.0284, "theo": 1.6933, "change": -0.575, "open": 1.85, "high": 2.03, "low": 1.67, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-07-24T11:54:53", "percent_change": -25.2747, "prev_day_close": 2.27499997615814}, {"option": "CLX260918C00090000", "bid": 7.9, "bid_size": 37.0, "ask": 8.3, "ask_size": 22.0, "iv": 0.3666, "open_interest": 361.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0294, "vega": 0.1281, "theta": -0.0473, "rho": 0.068, "theo": 8.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-07-23T15:35:10", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "CLX260918P00090000", "bid": 2.9, "bid_size": 48.0, "ask": 3.3, "ask_size": 38.0, "iv": 0.3581, "open_interest": 627.0, "volume": 4.0, "delta": -0.333, "gamma": 0.0274, "vega": 0.1342, "theta": -0.0439, "rho": -0.0445, "theo": 3.1529, "change": -1.0, "open": 3.54, "high": 3.54, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-24T15:20:28", "percent_change": -23.8095, "prev_day_close": 4.20000004768372}, {"option": "CLX260918C00095000", "bid": 4.9, "bid_size": 25.0, "ask": 5.4, "ask_size": 26.0, "iv": 0.3526, "open_interest": 1018.0, "volume": 10.0, "delta": 0.5295, "gamma": 0.0314, "vega": 0.1466, "theta": -0.0488, "rho": 0.0647, "theo": 5.1965, "change": 1.05, "open": 4.75, "high": 5.4, "low": 4.75, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-07-24T15:35:18", "percent_change": 24.1379, "prev_day_close": 4.35000014305115}, {"option": "CLX260918P00095000", "bid": 5.1, "bid_size": 50.0, "ask": 5.8, "ask_size": 62.0, "iv": 0.362, "open_interest": 435.0, "volume": 0.0, "delta": -0.4818, "gamma": 0.0308, "vega": 0.1468, "theta": -0.0478, "rho": -0.0613, "theo": 5.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-07-23T15:46:20", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CLX260918C00100000", "bid": 2.9, "bid_size": 32.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.3476, "open_interest": 1220.0, "volume": 20.0, "delta": 0.3796, "gamma": 0.0295, "vega": 0.1406, "theta": -0.0447, "rho": 0.0492, "theo": 3.1585, "change": 0.675, "open": 2.95, "high": 3.32, "low": 2.95, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-07-24T15:25:26", "percent_change": 25.7143, "prev_day_close": 2.625}, {"option": "CLX260918P00100000", "bid": 7.9, "bid_size": 13.0, "ask": 8.9, "ask_size": 45.0, "iv": 0.3558, "open_interest": 592.0, "volume": 1.0, "delta": -0.6314, "gamma": 0.03, "vega": 0.1389, "theta": -0.0455, "rho": -0.0746, "theo": 8.3449, "change": -1.48, "open": 8.52, "high": 8.52, "low": 8.52, "tick": "down", "last_trade_price": 8.52, "last_trade_time": "2026-07-24T15:20:28", "percent_change": -14.8, "prev_day_close": 10.0}, {"option": "CLX260918C00105000", "bid": 1.55, "bid_size": 223.0, "ask": 1.95, "ask_size": 31.0, "iv": 0.3446, "open_interest": 3136.0, "volume": 160.0, "delta": 0.2526, "gamma": 0.0247, "vega": 0.1184, "theta": -0.0368, "rho": 0.0336, "theo": 1.8049, "change": 0.37, "open": 1.77, "high": 2.04, "low": 1.6, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-07-24T15:52:50", "percent_change": 23.871, "prev_day_close": 1.55000001192093}, {"option": "CLX260918P00105000", "bid": 11.7, "bid_size": 38.0, "ask": 12.5, "ask_size": 46.0, "iv": 0.3559, "open_interest": 71.0, "volume": 1.0, "delta": -0.7616, "gamma": 0.0254, "vega": 0.1141, "theta": -0.0379, "rho": -0.0806, "theo": 12.0239, "change": -1.57, "open": 12.33, "high": 12.33, "low": 12.33, "tick": "down", "last_trade_price": 12.33, "last_trade_time": "2026-07-24T13:53:45", "percent_change": -11.295, "prev_day_close": 13.9000000953674}, {"option": "CLX260918C00110000", "bid": 0.8, "bid_size": 56.0, "ask": 1.1, "ask_size": 9.0, "iv": 0.3451, "open_interest": 1612.0, "volume": 21.0, "delta": 0.1576, "gamma": 0.0186, "vega": 0.0898, "theta": -0.0275, "rho": 0.0211, "theo": 0.9878, "change": 0.025, "open": 1.15, "high": 1.15, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-24T13:54:38", "percent_change": 2.85714, "prev_day_close": 0.875}, {"option": "CLX260918P00110000", "bid": 15.6, "bid_size": 47.0, "ask": 17.9, "ask_size": 29.0, "iv": 0.4052, "open_interest": 27.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.019, "vega": 0.0818, "theta": -0.0282, "rho": -0.0786, "theo": 16.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.94, "last_trade_time": "2026-07-16T15:28:52", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "CLX260918C00115000", "bid": 0.45, "bid_size": 57.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.3556, "open_interest": 1096.0, "volume": 22.0, "delta": 0.0956, "gamma": 0.0129, "vega": 0.0637, "theta": -0.0196, "rho": 0.0129, "theo": 0.5433, "change": 0.14, "open": 0.25, "high": 0.64, "low": 0.25, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-07-24T09:54:14", "percent_change": 28.0, "prev_day_close": 0.5}, {"option": "CLX260918P00115000", "bid": 20.2, "bid_size": 33.0, "ask": 22.7, "ask_size": 45.0, "iv": 0.4429, "open_interest": 2.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0127, "vega": 0.0531, "theta": -0.0193, "rho": -0.0723, "theo": 20.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.05, "last_trade_time": "2026-05-29T14:24:33", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "CLX260918C00120000", "bid": 0.25, "bid_size": 64.0, "ask": 0.4, "ask_size": 2.0, "iv": 0.3672, "open_interest": 975.0, "volume": 3.0, "delta": 0.0593, "gamma": 0.0087, "vega": 0.0445, "theta": -0.0139, "rho": 0.008, "theo": 0.3166, "change": 0.005, "open": 0.45, "high": 0.45, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-07-24T14:14:24", "percent_change": 1.53846, "prev_day_close": 0.325000002980232}, {"option": "CLX260918P00120000", "bid": 24.6, "bid_size": 23.0, "ask": 26.9, "ask_size": 23.0, "iv": 0.3881, "open_interest": 12.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.0081, "vega": 0.0337, "theta": -0.0129, "rho": -0.0706, "theo": 25.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-06-10T10:48:43", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "CLX260918C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 0.4029, "open_interest": 54.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0059, "vega": 0.0318, "theta": -0.0103, "rho": 0.0052, "theo": 0.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-22T09:55:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CLX260918P00125000", "bid": 29.7, "bid_size": 23.0, "ask": 32.0, "ask_size": 23.0, "iv": 0.4648, "open_interest": 9.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0051, "vega": 0.0219, "theta": -0.0088, "rho": -0.0689, "theo": 30.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.05, "last_trade_time": "2026-05-18T10:22:25", "percent_change": 0.0, "prev_day_close": 32.6999988555908}, {"option": "CLX260918C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.4041, "open_interest": 16.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0042, "vega": 0.0238, "theta": -0.008, "rho": 0.0036, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-20T13:30:50", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CLX260918P00130000", "bid": 33.6, "bid_size": 7.0, "ask": 37.5, "ask_size": 7.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0034, "vega": 0.0143, "theta": -0.0063, "rho": -0.0677, "theo": 35.5293, "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": 37.5499992370606}, {"option": "CLX260918C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.4542, "open_interest": 31.0, "volume": 0.0, "delta": 0.0204, "gamma": 0.0031, "vega": 0.0186, "theta": -0.0066, "rho": 0.0027, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-22T10:09:26", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CLX260918P00135000", "bid": 38.8, "bid_size": 7.0, "ask": 42.4, "ask_size": 7.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0023, "vega": 0.0107, "theta": -0.0048, "rho": -0.0676, "theo": 40.4989, "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": 42.5}, {"option": "CLX260918C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.4807, "open_interest": 15.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0024, "vega": 0.0151, "theta": -0.0056, "rho": 0.0021, "theo": 0.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-20T11:18:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CLX260918P00140000", "bid": 43.8, "bid_size": 1.0, "ask": 47.4, "ask_size": 2.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0017, "vega": 0.0079, "theta": -0.0038, "rho": -0.0699, "theo": 45.4779, "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": 47.5}, {"option": "CLX260918C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.5028, "open_interest": 2.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0019, "vega": 0.0126, "theta": -0.0049, "rho": 0.0017, "theo": 0.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-08T10:50:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX260918P00145000", "bid": 48.3, "bid_size": 9.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0013, "vega": 0.0065, "theta": -0.0031, "rho": -0.0713, "theo": 50.4603, "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": 52.5}, {"option": "CLX260918C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.5738, "open_interest": 11.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0016, "vega": 0.0107, "theta": -0.0043, "rho": 0.0014, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-06-22T11:14:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX260918P00150000", "bid": 53.3, "bid_size": 9.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.001, "vega": 0.0047, "theta": -0.0026, "rho": -0.0727, "theo": 55.4456, "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": 57.5}, {"option": "CLX260918C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.7251, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0039, "rho": 0.0012, "theo": 0.0505, "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": 1.07500004768372}, {"option": "CLX260918P00155000", "bid": 58.7, "bid_size": 1.0, "ask": 62.3, "ask_size": 7.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0041, "theta": -0.0023, "rho": -0.0751, "theo": 60.432, "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": 62.4000015258789}, {"option": "CLX261016C00060000", "bid": 33.7, "bid_size": 6.0, "ask": 37.7, "ask_size": 5.0, "iv": 0.5569, "open_interest": 2.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0004, "vega": 0.0015, "theta": -0.001, "rho": 0.0272, "theo": 35.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.09, "last_trade_time": "2026-06-22T15:59:58", "percent_change": 0.0, "prev_day_close": 33.5000009536743}, {"option": "CLX261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4148, "open_interest": 101.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0018, "vega": 0.0171, "theta": -0.0045, "rho": -0.0032, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-23T15:46:04", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CLX261016C00065000", "bid": 28.8, "bid_size": 5.0, "ask": 32.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0012, "vega": 0.0042, "theta": -0.0023, "rho": 0.031, "theo": 30.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.21, "last_trade_time": "2026-05-29T14:35:30", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CLX261016P00065000", "bid": 0.05, "bid_size": 29.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.3982, "open_interest": 151.0, "volume": 3.0, "delta": -0.0234, "gamma": 0.0029, "vega": 0.0255, "theta": -0.0061, "rho": -0.005, "theo": 0.1724, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-24T14:20:24", "percent_change": -20.0, "prev_day_close": 0.25000000372529}, {"option": "CLX261016C00070000", "bid": 23.9, "bid_size": 5.0, "ask": 27.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0034, "vega": 0.017, "theta": -0.0059, "rho": 0.0439, "theo": 25.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "CLX261016P00070000", "bid": 0.2, "bid_size": 35.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.3859, "open_interest": 99.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.005, "vega": 0.0405, "theta": -0.0089, "rho": -0.0088, "theo": 0.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-20T10:02:44", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "CLX261016C00075000", "bid": 19.9, "bid_size": 23.0, "ask": 21.7, "ask_size": 25.0, "iv": 0.3453, "open_interest": 2.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0086, "vega": 0.0449, "theta": -0.014, "rho": 0.0602, "theo": 20.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-05-06T10:46:51", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "CLX261016P00075000", "bid": 0.5, "bid_size": 58.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3712, "open_interest": 645.0, "volume": 175.0, "delta": -0.0761, "gamma": 0.0086, "vega": 0.0656, "theta": -0.014, "rho": -0.0162, "theo": 0.5961, "change": -0.025, "open": 0.59, "high": 0.8, "low": 0.59, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-07-24T15:39:48", "percent_change": -3.0303, "prev_day_close": 0.824999988079071}, {"option": "CLX261016C00080000", "bid": 15.3, "bid_size": 341.0, "ask": 17.6, "ask_size": 184.0, "iv": 0.3676, "open_interest": 175.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0152, "vega": 0.09, "theta": -0.0242, "rho": 0.1042, "theo": 16.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.09, "last_trade_time": "2026-07-23T13:18:37", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "CLX261016P00080000", "bid": 1.05, "bid_size": 46.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.3566, "open_interest": 479.0, "volume": 19.0, "delta": -0.1393, "gamma": 0.0137, "vega": 0.101, "theta": -0.0215, "rho": -0.0294, "theo": 1.228, "change": -0.4, "open": 1.25, "high": 1.3, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-24T15:39:13", "percent_change": -24.2424, "prev_day_close": 1.65000003576279}, {"option": "CLX261016C00085000", "bid": 12.2, "bid_size": 37.0, "ask": 13.6, "ask_size": 116.0, "iv": 0.3907, "open_interest": 110.0, "volume": 0.0, "delta": 0.78, "gamma": 0.0201, "vega": 0.1338, "theta": -0.0311, "rho": 0.1228, "theo": 12.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.17, "last_trade_time": "2026-07-16T11:36:00", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "CLX261016P00085000", "bid": 2.1, "bid_size": 43.0, "ask": 2.4, "ask_size": 19.0, "iv": 0.35, "open_interest": 471.0, "volume": 27.0, "delta": -0.2304, "gamma": 0.019, "vega": 0.1376, "theta": -0.0293, "rho": -0.0478, "theo": 2.3194, "change": -0.725, "open": 2.5, "high": 2.5, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-24T15:25:56", "percent_change": -23.9669, "prev_day_close": 3.02499997615814}, {"option": "CLX261016C00090000", "bid": 8.8, "bid_size": 13.0, "ask": 10.0, "ask_size": 19.0, "iv": 0.3712, "open_interest": 83.0, "volume": 35.0, "delta": 0.663, "gamma": 0.0234, "vega": 0.1651, "theta": -0.0353, "rho": 0.1194, "theo": 9.062, "change": 1.21, "open": 9.4, "high": 9.4, "low": 9.2, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-07-24T15:14:51", "percent_change": 15.125, "prev_day_close": 8.0}, {"option": "CLX261016P00090000", "bid": 3.6, "bid_size": 90.0, "ask": 4.2, "ask_size": 48.0, "iv": 0.347, "open_interest": 457.0, "volume": 30.0, "delta": -0.3435, "gamma": 0.0235, "vega": 0.1662, "theta": -0.0354, "rho": -0.0691, "theo": 3.9622, "change": -1.0, "open": 4.28, "high": 4.28, "low": 3.9, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-07-24T15:20:28", "percent_change": -20.202, "prev_day_close": 4.95000004768372}, {"option": "CLX261016C00095000", "bid": 6.0, "bid_size": 52.0, "ask": 6.7, "ask_size": 52.0, "iv": 0.3473, "open_interest": 360.0, "volume": 4.0, "delta": 0.5386, "gamma": 0.0252, "vega": 0.1795, "theta": -0.0374, "rho": 0.102, "theo": 6.356, "change": 1.0, "open": 5.83, "high": 6.5, "low": 5.83, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-07-24T10:43:23", "percent_change": 18.1818, "prev_day_close": 5.5}, {"option": "CLX261016P00095000", "bid": 5.7, "bid_size": 45.0, "ask": 6.7, "ask_size": 30.0, "iv": 0.345, "open_interest": 395.0, "volume": 330.0, "delta": -0.4697, "gamma": 0.0259, "vega": 0.1792, "theta": -0.0384, "rho": -0.0899, "theo": 6.2472, "change": -1.41, "open": 6.6, "high": 6.6, "low": 6.14, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-07-24T11:55:06", "percent_change": -18.6755, "prev_day_close": 7.54999995231628}, {"option": "CLX261016C00100000", "bid": 4.2, "bid_size": 21.0, "ask": 4.5, "ask_size": 32.0, "iv": 0.3492, "open_interest": 939.0, "volume": 444.0, "delta": 0.4165, "gamma": 0.0248, "vega": 0.1766, "theta": -0.0364, "rho": 0.0805, "theo": 4.2894, "change": 0.55, "open": 3.93, "high": 4.63, "low": 3.93, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-24T15:57:30", "percent_change": 14.6667, "prev_day_close": 3.75}, {"option": "CLX261016P00100000", "bid": 8.6, "bid_size": 50.0, "ask": 9.8, "ask_size": 49.0, "iv": 0.3465, "open_interest": 286.0, "volume": 1.0, "delta": -0.5962, "gamma": 0.0259, "vega": 0.1743, "theta": -0.0379, "rho": -0.1068, "theo": 9.1869, "change": -1.63, "open": 9.37, "high": 9.37, "low": 9.37, "tick": "down", "last_trade_price": 9.37, "last_trade_time": "2026-07-24T15:20:28", "percent_change": -14.8182, "prev_day_close": 11.0}, {"option": "CLX261016C00105000", "bid": 2.55, "bid_size": 53.0, "ask": 3.1, "ask_size": 33.0, "iv": 0.347, "open_interest": 559.0, "volume": 26.0, "delta": 0.3065, "gamma": 0.0224, "vega": 0.1591, "theta": -0.0325, "rho": 0.0599, "theo": 2.7838, "change": 0.45, "open": 2.75, "high": 3.09, "low": 2.75, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-07-24T15:01:01", "percent_change": 19.1489, "prev_day_close": 2.35000002384186}, {"option": "CLX261016P00105000", "bid": 12.2, "bid_size": 46.0, "ask": 13.3, "ask_size": 51.0, "iv": 0.3468, "open_interest": 226.0, "volume": 0.0, "delta": -0.7116, "gamma": 0.0237, "vega": 0.1533, "theta": -0.0344, "rho": -0.1137, "theo": 12.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-07-07T14:00:25", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "CLX261016C00110000", "bid": 1.4, "bid_size": 152.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.3363, "open_interest": 823.0, "volume": 9.0, "delta": 0.215, "gamma": 0.0187, "vega": 0.133, "theta": -0.0269, "rho": 0.0424, "theo": 1.7387, "change": 0.2, "open": 1.85, "high": 1.85, "low": 1.6, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-07-24T15:33:33", "percent_change": 12.5, "prev_day_close": 1.60000002384186}, {"option": "CLX261016P00110000", "bid": 16.1, "bid_size": 26.0, "ask": 18.6, "ask_size": 173.0, "iv": 0.3918, "open_interest": 137.0, "volume": 0.0, "delta": -0.8086, "gamma": 0.0199, "vega": 0.1213, "theta": -0.0286, "rho": -0.1122, "theo": 16.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-06-18T11:30:42", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "CLX261016C00115000", "bid": 0.9, "bid_size": 52.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.3422, "open_interest": 600.0, "volume": 3.0, "delta": 0.1447, "gamma": 0.0146, "vega": 0.104, "theta": -0.0208, "rho": 0.0287, "theo": 1.0546, "change": 0.175, "open": 1.0, "high": 1.2, "low": 1.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-24T11:15:52", "percent_change": 17.0732, "prev_day_close": 1.02500003576279}, {"option": "CLX261016P00115000", "bid": 20.1, "bid_size": 192.0, "ask": 23.0, "ask_size": 222.0, "iv": 0.3878, "open_interest": 87.0, "volume": 0.0, "delta": -0.8829, "gamma": 0.0152, "vega": 0.0872, "theta": -0.0218, "rho": -0.1023, "theo": 21.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.56, "last_trade_time": "2026-07-21T09:52:41", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "CLX261016C00120000", "bid": 0.5, "bid_size": 94.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.3496, "open_interest": 371.0, "volume": 2.0, "delta": 0.095, "gamma": 0.0108, "vega": 0.0777, "theta": -0.0154, "rho": 0.0189, "theo": 0.6343, "change": 0.175, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-24T11:25:53", "percent_change": 30.4348, "prev_day_close": 0.575000002980232}, {"option": "CLX261016P00120000", "bid": 24.8, "bid_size": 74.0, "ask": 27.8, "ask_size": 241.0, "iv": 0.416, "open_interest": 133.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0106, "vega": 0.0571, "theta": -0.0152, "rho": -0.091, "theo": 25.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.31, "last_trade_time": "2026-06-22T15:38:22", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "CLX261016C00125000", "bid": 0.3, "bid_size": 27.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.3507, "open_interest": 172.0, "volume": 20.0, "delta": 0.0625, "gamma": 0.0077, "vega": 0.0568, "theta": -0.0113, "rho": 0.0124, "theo": 0.3898, "change": 0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-24T15:46:09", "percent_change": 28.5714, "prev_day_close": 0.349999994039536}, {"option": "CLX261016P00125000", "bid": 29.7, "bid_size": 36.0, "ask": 32.4, "ask_size": 44.0, "iv": 0.4329, "open_interest": 13.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0068, "vega": 0.0345, "theta": -0.0098, "rho": -0.0792, "theo": 30.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-03-09T15:43:49", "percent_change": 0.0, "prev_day_close": 32.8000001907349}, {"option": "CLX261016C00130000", "bid": 0.15, "bid_size": 19.0, "ask": 0.35, "ask_size": 13.0, "iv": 0.3558, "open_interest": 1788.0, "volume": 9.0, "delta": 0.0424, "gamma": 0.0056, "vega": 0.0419, "theta": -0.0084, "rho": 0.0084, "theo": 0.2534, "change": -0.025, "open": 0.37, "high": 0.37, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-24T15:19:01", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "CLX261016P00130000", "bid": 34.6, "bid_size": 31.0, "ask": 37.3, "ask_size": 42.0, "iv": 0.4621, "open_interest": 11.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0042, "vega": 0.0207, "theta": -0.0062, "rho": -0.0735, "theo": 35.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-03-13T12:43:21", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "CLX261016C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.3588, "open_interest": 161.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0041, "vega": 0.0318, "theta": -0.0066, "rho": 0.006, "theo": 0.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-15T15:58:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CLX261016P00135000", "bid": 39.0, "bid_size": 5.0, "ask": 42.4, "ask_size": 6.0, "iv": 0.453, "open_interest": 1.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0026, "vega": 0.0129, "theta": -0.004, "rho": -0.0714, "theo": 40.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-02-24T14:00:03", "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "CLX261016C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.407, "open_interest": 128.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0031, "vega": 0.025, "theta": -0.0053, "rho": 0.0045, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-06-24T11:20:56", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CLX261016P00140000", "bid": 43.8, "bid_size": 1.0, "ask": 47.4, "ask_size": 7.0, "iv": 0.4613, "open_interest": 1.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0017, "vega": 0.008, "theta": -0.0027, "rho": -0.0709, "theo": 45.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-02-26T10:30:50", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "CLX261016C00145000", "bid": 0.05, "bid_size": 30.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.4183, "open_interest": 64.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0024, "vega": 0.0203, "theta": -0.0045, "rho": 0.0035, "theo": 0.1029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-07-23T14:47:21", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "CLX261016P00145000", "bid": 48.8, "bid_size": 1.0, "ask": 51.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0011, "vega": 0.0058, "theta": -0.002, "rho": -0.0716, "theo": 50.4481, "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": 52.6000003814697}, {"option": "CLX261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.4063, "open_interest": 49.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0019, "vega": 0.017, "theta": -0.0039, "rho": 0.0028, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-22T11:20:37", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CLX261016P00150000", "bid": 53.8, "bid_size": 1.0, "ask": 56.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0008, "vega": 0.0039, "theta": -0.0015, "rho": -0.0728, "theo": 55.4336, "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": 57.6000003814697}, {"option": "CLX261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.5684, "open_interest": 26.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0016, "vega": 0.0144, "theta": -0.0034, "rho": 0.0023, "theo": 0.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-07-21T09:33:48", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CLX261016P00155000", "bid": 58.7, "bid_size": 1.0, "ask": 61.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.003, "theta": -0.0011, "rho": -0.0749, "theo": 60.4207, "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": 62.4500007629394}, {"option": "CLX261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 83.0, "iv": 0.6419, "open_interest": 30.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0013, "vega": 0.0125, "theta": -0.003, "rho": 0.002, "theo": 0.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-11T13:15:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CLX261016P00160000", "bid": 63.3, "bid_size": 9.0, "ask": 66.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0009, "rho": -0.0765, "theo": 65.4087, "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": 67.4500007629394}, {"option": "CLX261016C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 38.0, "iv": 0.6244, "open_interest": 13.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0011, "vega": 0.0109, "theta": -0.0027, "rho": 0.0017, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-11T10:21:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX261016P00165000", "bid": 68.7, "bid_size": 7.0, "ask": 72.3, "ask_size": 7.0, "iv": 0.5861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0003, "vega": 0.0017, "theta": -0.0007, "rho": -0.0784, "theo": 70.3972, "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": 72.4000015258789}, {"option": "CLX261016C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 40.0, "iv": 0.6507, "open_interest": 3.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.001, "vega": 0.0096, "theta": -0.0025, "rho": 0.0014, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-03-03T11:20:47", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX261016P00170000", "bid": 73.7, "bid_size": 7.0, "ask": 76.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0006, "rho": -0.0806, "theo": 75.3861, "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": 77.4000015258789}, {"option": "CLX261016C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0022, "rho": 0.0012, "theo": 0.0404, "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": 1.07500004768372}, {"option": "CLX261016P00175000", "bid": 78.7, "bid_size": 7.0, "ask": 81.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0005, "rho": -0.0829, "theo": 80.3752, "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": 82.4000015258789}, {"option": "CLX261016C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 160.0, "iv": 0.7002, "open_interest": 103.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0007, "vega": 0.0075, "theta": -0.002, "rho": 0.0011, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-18T14:33:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX261016P00180000", "bid": 83.7, "bid_size": 7.0, "ask": 86.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0004, "rho": -0.0848, "theo": 85.3644, "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": 87.4000015258789}, {"option": "CLX261016C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.7237, "open_interest": 3.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0019, "rho": 0.001, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-07-16T09:43:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX261016P00185000", "bid": 88.7, "bid_size": 1.0, "ask": 91.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0003, "rho": -0.087, "theo": 90.3538, "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": 92.3500022888184}, {"option": "CLX270115C00045000", "bid": 48.7, "bid_size": 7.0, "ask": 52.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0199, "theo": 50.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.79, "last_trade_time": "2026-05-15T13:48:30", "percent_change": 0.0, "prev_day_close": 48.5999984741211}, {"option": "CLX270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0012, "vega": 0.0278, "theta": -0.0043, "rho": -0.0084, "theo": 0.2479, "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": 0.349999994039536}, {"option": "CLX270115C00050000", "bid": 43.7, "bid_size": 7.0, "ask": 47.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0015, "theta": 0.0, "rho": 0.0234, "theo": 45.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-05-15T13:45:59", "percent_change": 0.0, "prev_day_close": 43.5999984741211}, {"option": "CLX270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.5486, "open_interest": 1.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0016, "vega": 0.0348, "theta": -0.0048, "rho": -0.0107, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-05-06T14:23:31", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "CLX270115C00055000", "bid": 38.7, "bid_size": 7.0, "ask": 42.8, "ask_size": 2.0, "iv": 0.5444, "open_interest": 8.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0006, "vega": 0.0038, "theta": 0.0, "rho": 0.0256, "theo": 40.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.71, "last_trade_time": "2026-05-15T13:44:37", "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "CLX270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.4162, "open_interest": 281.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0023, "vega": 0.0442, "theta": -0.0056, "rho": -0.0141, "theo": 0.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-07-16T13:17:59", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "CLX270115C00060000", "bid": 33.8, "bid_size": 7.0, "ask": 37.8, "ask_size": 9.0, "iv": 0.4775, "open_interest": 34.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0017, "vega": 0.0092, "theta": -0.0015, "rho": 0.0332, "theo": 35.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.76, "last_trade_time": "2026-05-11T10:30:07", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "CLX270115P00060000", "bid": 0.35, "bid_size": 25.0, "ask": 0.6, "ask_size": 55.0, "iv": 0.4116, "open_interest": 198.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0033, "vega": 0.0585, "theta": -0.0067, "rho": -0.0196, "theo": 0.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-22T11:34:56", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CLX270115C00065000", "bid": 30.0, "bid_size": 20.0, "ask": 32.0, "ask_size": 17.0, "iv": 0.4418, "open_interest": 6.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0044, "vega": 0.0373, "theta": -0.0062, "rho": 0.0739, "theo": 30.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-02-13T09:40:46", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "CLX270115P00065000", "bid": 0.5, "bid_size": 54.0, "ask": 1.1, "ask_size": 212.0, "iv": 0.3955, "open_interest": 423.0, "volume": 5.0, "delta": -0.0623, "gamma": 0.0049, "vega": 0.0801, "theta": -0.0086, "rho": -0.0289, "theo": 0.7339, "change": -0.08, "open": 0.8, "high": 0.82, "low": 0.8, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-07-24T11:07:54", "percent_change": -8.88889, "prev_day_close": 0.900000005960464}, {"option": "CLX270115C00070000", "bid": 25.4, "bid_size": 42.0, "ask": 27.0, "ask_size": 16.0, "iv": 0.3938, "open_interest": 38.0, "volume": 0.0, "delta": 0.9355, "gamma": 0.0083, "vega": 0.0743, "theta": -0.0128, "rho": 0.1174, "theo": 26.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-07-15T11:16:34", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "CLX270115P00070000", "bid": 1.0, "bid_size": 113.0, "ask": 1.75, "ask_size": 241.0, "iv": 0.388, "open_interest": 393.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0072, "vega": 0.1117, "theta": -0.0117, "rho": -0.0448, "theo": 1.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-07-23T14:48:36", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CLX270115C00075000", "bid": 20.8, "bid_size": 325.0, "ask": 22.7, "ask_size": 30.0, "iv": 0.3685, "open_interest": 74.0, "volume": 2.0, "delta": 0.8712, "gamma": 0.0111, "vega": 0.1363, "theta": -0.0169, "rho": 0.1944, "theo": 21.7247, "change": 0.83, "open": 21.4, "high": 21.4, "low": 21.38, "tick": "down", "last_trade_price": 21.38, "last_trade_time": "2026-07-24T12:51:55", "percent_change": 4.03893, "prev_day_close": 20.5499992370605}, {"option": "CLX270115P00075000", "bid": 1.9, "bid_size": 84.0, "ask": 2.3, "ask_size": 49.0, "iv": 0.3728, "open_interest": 950.0, "volume": 3.0, "delta": -0.1484, "gamma": 0.0099, "vega": 0.1504, "theta": -0.0156, "rho": -0.0679, "theo": 2.0085, "change": -0.225, "open": 2.1, "high": 2.15, "low": 2.1, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-07-24T13:12:19", "percent_change": -9.47368, "prev_day_close": 2.375}, {"option": "CLX270115C00080000", "bid": 17.2, "bid_size": 306.0, "ask": 19.1, "ask_size": 42.0, "iv": 0.3773, "open_interest": 204.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0129, "vega": 0.1801, "theta": -0.0193, "rho": 0.2166, "theo": 17.8737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-07-16T11:53:01", "percent_change": 0.0, "prev_day_close": 16.4999995231628}, {"option": "CLX270115P00080000", "bid": 2.7, "bid_size": 98.0, "ask": 3.5, "ask_size": 87.0, "iv": 0.3582, "open_interest": 2074.0, "volume": 13.0, "delta": -0.2135, "gamma": 0.0126, "vega": 0.1877, "theta": -0.0195, "rho": -0.0964, "theo": 3.1702, "change": -0.55, "open": 3.1, "high": 3.2, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-07-24T12:03:08", "percent_change": -15.0685, "prev_day_close": 3.64999997615814}, {"option": "CLX270115C00085000", "bid": 13.9, "bid_size": 265.0, "ask": 15.3, "ask_size": 31.0, "iv": 0.3642, "open_interest": 174.0, "volume": 0.0, "delta": 0.7206, "gamma": 0.015, "vega": 0.2165, "theta": -0.0221, "rho": 0.2239, "theo": 14.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-07-15T10:56:14", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CLX270115P00085000", "bid": 4.6, "bid_size": 1.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.3586, "open_interest": 774.0, "volume": 50.0, "delta": -0.2895, "gamma": 0.0151, "vega": 0.2201, "theta": -0.0227, "rho": -0.1288, "theo": 4.7055, "change": -0.55, "open": 4.8, "high": 4.9, "low": 4.8, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-07-24T13:52:35", "percent_change": -10.0917, "prev_day_close": 5.44999980926514}, {"option": "CLX270115C00090000", "bid": 11.0, "bid_size": 222.0, "ask": 12.2, "ask_size": 24.0, "iv": 0.358, "open_interest": 408.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0167, "vega": 0.241, "theta": -0.0242, "rho": 0.2104, "theo": 11.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-07-23T15:00:58", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "CLX270115P00090000", "bid": 5.9, "bid_size": 111.0, "ask": 7.2, "ask_size": 103.0, "iv": 0.3461, "open_interest": 1234.0, "volume": 0.0, "delta": -0.3746, "gamma": 0.0171, "vega": 0.2433, "theta": -0.0249, "rho": -0.1637, "theo": 6.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-07-23T13:49:19", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "CLX270115C00095000", "bid": 8.8, "bid_size": 48.0, "ask": 10.0, "ask_size": 228.0, "iv": 0.3669, "open_interest": 628.0, "volume": 1.0, "delta": 0.5492, "gamma": 0.0177, "vega": 0.2547, "theta": -0.0252, "rho": 0.1961, "theo": 8.9167, "change": 1.1, "open": 9.1, "high": 9.1, "low": 9.1, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-07-24T11:15:11", "percent_change": 13.75, "prev_day_close": 8.0}, {"option": "CLX270115P00095000", "bid": 8.3, "bid_size": 56.0, "ask": 9.6, "ask_size": 66.0, "iv": 0.3413, "open_interest": 733.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0182, "vega": 0.2545, "theta": -0.0259, "rho": -0.1984, "theo": 9.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-07-23T13:49:11", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CLX270115C00100000", "bid": 6.1, "bid_size": 317.0, "ask": 7.5, "ask_size": 78.0, "iv": 0.3438, "open_interest": 694.0, "volume": 2.0, "delta": 0.4635, "gamma": 0.0178, "vega": 0.2557, "theta": -0.0251, "rho": 0.171, "theo": 6.8495, "change": 0.81, "open": 6.96, "high": 6.96, "low": 6.96, "tick": "no_change", "last_trade_price": 6.96, "last_trade_time": "2026-07-24T11:51:07", "percent_change": 13.1707, "prev_day_close": 6.15000009536743}, {"option": "CLX270115P00100000", "bid": 11.5, "bid_size": 118.0, "ask": 12.8, "ask_size": 110.0, "iv": 0.3506, "open_interest": 1157.0, "volume": 1.0, "delta": -0.5513, "gamma": 0.0184, "vega": 0.2533, "theta": -0.0257, "rho": -0.2311, "theo": 12.028, "change": -1.45, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-07-24T15:44:36", "percent_change": -10.7807, "prev_day_close": 13.4499998092651}, {"option": "CLX270115C00105000", "bid": 4.8, "bid_size": 130.0, "ask": 5.6, "ask_size": 47.0, "iv": 0.3449, "open_interest": 1167.0, "volume": 0.0, "delta": 0.383, "gamma": 0.0171, "vega": 0.2459, "theta": -0.024, "rho": 0.1465, "theo": 5.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-23T15:31:01", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CLX270115P00105000", "bid": 14.9, "bid_size": 21.0, "ask": 16.5, "ask_size": 21.0, "iv": 0.3582, "open_interest": 730.0, "volume": 0.0, "delta": -0.6341, "gamma": 0.0176, "vega": 0.2408, "theta": -0.0244, "rho": -0.2581, "theo": 15.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.7, "last_trade_time": "2026-07-22T12:05:55", "percent_change": 0.0, "prev_day_close": 16.7000007629395}, {"option": "CLX270115C00110000", "bid": 3.3, "bid_size": 371.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.3376, "open_interest": 633.0, "volume": 3.0, "delta": 0.3112, "gamma": 0.0159, "vega": 0.2281, "theta": -0.0222, "rho": 0.1209, "theo": 3.8959, "change": 0.5, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-24T10:34:17", "percent_change": 14.7059, "prev_day_close": 3.39999997615814}, {"option": "CLX270115P00110000", "bid": 18.6, "bid_size": 25.0, "ask": 19.8, "ask_size": 95.0, "iv": 0.3499, "open_interest": 315.0, "volume": 1.0, "delta": -0.708, "gamma": 0.0163, "vega": 0.2188, "theta": -0.0221, "rho": -0.2834, "theo": 19.0724, "change": -0.85, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-07-24T10:18:13", "percent_change": -4.17691, "prev_day_close": 20.3500003814697}, {"option": "CLX270115C00115000", "bid": 2.3, "bid_size": 404.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.3363, "open_interest": 594.0, "volume": 0.0, "delta": 0.2495, "gamma": 0.0142, "vega": 0.2054, "theta": -0.0199, "rho": 0.0984, "theo": 2.9107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-23T14:11:09", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CLX270115P00115000", "bid": 22.4, "bid_size": 8.0, "ask": 23.7, "ask_size": 87.0, "iv": 0.3426, "open_interest": 165.0, "volume": 0.0, "delta": -0.7714, "gamma": 0.0144, "vega": 0.1924, "theta": -0.0194, "rho": -0.3044, "theo": 23.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-07-22T14:23:34", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CLX270115C00120000", "bid": 2.1, "bid_size": 57.0, "ask": 2.55, "ask_size": 52.0, "iv": 0.3543, "open_interest": 1202.0, "volume": 3.0, "delta": 0.1977, "gamma": 0.0124, "vega": 0.1803, "theta": -0.0175, "rho": 0.0786, "theo": 2.1649, "change": 0.15, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-07-24T14:25:48", "percent_change": 7.31707, "prev_day_close": 2.05000001192093}, {"option": "CLX270115P00120000", "bid": 26.5, "bid_size": 21.0, "ask": 29.1, "ask_size": 257.0, "iv": 0.3723, "open_interest": 137.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0124, "vega": 0.165, "theta": -0.0164, "rho": -0.3214, "theo": 27.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.88, "last_trade_time": "2026-07-23T12:37:35", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "CLX270115C00125000", "bid": 1.5, "bid_size": 95.0, "ask": 2.0, "ask_size": 54.0, "iv": 0.3566, "open_interest": 1424.0, "volume": 6.0, "delta": 0.1557, "gamma": 0.0106, "vega": 0.1553, "theta": -0.0151, "rho": 0.0622, "theo": 1.6139, "change": 0.26, "open": 1.58, "high": 1.71, "low": 1.58, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-07-24T15:30:35", "percent_change": 17.931, "prev_day_close": 1.44999998807907}, {"option": "CLX270115P00125000", "bid": 31.1, "bid_size": 32.0, "ask": 33.6, "ask_size": 257.0, "iv": 0.3852, "open_interest": 86.0, "volume": 0.0, "delta": -0.8648, "gamma": 0.0104, "vega": 0.1396, "theta": -0.0135, "rho": -0.3352, "theo": 31.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.74, "last_trade_time": "2026-07-20T11:46:31", "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "CLX270115C00130000", "bid": 0.85, "bid_size": 395.0, "ask": 1.6, "ask_size": 64.0, "iv": 0.3515, "open_interest": 591.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0089, "vega": 0.1332, "theta": -0.013, "rho": 0.0495, "theo": 1.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "CLX270115P00130000", "bid": 35.4, "bid_size": 187.0, "ask": 38.2, "ask_size": 258.0, "iv": 0.384, "open_interest": 312.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0086, "vega": 0.1156, "theta": -0.0109, "rho": -0.3517, "theo": 36.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.51, "last_trade_time": "2026-07-20T12:59:38", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "CLX270115C00135000", "bid": 0.8, "bid_size": 11.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.3722, "open_interest": 711.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0075, "vega": 0.1138, "theta": -0.0112, "rho": 0.0397, "theo": 0.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-21T12:46:31", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "CLX270115P00135000", "bid": 40.2, "bid_size": 8.0, "ask": 43.0, "ask_size": 21.0, "iv": 0.4023, "open_interest": 320.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.007, "vega": 0.0946, "theta": -0.0087, "rho": -0.3627, "theo": 41.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.55, "last_trade_time": "2026-06-22T12:59:42", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "CLX270115C00140000", "bid": 0.5, "bid_size": 18.0, "ask": 1.15, "ask_size": 29.0, "iv": 0.3712, "open_interest": 853.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0063, "vega": 0.0974, "theta": -0.0097, "rho": 0.0322, "theo": 0.7507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-15T15:17:04", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "CLX270115P00140000", "bid": 44.7, "bid_size": 8.0, "ask": 47.8, "ask_size": 20.0, "iv": 0.4032, "open_interest": 117.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0058, "vega": 0.0782, "theta": -0.007, "rho": -0.3525, "theo": 45.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.81, "last_trade_time": "2026-05-06T11:01:38", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CLX270115C00145000", "bid": 0.2, "bid_size": 182.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.3536, "open_interest": 67.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0053, "vega": 0.0842, "theta": -0.0086, "rho": 0.0265, "theo": 0.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-23T13:04:42", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "CLX270115P00145000", "bid": 49.7, "bid_size": 4.0, "ask": 52.4, "ask_size": 12.0, "iv": 0.4129, "open_interest": 110.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.005, "vega": 0.0642, "theta": -0.0059, "rho": -0.3172, "theo": 50.7404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.8, "last_trade_time": "2026-05-01T10:24:13", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "CLX270115C00150000", "bid": 0.25, "bid_size": 21.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.3596, "open_interest": 157.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0045, "vega": 0.0737, "theta": -0.0076, "rho": 0.0223, "theo": 0.5087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-20T15:22:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CLX270115P00150000", "bid": 54.7, "bid_size": 4.0, "ask": 57.5, "ask_size": 12.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.0043, "vega": 0.0502, "theta": -0.005, "rho": -0.2599, "theo": 55.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-03-02T10:16:57", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "CLX270115C00155000", "bid": 0.05, "bid_size": 206.0, "ask": 0.8, "ask_size": 339.0, "iv": 0.3882, "open_interest": 102.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0039, "vega": 0.0652, "theta": -0.0069, "rho": 0.0191, "theo": 0.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-22T11:06:15", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CLX270115P00155000", "bid": 58.4, "bid_size": 5.0, "ask": 62.4, "ask_size": 5.0, "iv": 0.3095, "open_interest": 5.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0037, "vega": 0.0423, "theta": -0.0041, "rho": -0.2009, "theo": 60.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-05-29T15:20:48", "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "CLX270115C00160000", "bid": 0.05, "bid_size": 181.0, "ask": 0.8, "ask_size": 471.0, "iv": 0.4078, "open_interest": 286.0, "volume": 4.0, "delta": 0.0415, "gamma": 0.0034, "vega": 0.0584, "theta": -0.0063, "rho": 0.0166, "theo": 0.38, "change": -0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-24T09:30:05", "percent_change": -22.2222, "prev_day_close": 0.449999988079071}, {"option": "CLX270115P00160000", "bid": 64.0, "bid_size": 5.0, "ask": 67.4, "ask_size": 6.0, "iv": 0.4497, "open_interest": 1.0, "volume": 0.0, "delta": -0.9783, "gamma": 0.0031, "vega": 0.0317, "theta": -0.0029, "rho": -0.1868, "theo": 65.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.8, "last_trade_time": "2025-10-30T11:49:14", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "CLX270115C00165000", "bid": 0.05, "bid_size": 176.0, "ask": 0.95, "ask_size": 506.0, "iv": 0.4388, "open_interest": 168.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.003, "vega": 0.053, "theta": -0.0059, "rho": 0.0147, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-07-01T10:28:06", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CLX270115P00165000", "bid": 69.0, "bid_size": 5.0, "ask": 72.3, "ask_size": 5.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0025, "vega": 0.025, "theta": -0.0019, "rho": -0.1439, "theo": 70.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.25, "last_trade_time": "2026-01-29T09:40:01", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "CLX270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.4354, "open_interest": 75.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0027, "vega": 0.0484, "theta": -0.0055, "rho": 0.0131, "theo": 0.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-05-07T14:59:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CLX270115P00170000", "bid": 73.7, "bid_size": 1.0, "ask": 76.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.002, "vega": 0.018, "theta": -0.0008, "rho": -0.138, "theo": 75.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.91, "last_trade_time": "2026-05-26T10:07:51", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "CLX270115C00175000", "bid": 0.05, "bid_size": 12.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.4904, "open_interest": 101.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0024, "vega": 0.0445, "theta": -0.0052, "rho": 0.0118, "theo": 0.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-21T10:32:22", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "CLX270115P00175000", "bid": 78.7, "bid_size": 1.0, "ask": 82.3, "ask_size": 2.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0016, "vega": 0.0161, "theta": 0.0, "rho": -0.131, "theo": 80.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2025-08-14T09:40:22", "percent_change": 0.0, "prev_day_close": 82.4000015258789}, {"option": "CLX270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 227.0, "iv": 0.5039, "open_interest": 72.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0022, "vega": 0.0413, "theta": -0.0049, "rho": 0.0108, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-20T15:35:45", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CLX270115P00180000", "bid": 83.7, "bid_size": 1.0, "ask": 86.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0013, "vega": 0.0115, "theta": 0.0, "rho": -0.1124, "theo": 85.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2025-06-24T11:01:56", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "CLX270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 196.0, "iv": 0.5205, "open_interest": 32.0, "volume": 0.0, "delta": 0.025, "gamma": 0.002, "vega": 0.0385, "theta": -0.0047, "rho": 0.0099, "theo": 0.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-02-10T13:33:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CLX270115P00185000", "bid": 88.7, "bid_size": 1.0, "ask": 91.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0011, "vega": 0.0082, "theta": 0.0, "rho": -0.1132, "theo": 90.3502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2024-12-06T10:23:46", "percent_change": 0.0, "prev_day_close": 92.3500022888184}, {"option": "CLX270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 246.0, "iv": 0.6052, "open_interest": 49.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0018, "vega": 0.036, "theta": -0.0045, "rho": 0.0091, "theo": 0.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-10T13:49:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CLX270115P00190000", "bid": 93.2, "bid_size": 1.0, "ask": 96.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0009, "vega": 0.0073, "theta": 0.0, "rho": -0.1114, "theo": 95.3342, "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": 97.3000030517578}, {"option": "CLX270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.6218, "open_interest": 1054.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0017, "vega": 0.0338, "theta": -0.0043, "rho": 0.0084, "theo": 0.2075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-07-22T09:35:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CLX270115P00195000", "bid": 98.7, "bid_size": 7.0, "ask": 101.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0007, "vega": 0.0062, "theta": 0.0, "rho": -0.1116, "theo": 100.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2025-02-04T09:51:55", "percent_change": 0.0, "prev_day_close": 102.450000762939}, {"option": "CLX270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 407.0, "iv": 0.5292, "open_interest": 85.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0015, "vega": 0.0318, "theta": -0.0041, "rho": 0.0078, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-07-23T13:04:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CLX270115P00200000", "bid": 103.6, "bid_size": 1.0, "ask": 106.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0047, "theta": 0.0, "rho": -0.1063, "theo": 105.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.44, "last_trade_time": "2025-06-13T10:04:25", "percent_change": 0.0, "prev_day_close": 107.400001525879}, {"option": "CLX270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 195.0, "iv": 0.5956, "open_interest": 43.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0013, "vega": 0.0284, "theta": -0.0038, "rho": 0.0069, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2025-09-04T09:57:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00210000", "bid": 113.6, "bid_size": 1.0, "ask": 116.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0026, "theta": 0.0, "rho": -0.1098, "theo": 115.281, "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": 117.400001525879}, {"option": "CLX270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 202.0, "iv": 0.6039, "open_interest": 40.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0012, "vega": 0.0256, "theta": -0.0035, "rho": 0.006, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2025-08-07T10:19:29", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00220000", "bid": 123.6, "bid_size": 1.0, "ask": 126.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.002, "theta": 0.0, "rho": -0.1134, "theo": 125.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.22, "last_trade_time": "2024-10-14T10:11:15", "percent_change": 0.0, "prev_day_close": 127.25}, {"option": "CLX270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 220.0, "iv": 0.6288, "open_interest": 82.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.001, "vega": 0.0231, "theta": -0.0033, "rho": 0.0054, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-02T12:17:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CLX270115P00230000", "bid": 133.1, "bid_size": 1.0, "ask": 137.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": -0.1152, "theo": 135.2341, "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": 137.199996948242}, {"option": "CLX270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 62.0, "iv": 0.6719, "open_interest": 10.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0009, "vega": 0.021, "theta": -0.0031, "rho": 0.0048, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-23T13:15:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CLX270115P00240000", "bid": 143.1, "bid_size": 9.0, "ask": 147.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": -0.12, "theo": 145.2118, "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": 147.199996948242}, {"option": "CLX270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 220.0, "iv": 0.6801, "open_interest": 37.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0008, "vega": 0.0192, "theta": -0.0029, "rho": 0.0043, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-02-20T14:00:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CLX270115P00250000", "bid": 153.1, "bid_size": 9.0, "ask": 156.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": -0.1246, "theo": 155.1897, "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": 157.199996948242}, {"option": "CLX270319C00050000", "bid": 43.7, "bid_size": 7.0, "ask": 47.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0208, "theo": 45.6628, "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": 43.5999984741211}, {"option": "CLX270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4474, "open_interest": 7.0, "volume": 0.0, "delta": -0.031, "gamma": 0.002, "vega": 0.0527, "theta": -0.005, "rho": -0.0204, "theo": 0.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-14T11:56:25", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "CLX270319C00055000", "bid": 38.7, "bid_size": 7.0, "ask": 42.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0007, "vega": 0.0031, "theta": 0.0, "rho": 0.0259, "theo": 40.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-06-11T13:42:24", "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "CLX270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0028, "vega": 0.0677, "theta": -0.0059, "rho": -0.0275, "theo": 0.6095, "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": 1.27499997615814}, {"option": "CLX270319C00060000", "bid": 33.9, "bid_size": 5.0, "ask": 37.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0026, "vega": 0.0145, "theta": -0.0022, "rho": 0.0411, "theo": 35.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.65, "last_trade_time": "2026-07-14T12:16:07", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "CLX270319P00060000", "bid": 0.55, "bid_size": 35.0, "ask": 1.2, "ask_size": 38.0, "iv": 0.4023, "open_interest": 4.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.004, "vega": 0.0901, "theta": -0.0074, "rho": -0.0391, "theo": 0.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-30T15:50:39", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CLX270319C00065000", "bid": 29.7, "bid_size": 23.0, "ask": 32.0, "ask_size": 16.0, "iv": 0.3754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0063, "vega": 0.0668, "theta": -0.0092, "rho": 0.1192, "theo": 30.9128, "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": 29.0}, {"option": "CLX270319P00065000", "bid": 0.95, "bid_size": 56.0, "ask": 1.6, "ask_size": 57.0, "iv": 0.3808, "open_interest": 10.0, "volume": 8.0, "delta": -0.09, "gamma": 0.0057, "vega": 0.1214, "theta": -0.0097, "rho": -0.0582, "theo": 1.3445, "change": 0.15, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-07-24T11:10:34", "percent_change": 12.0, "prev_day_close": 1.25}, {"option": "CLX270319C00070000", "bid": 25.2, "bid_size": 27.0, "ask": 27.5, "ask_size": 17.0, "iv": 0.3686, "open_interest": 15.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0088, "vega": 0.1216, "theta": -0.0132, "rho": 0.186, "theo": 26.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-07-15T10:30:45", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CLX270319P00070000", "bid": 1.7, "bid_size": 48.0, "ask": 2.65, "ask_size": 210.0, "iv": 0.3834, "open_interest": 16.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0076, "vega": 0.1594, "theta": -0.0126, "rho": -0.0854, "theo": 2.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-07-22T14:13:27", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "CLX270319C00075000", "bid": 21.3, "bid_size": 87.0, "ask": 23.3, "ask_size": 38.0, "iv": 0.3642, "open_interest": 13.0, "volume": 0.0, "delta": 0.8381, "gamma": 0.01, "vega": 0.1803, "theta": -0.0148, "rho": 0.2443, "theo": 22.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.27, "last_trade_time": "2026-07-23T09:32:04", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "CLX270319P00075000", "bid": 2.6, "bid_size": 16.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3773, "open_interest": 12.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0096, "vega": 0.1981, "theta": -0.0154, "rho": -0.1197, "theo": 3.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-07-22T14:13:27", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CLX270319C00080000", "bid": 18.3, "bid_size": 44.0, "ask": 19.6, "ask_size": 31.0, "iv": 0.3728, "open_interest": 18.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0116, "vega": 0.2217, "theta": -0.0171, "rho": 0.2678, "theo": 18.8524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.72, "last_trade_time": "2026-07-23T09:32:04", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "CLX270319P00080000", "bid": 3.8, "bid_size": 103.0, "ask": 5.2, "ask_size": 244.0, "iv": 0.3653, "open_interest": 130.0, "volume": 0.0, "delta": -0.2439, "gamma": 0.0115, "vega": 0.2331, "theta": -0.0179, "rho": -0.1592, "theo": 4.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.71, "last_trade_time": "2026-07-23T14:50:59", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "CLX270319C00085000", "bid": 14.9, "bid_size": 100.0, "ask": 16.6, "ask_size": 68.0, "iv": 0.3686, "open_interest": 52.0, "volume": 1.0, "delta": 0.7051, "gamma": 0.0133, "vega": 0.2534, "theta": -0.0192, "rho": 0.2649, "theo": 15.5648, "change": 1.6, "open": 15.5, "high": 15.5, "low": 15.5, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-07-24T11:52:31", "percent_change": 11.5108, "prev_day_close": 13.9000000953674}, {"option": "CLX270319P00085000", "bid": 5.5, "bid_size": 50.0, "ask": 6.9, "ask_size": 44.0, "iv": 0.3589, "open_interest": 128.0, "volume": 10.0, "delta": -0.3109, "gamma": 0.0133, "vega": 0.2617, "theta": -0.0198, "rho": -0.2032, "theo": 6.2641, "change": -0.43, "open": 6.15, "high": 6.15, "low": 6.07, "tick": "no_change", "last_trade_price": 6.07, "last_trade_time": "2026-07-24T11:47:18", "percent_change": -6.61538, "prev_day_close": 6.5}, {"option": "CLX270319C00090000", "bid": 12.0, "bid_size": 38.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.3581, "open_interest": 17.0, "volume": 0.0, "delta": 0.6312, "gamma": 0.0146, "vega": 0.2776, "theta": -0.0207, "rho": 0.2585, "theo": 12.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.17, "last_trade_time": "2026-07-15T10:08:22", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "CLX270319P00090000", "bid": 7.4, "bid_size": 45.0, "ask": 9.1, "ask_size": 80.0, "iv": 0.3523, "open_interest": 455.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0146, "vega": 0.2825, "theta": -0.0209, "rho": -0.2506, "theo": 8.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-07-23T09:30:32", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "CLX270319C00095000", "bid": 9.4, "bid_size": 119.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.3543, "open_interest": 50.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.0154, "vega": 0.2912, "theta": -0.0214, "rho": 0.2385, "theo": 10.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-07-16T10:40:54", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CLX270319P00095000", "bid": 9.8, "bid_size": 35.0, "ask": 11.9, "ask_size": 163.0, "iv": 0.3521, "open_interest": 266.0, "volume": 2.0, "delta": -0.4582, "gamma": 0.0154, "vega": 0.2932, "theta": -0.0214, "rho": -0.3012, "theo": 10.8151, "change": -0.65, "open": 10.9, "high": 10.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-24T10:21:12", "percent_change": -5.62771, "prev_day_close": 11.5500001907349}, {"option": "CLX270319C00100000", "bid": 7.3, "bid_size": 134.0, "ask": 9.4, "ask_size": 117.0, "iv": 0.3552, "open_interest": 44.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0156, "vega": 0.2946, "theta": -0.0214, "rho": 0.219, "theo": 8.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.21, "last_trade_time": "2026-07-22T09:33:30", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "CLX270319P00100000", "bid": 12.7, "bid_size": 37.0, "ask": 14.3, "ask_size": 46.0, "iv": 0.3414, "open_interest": 56.0, "volume": 0.0, "delta": -0.5319, "gamma": 0.0155, "vega": 0.2937, "theta": -0.0211, "rho": -0.3523, "theo": 13.6997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-06-08T14:36:09", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "CLX270319C00105000", "bid": 5.7, "bid_size": 118.0, "ask": 7.2, "ask_size": 149.0, "iv": 0.3464, "open_interest": 132.0, "volume": 10.0, "delta": 0.4107, "gamma": 0.0152, "vega": 0.2878, "theta": -0.0208, "rho": 0.1926, "theo": 6.4565, "change": 0.3, "open": 6.05, "high": 6.05, "low": 6.05, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-07-24T09:37:03", "percent_change": 5.21739, "prev_day_close": 5.75}, {"option": "CLX270319P00105000", "bid": 15.9, "bid_size": 23.0, "ask": 17.8, "ask_size": 39.0, "iv": 0.3433, "open_interest": 21.0, "volume": 0.0, "delta": -0.6016, "gamma": 0.0152, "vega": 0.285, "theta": -0.0201, "rho": -0.4022, "theo": 16.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.63, "last_trade_time": "2026-07-17T12:29:14", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CLX270319C00110000", "bid": 4.5, "bid_size": 101.0, "ask": 5.9, "ask_size": 191.0, "iv": 0.3499, "open_interest": 284.0, "volume": 5.0, "delta": 0.3464, "gamma": 0.0144, "vega": 0.2735, "theta": -0.0197, "rho": 0.1667, "theo": 5.0852, "change": 0.25, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-24T10:33:22", "percent_change": 5.26316, "prev_day_close": 4.75}, {"option": "CLX270319P00110000", "bid": 19.6, "bid_size": 29.0, "ask": 21.3, "ask_size": 51.0, "iv": 0.3437, "open_interest": 5.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0144, "vega": 0.2691, "theta": -0.0187, "rho": -0.4497, "theo": 20.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-05-27T10:22:37", "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "CLX270319C00115000", "bid": 3.5, "bid_size": 103.0, "ask": 5.0, "ask_size": 131.0, "iv": 0.3557, "open_interest": 29.0, "volume": 12.0, "delta": 0.2892, "gamma": 0.0133, "vega": 0.2538, "theta": -0.0182, "rho": 0.1421, "theo": 3.9885, "change": 0.575, "open": 3.75, "high": 4.1, "low": 3.75, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-07-24T15:38:19", "percent_change": 16.3121, "prev_day_close": 3.52500009536743}, {"option": "CLX270319P00115000", "bid": 23.8, "bid_size": 32.0, "ask": 25.1, "ask_size": 37.0, "iv": 0.3501, "open_interest": 2.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0133, "vega": 0.2478, "theta": -0.0168, "rho": -0.4834, "theo": 24.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.28, "last_trade_time": "2026-07-20T11:59:20", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "CLX270319C00120000", "bid": 2.45, "bid_size": 142.0, "ask": 3.7, "ask_size": 193.0, "iv": 0.3437, "open_interest": 71.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0121, "vega": 0.2312, "theta": -0.0166, "rho": 0.1199, "theo": 3.1262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-07-23T15:33:44", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "CLX270319P00120000", "bid": 27.4, "bid_size": 31.0, "ask": 29.1, "ask_size": 56.0, "iv": 0.3392, "open_interest": 14.0, "volume": 0.0, "delta": -0.7715, "gamma": 0.012, "vega": 0.2235, "theta": -0.0149, "rho": -0.4943, "theo": 28.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-07-20T11:49:58", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "CLX270319C00125000", "bid": 2.05, "bid_size": 58.0, "ask": 3.0, "ask_size": 61.0, "iv": 0.3506, "open_interest": 12.0, "volume": 6.0, "delta": 0.198, "gamma": 0.0108, "vega": 0.2074, "theta": -0.0148, "rho": 0.1005, "theo": 2.459, "change": 0.05, "open": 2.4, "high": 2.45, "low": 2.35, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-07-24T15:25:31", "percent_change": 2.08333, "prev_day_close": 2.39999997615814}, {"option": "CLX270319P00125000", "bid": 31.7, "bid_size": 35.0, "ask": 34.4, "ask_size": 52.0, "iv": 0.3666, "open_interest": 3.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0107, "vega": 0.1984, "theta": -0.0129, "rho": -0.5064, "theo": 32.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.59, "last_trade_time": "2026-05-19T15:34:48", "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "CLX270319C00130000", "bid": 0.6, "bid_size": 91.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.3207, "open_interest": 21.0, "volume": 0.0, "delta": 0.1636, "gamma": 0.0095, "vega": 0.1847, "theta": -0.0132, "rho": 0.0839, "theo": 1.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-07-23T13:45:22", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CLX270319P00130000", "bid": 35.9, "bid_size": 36.0, "ask": 38.7, "ask_size": 53.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0094, "vega": 0.1742, "theta": -0.011, "rho": -0.5033, "theo": 37.0914, "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": 38.75}, {"option": "CLX270319C00135000", "bid": 1.15, "bid_size": 91.0, "ask": 1.95, "ask_size": 227.0, "iv": 0.3525, "open_interest": 26.0, "volume": 1.0, "delta": 0.1358, "gamma": 0.0083, "vega": 0.1635, "theta": -0.0118, "rho": 0.0698, "theo": 1.5636, "change": -0.82, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-07-24T12:50:44", "percent_change": -36.4444, "prev_day_close": 2.25000005960464}, {"option": "CLX270319P00135000", "bid": 40.7, "bid_size": 29.0, "ask": 43.4, "ask_size": 39.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0082, "vega": 0.15, "theta": -0.0092, "rho": -0.4963, "theo": 41.6498, "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": 43.3999996185303}, {"option": "CLX270319C00140000", "bid": 0.8, "bid_size": 94.0, "ask": 1.55, "ask_size": 98.0, "iv": 0.3508, "open_interest": 9.0, "volume": 2.0, "delta": 0.1136, "gamma": 0.0072, "vega": 0.1444, "theta": -0.0105, "rho": 0.0588, "theo": 1.2724, "change": -0.4, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-07-24T13:28:22", "percent_change": -25.0, "prev_day_close": 1.60000002384186}, {"option": "CLX270319P00140000", "bid": 45.4, "bid_size": 17.0, "ask": 48.1, "ask_size": 26.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.0072, "vega": 0.1282, "theta": -0.0076, "rho": -0.4806, "theo": 46.3069, "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": 48.1999988555908}, {"option": "CLX270319C00145000", "bid": 0.25, "bid_size": 112.0, "ask": 1.55, "ask_size": 126.0, "iv": 0.3504, "open_interest": 24.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0063, "vega": 0.128, "theta": -0.0094, "rho": 0.05, "theo": 1.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-20T11:57:06", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CLX270319P00145000", "bid": 50.0, "bid_size": 17.0, "ask": 52.8, "ask_size": 26.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0063, "vega": 0.1103, "theta": -0.0063, "rho": -0.4543, "theo": 51.0404, "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": 52.9499988555908}, {"option": "CLX280121C00045000", "bid": 48.0, "bid_size": 2.0, "ask": 53.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 50.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.76, "last_trade_time": "2026-07-21T12:34:25", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "CLX280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.4032, "open_interest": 28.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0022, "vega": 0.112, "theta": -0.0043, "rho": -0.0794, "theo": 1.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-17T11:26:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CLX280121C00050000", "bid": 43.0, "bid_size": 2.0, "ask": 48.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0006, "vega": 0.0033, "theta": 0.0, "rho": 0.0219, "theo": 45.6735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-06-17T14:58:09", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "CLX280121P00050000", "bid": 0.1, "bid_size": 32.0, "ask": 3.0, "ask_size": 33.0, "iv": 0.4083, "open_interest": 63.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.003, "vega": 0.1434, "theta": -0.0052, "rho": -0.1089, "theo": 1.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-22T12:35:05", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CLX280121C00055000", "bid": 38.5, "bid_size": 13.0, "ask": 41.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0036, "vega": 0.0522, "theta": -0.002, "rho": 0.1032, "theo": 40.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-07-23T10:53:56", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "CLX280121P00055000", "bid": 1.25, "bid_size": 287.0, "ask": 3.8, "ask_size": 278.0, "iv": 0.4154, "open_interest": 185.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.0038, "vega": 0.1798, "theta": -0.0064, "rho": -0.1476, "theo": 2.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-23T13:28:28", "percent_change": 0.0, "prev_day_close": 2.17499995231628}, {"option": "CLX280121C00060000", "bid": 34.0, "bid_size": 63.0, "ask": 38.0, "ask_size": 9.0, "iv": 0.3741, "open_interest": 77.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0063, "vega": 0.1344, "theta": -0.0078, "rho": 0.2586, "theo": 36.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.02, "last_trade_time": "2026-07-16T12:18:37", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "CLX280121P00060000", "bid": 2.45, "bid_size": 31.0, "ask": 4.6, "ask_size": 47.0, "iv": 0.41, "open_interest": 81.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0048, "vega": 0.2184, "theta": -0.0075, "rho": -0.195, "theo": 3.1251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-21T15:35:53", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "CLX280121C00065000", "bid": 30.0, "bid_size": 23.0, "ask": 33.7, "ask_size": 9.0, "iv": 0.3681, "open_interest": 14.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0066, "vega": 0.2136, "theta": -0.0068, "rho": 0.3829, "theo": 32.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.52, "last_trade_time": "2026-07-15T10:27:01", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "CLX280121P00065000", "bid": 3.2, "bid_size": 22.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.3798, "open_interest": 106.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0058, "vega": 0.2585, "theta": -0.0087, "rho": -0.251, "theo": 4.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-07-16T15:45:33", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "CLX280121C00070000", "bid": 26.0, "bid_size": 106.0, "ask": 29.5, "ask_size": 15.0, "iv": 0.3471, "open_interest": 65.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0071, "vega": 0.2685, "theta": -0.008, "rho": 0.461, "theo": 28.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-07-23T10:04:19", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "CLX280121P00070000", "bid": 4.5, "bid_size": 153.0, "ask": 6.3, "ask_size": 184.0, "iv": 0.3731, "open_interest": 178.0, "volume": 0.0, "delta": -0.194, "gamma": 0.0068, "vega": 0.2966, "theta": -0.0098, "rho": -0.3151, "theo": 5.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-07-23T13:31:53", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "CLX280121C00075000", "bid": 23.0, "bid_size": 330.0, "ask": 27.3, "ask_size": 26.0, "iv": 0.3691, "open_interest": 115.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.008, "vega": 0.3129, "theta": -0.0092, "rho": 0.5059, "theo": 25.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.02, "last_trade_time": "2026-07-21T13:39:22", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CLX280121P00075000", "bid": 5.5, "bid_size": 25.0, "ask": 8.0, "ask_size": 240.0, "iv": 0.3616, "open_interest": 629.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.0078, "vega": 0.3322, "theta": -0.0106, "rho": -0.3861, "theo": 6.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.64, "last_trade_time": "2026-07-21T13:21:16", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CLX280121C00080000", "bid": 21.3, "bid_size": 201.0, "ask": 23.6, "ask_size": 41.0, "iv": 0.373, "open_interest": 200.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0088, "vega": 0.35, "theta": -0.0102, "rho": 0.5241, "theo": 22.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-07-23T09:51:06", "percent_change": 0.0, "prev_day_close": 20.7000007629395}, {"option": "CLX280121P00080000", "bid": 8.2, "bid_size": 9.0, "ask": 9.8, "ask_size": 220.0, "iv": 0.3693, "open_interest": 458.0, "volume": 2.0, "delta": -0.2822, "gamma": 0.0087, "vega": 0.364, "theta": -0.0114, "rho": -0.4653, "theo": 8.6968, "change": -0.38, "open": 9.12, "high": 9.12, "low": 9.12, "tick": "up", "last_trade_price": 9.12, "last_trade_time": "2026-07-24T11:55:06", "percent_change": -4.0, "prev_day_close": 9.5}, {"option": "CLX280121C00085000", "bid": 18.4, "bid_size": 216.0, "ask": 20.9, "ask_size": 59.0, "iv": 0.3658, "open_interest": 132.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0095, "vega": 0.3815, "theta": -0.0111, "rho": 0.5347, "theo": 19.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.95, "last_trade_time": "2026-07-20T15:54:00", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "CLX280121P00085000", "bid": 9.6, "bid_size": 157.0, "ask": 11.6, "ask_size": 167.0, "iv": 0.3525, "open_interest": 234.0, "volume": 2.0, "delta": -0.3304, "gamma": 0.0095, "vega": 0.3897, "theta": -0.0119, "rho": -0.5498, "theo": 10.7322, "change": -0.17, "open": 10.68, "high": 10.68, "low": 10.68, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-07-24T11:55:06", "percent_change": -1.56682, "prev_day_close": 10.8500003814697}, {"option": "CLX280121C00090000", "bid": 15.9, "bid_size": 273.0, "ask": 18.5, "ask_size": 176.0, "iv": 0.3616, "open_interest": 352.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.01, "vega": 0.4044, "theta": -0.0118, "rho": 0.529, "theo": 16.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-07-23T14:26:28", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "CLX280121P00090000", "bid": 11.8, "bid_size": 143.0, "ask": 14.4, "ask_size": 265.0, "iv": 0.3533, "open_interest": 256.0, "volume": 0.0, "delta": -0.38, "gamma": 0.0101, "vega": 0.4089, "theta": -0.0122, "rho": -0.6377, "theo": 13.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.28, "last_trade_time": "2026-07-22T10:12:06", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "CLX280121C00095000", "bid": 13.6, "bid_size": 267.0, "ask": 17.0, "ask_size": 27.0, "iv": 0.3648, "open_interest": 462.0, "volume": 0.0, "delta": 0.5803, "gamma": 0.0104, "vega": 0.4195, "theta": -0.0122, "rho": 0.5116, "theo": 14.6402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.34, "last_trade_time": "2026-07-23T14:24:21", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CLX280121P00095000", "bid": 14.4, "bid_size": 129.0, "ask": 16.9, "ask_size": 224.0, "iv": 0.3494, "open_interest": 222.0, "volume": 0.0, "delta": -0.4296, "gamma": 0.0105, "vega": 0.4216, "theta": -0.0122, "rho": -0.73, "theo": 15.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.9, "last_trade_time": "2026-07-22T12:42:33", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CLX280121C00100000", "bid": 11.8, "bid_size": 256.0, "ask": 13.8, "ask_size": 180.0, "iv": 0.3486, "open_interest": 391.0, "volume": 2.0, "delta": 0.5312, "gamma": 0.0106, "vega": 0.4273, "theta": -0.0125, "rho": 0.4896, "theo": 12.724, "change": 1.02, "open": 12.6, "high": 12.62, "low": 12.6, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-07-24T11:02:10", "percent_change": 8.7931, "prev_day_close": 11.5999999046326}, {"option": "CLX280121P00100000", "bid": 16.6, "bid_size": 255.0, "ask": 19.5, "ask_size": 143.0, "iv": 0.337, "open_interest": 455.0, "volume": 0.0, "delta": -0.4783, "gamma": 0.0107, "vega": 0.4273, "theta": -0.0121, "rho": -0.8235, "theo": 18.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.38, "last_trade_time": "2026-07-20T12:40:44", "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "CLX280121C00105000", "bid": 9.9, "bid_size": 360.0, "ask": 12.8, "ask_size": 312.0, "iv": 0.3523, "open_interest": 116.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0107, "vega": 0.4286, "theta": -0.0126, "rho": 0.4621, "theo": 11.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-07-23T15:31:14", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "CLX280121P00105000", "bid": 20.3, "bid_size": 125.0, "ask": 22.8, "ask_size": 176.0, "iv": 0.3454, "open_interest": 53.0, "volume": 0.0, "delta": -0.5254, "gamma": 0.0108, "vega": 0.4267, "theta": -0.0117, "rho": -0.8995, "theo": 21.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-07-14T14:42:50", "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "CLX280121C00110000", "bid": 8.3, "bid_size": 233.0, "ask": 11.0, "ask_size": 287.0, "iv": 0.3456, "open_interest": 202.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0106, "vega": 0.4243, "theta": -0.0125, "rho": 0.4325, "theo": 9.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-07-23T10:32:31", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CLX280121P00110000", "bid": 23.4, "bid_size": 9.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.3408, "open_interest": 118.0, "volume": 0.0, "delta": -0.5708, "gamma": 0.0107, "vega": 0.4209, "theta": -0.0112, "rho": -0.9532, "theo": 24.8186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.79, "last_trade_time": "2026-07-17T15:39:38", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "CLX280121C00115000", "bid": 7.2, "bid_size": 157.0, "ask": 10.0, "ask_size": 303.0, "iv": 0.3502, "open_interest": 58.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0104, "vega": 0.4154, "theta": -0.0123, "rho": 0.4015, "theo": 8.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-07-23T09:50:52", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "CLX280121P00115000", "bid": 25.5, "bid_size": 13.0, "ask": 30.0, "ask_size": 19.0, "iv": 0.3291, "open_interest": 45.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.0105, "vega": 0.4093, "theta": -0.0105, "rho": -1.0111, "theo": 28.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.29, "last_trade_time": "2026-07-20T12:59:38", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "CLX280121C00120000", "bid": 6.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 306.0, "iv": 0.3599, "open_interest": 99.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0101, "vega": 0.4025, "theta": -0.0119, "rho": 0.3718, "theo": 7.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-07-20T12:09:54", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CLX280121P00120000", "bid": 30.8, "bid_size": 36.0, "ask": 33.1, "ask_size": 151.0, "iv": 0.3416, "open_interest": 124.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.0103, "vega": 0.3943, "theta": -0.0098, "rho": -1.0447, "theo": 31.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.48, "last_trade_time": "2026-07-23T12:37:35", "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "CLX280121C00125000", "bid": 5.2, "bid_size": 173.0, "ask": 6.6, "ask_size": 64.0, "iv": 0.3332, "open_interest": 446.0, "volume": 1.0, "delta": 0.3218, "gamma": 0.0097, "vega": 0.387, "theta": -0.0114, "rho": 0.3419, "theo": 6.204, "change": 0.25, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-07-24T15:51:44", "percent_change": 4.0, "prev_day_close": 6.25}, {"option": "CLX280121P00125000", "bid": 34.6, "bid_size": 20.0, "ask": 36.9, "ask_size": 32.0, "iv": 0.3403, "open_interest": 31.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0099, "vega": 0.3748, "theta": -0.0089, "rho": -1.0537, "theo": 35.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.65, "last_trade_time": "2026-07-14T14:11:29", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "CLX280121C00130000", "bid": 4.5, "bid_size": 193.0, "ask": 6.4, "ask_size": 300.0, "iv": 0.343, "open_interest": 413.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0092, "vega": 0.369, "theta": -0.0109, "rho": 0.3109, "theo": 5.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.33, "last_trade_time": "2026-07-20T11:04:32", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "CLX280121P00130000", "bid": 37.0, "bid_size": 15.0, "ask": 41.5, "ask_size": 155.0, "iv": 0.326, "open_interest": 179.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0096, "vega": 0.3532, "theta": -0.0081, "rho": -1.0598, "theo": 39.7621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.86, "last_trade_time": "2026-07-20T12:59:38", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "CLX280121C00135000", "bid": 3.0, "bid_size": 26.0, "ask": 5.8, "ask_size": 37.0, "iv": 0.3333, "open_interest": 26.0, "volume": 0.0, "delta": 0.259, "gamma": 0.0087, "vega": 0.3503, "theta": -0.0104, "rho": 0.2817, "theo": 4.6636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-10T13:38:26", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CLX280121P00135000", "bid": 41.5, "bid_size": 9.0, "ask": 45.2, "ask_size": 12.0, "iv": 0.324, "open_interest": 58.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0092, "vega": 0.3273, "theta": -0.0072, "rho": -1.0179, "theo": 43.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.01, "last_trade_time": "2026-07-15T14:23:02", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "CLX280121C00140000", "bid": 2.85, "bid_size": 50.0, "ask": 5.2, "ask_size": 76.0, "iv": 0.3404, "open_interest": 104.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.0082, "vega": 0.3305, "theta": -0.0098, "rho": 0.2537, "theo": 4.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-07-21T11:11:47", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CLX280121P00140000", "bid": 46.0, "bid_size": 9.0, "ask": 49.2, "ask_size": 9.0, "iv": 0.3224, "open_interest": 7.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0088, "vega": 0.3013, "theta": -0.0063, "rho": -0.9675, "theo": 48.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.37, "last_trade_time": "2026-07-16T10:53:50", "percent_change": 0.0, "prev_day_close": 49.7000007629394}, {"option": "CLX280121C00145000", "bid": 2.85, "bid_size": 25.0, "ask": 4.7, "ask_size": 51.0, "iv": 0.3497, "open_interest": 66.0, "volume": 0.0, "delta": 0.2081, "gamma": 0.0077, "vega": 0.311, "theta": -0.0093, "rho": 0.229, "theo": 3.5382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-07-15T11:27:40", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "CLX280121P00145000", "bid": 50.5, "bid_size": 4.0, "ask": 53.6, "ask_size": 6.0, "iv": 0.3241, "open_interest": 3.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0084, "vega": 0.2751, "theta": -0.0054, "rho": -0.9445, "theo": 52.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.75, "last_trade_time": "2026-07-14T14:14:24", "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "CLX280121C00150000", "bid": 1.8, "bid_size": 111.0, "ask": 4.3, "ask_size": 149.0, "iv": 0.3414, "open_interest": 70.0, "volume": 0.0, "delta": 0.1868, "gamma": 0.0072, "vega": 0.2916, "theta": -0.0087, "rho": 0.2062, "theo": 3.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-07-21T11:11:47", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CLX280121P00150000", "bid": 54.5, "bid_size": 13.0, "ask": 58.8, "ask_size": 37.0, "iv": 0.3284, "open_interest": 6.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0078, "vega": 0.2445, "theta": -0.0044, "rho": -0.8992, "theo": 56.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.23, "last_trade_time": "2026-07-16T10:53:50", "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "CLX280121C00155000", "bid": 1.05, "bid_size": 12.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.3369, "open_interest": 9.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0067, "vega": 0.2731, "theta": -0.0082, "rho": 0.1863, "theo": 2.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-07-21T09:43:59", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "CLX280121P00155000", "bid": 59.5, "bid_size": 5.0, "ask": 63.0, "ask_size": 9.0, "iv": 0.3292, "open_interest": 11.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0074, "vega": 0.2178, "theta": -0.0033, "rho": -0.8254, "theo": 61.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-05-06T09:56:22", "percent_change": 0.0, "prev_day_close": 63.5}, {"option": "CLX280121C00160000", "bid": 1.85, "bid_size": 19.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.3417, "open_interest": 65.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0062, "vega": 0.2556, "theta": -0.0077, "rho": 0.1685, "theo": 2.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-07-14T14:46:26", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CLX280121P00160000", "bid": 64.1, "bid_size": 5.0, "ask": 67.4, "ask_size": 12.0, "iv": 0.3177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8939, "gamma": 0.007, "vega": 0.1892, "theta": -0.0025, "rho": -0.7837, "theo": 66.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-05-04T09:40:10", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "CLX280121C00165000", "bid": 0.85, "bid_size": 31.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.3516, "open_interest": 21.0, "volume": 0.0, "delta": 0.1369, "gamma": 0.0058, "vega": 0.2388, "theta": -0.0072, "rho": 0.1525, "theo": 2.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-06-29T10:56:35", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "CLX280121P00165000", "bid": 69.0, "bid_size": 4.0, "ask": 72.9, "ask_size": 12.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0066, "vega": 0.1618, "theta": -0.0018, "rho": -0.65, "theo": 70.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.5, "last_trade_time": "2026-05-04T09:45:34", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "CLX280121C00170000", "bid": 0.85, "bid_size": 156.0, "ask": 3.4, "ask_size": 148.0, "iv": 0.3599, "open_interest": 140.0, "volume": 0.0, "delta": 0.124, "gamma": 0.0054, "vega": 0.2234, "theta": -0.0068, "rho": 0.1386, "theo": 1.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-06-01T10:43:54", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "CLX280121P00170000", "bid": 73.5, "bid_size": 12.0, "ask": 77.8, "ask_size": 12.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0062, "vega": 0.1304, "theta": -0.0011, "rho": -0.5523, "theo": 75.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.9, "last_trade_time": "2026-04-23T10:10:09", "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "CLX280121C00175000", "bid": 0.85, "bid_size": 18.0, "ask": 2.45, "ask_size": 10.0, "iv": 0.3494, "open_interest": 17.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.005, "vega": 0.2093, "theta": -0.0064, "rho": 0.1263, "theo": 1.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-05-11T09:31:50", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "CLX280121P00175000", "bid": 78.6, "bid_size": 12.0, "ask": 82.7, "ask_size": 12.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.0056, "vega": 0.1053, "theta": 0.0, "rho": -0.4346, "theo": 80.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.1, "last_trade_time": "2025-12-29T12:37:19", "percent_change": 0.0, "prev_day_close": 82.5999984741211}, {"option": "CLX280121C00180000", "bid": 0.65, "bid_size": 57.0, "ask": 3.3, "ask_size": 61.0, "iv": 0.3763, "open_interest": 42.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0046, "vega": 0.1961, "theta": -0.006, "rho": 0.1154, "theo": 1.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-21T15:22:53", "percent_change": 0.0, "prev_day_close": 2.82499998807907}, {"option": "CLX280121P00180000", "bid": 83.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0048, "vega": 0.076, "theta": 0.0, "rho": -0.3314, "theo": 85.3999, "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": 87.5999984741211}, {"option": "CLX280121C00185000", "bid": 0.2, "bid_size": 103.0, "ask": 2.0, "ask_size": 12.0, "iv": 0.3398, "open_interest": 9.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0043, "vega": 0.1842, "theta": -0.0057, "rho": 0.106, "theo": 1.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-06-18T11:19:57", "percent_change": 0.0, "prev_day_close": 1.10000000149012}, {"option": "CLX280121P00185000", "bid": 88.0, "bid_size": 2.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0039, "vega": 0.0602, "theta": 0.0, "rho": -0.2822, "theo": 90.3146, "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": 92.5}], "symbol": "CLX", "security_type": "stock", "exchange_id": 3, "current_price": 95.55, "price_change": 1.75, "price_change_percent": 1.8657, "bid": 95.15, "ask": 95.7, "bid_size": 100, "ask_size": 100, "open": 94.14, "high": 96.0299, "low": 93.45, "close": 95.55, "prev_day_close": 93.8, "volume": 1438610, "iv30": 38.981, "iv30_change": -0.923, "iv30_change_percent": -2.3131, "seqno": 45770655729, "last_trade_time": "2026-07-24T15:59:59", "tick": "up"}, "symbol": "CLX"}