{"timestamp": "2026-11-10 00:24:36", "data": {"options": [{"option": "CBAN261120C00012500", "bid": 7.3, "bid_size": 84.0, "ask": 10.5, "ask_size": 65.0, "iv": 3.1327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0137, "vega": 0.0031, "theta": -0.0236, "rho": 0.0041, "theo": 8.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "CBAN261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 292.0, "iv": 1.7443, "open_interest": 0.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0138, "vega": 0.0031, "theta": -0.0246, "rho": -0.0003, "theo": 0.1187, "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": 0.100000001490116}, {"option": "CBAN261120C00015000", "bid": 3.5, "bid_size": 84.0, "ask": 7.7, "ask_size": 64.0, "iv": 0.9284, "open_interest": 1.0, "volume": 0.0, "delta": 0.9341, "gamma": 0.0284, "vega": 0.0048, "theta": -0.0277, "rho": 0.0048, "theo": 5.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T13:44:37", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CBAN261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.7004, "open_interest": 0.0, "volume": 0.0, "delta": -0.0712, "gamma": 0.0286, "vega": 0.0048, "theta": -0.0285, "rho": -0.0005, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261120C00017500", "bid": 1.0, "bid_size": 84.0, "ask": 5.2, "ask_size": 64.0, "iv": 0.5112, "open_interest": 1.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0674, "vega": 0.0079, "theta": -0.0322, "rho": 0.0051, "theo": 3.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-16T09:35:03", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "CBAN261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.0716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1396, "gamma": 0.0682, "vega": 0.0079, "theta": -0.0329, "rho": -0.001, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.736, "open_interest": 2.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.1838, "vega": 0.0135, "theta": -0.036, "rho": 0.0042, "theo": 1.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-10-20T13:46:19", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CBAN261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 84.0, "iv": 1.5121, "open_interest": 0.0, "volume": 0.0, "delta": -0.3777, "gamma": 0.1877, "vega": 0.0135, "theta": -0.0368, "rho": -0.0022, "theo": 0.5632, "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": 0.649999976158142}, {"option": "CBAN261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.1291, "vega": 0.0114, "theta": -0.0358, "rho": 0.0017, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261120P00022500", "bid": 0.2, "bid_size": 900.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.9107, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.1341, "vega": 0.0108, "theta": -0.0369, "rho": -0.0036, "theo": 2.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "CBAN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": 0.1385, "gamma": 0.0653, "vega": 0.0078, "theta": -0.0332, "rho": 0.0009, "theo": 0.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261120P00025000", "bid": 2.5, "bid_size": 84.0, "ask": 7.0, "ask_size": 66.0, "iv": 1.0395, "open_interest": 0.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0683, "vega": 0.0071, "theta": -0.0343, "rho": -0.0037, "theo": 4.6797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CBAN261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.7352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0279, "vega": 0.0048, "theta": -0.028, "rho": 0.0005, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261120P00030000", "bid": 7.8, "bid_size": 84.0, "ask": 11.4, "ask_size": 64.0, "iv": 1.3259, "open_interest": 0.0, "volume": 0.0, "delta": -0.9444, "gamma": 0.029, "vega": 0.004, "theta": -0.0287, "rho": -0.0036, "theo": 9.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CBAN261218C00002500", "bid": 17.2, "bid_size": 49.0, "ask": 20.5, "ask_size": 30.0, "iv": 5.912, "open_interest": 0.0, "volume": 2.0, "delta": 0.9995, "gamma": 0.001, "vega": 0.0016, "theta": -0.0059, "rho": 0.0025, "theo": 18.257, "change": -0.08, "open": 18.1, "high": 18.12, "low": 18.1, "tick": "up", "last_trade_price": 18.12, "last_trade_time": "2026-11-09T10:26:01", "percent_change": -0.439559, "prev_day_close": 18.1999998092651}, {"option": "CBAN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 201.0, "iv": 4.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.001, "vega": 0.0016, "theta": -0.0077, "rho": -0.0003, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218C00005000", "bid": 14.4, "bid_size": 31.0, "ask": 17.7, "ask_size": 29.0, "iv": 3.227, "open_interest": 0.0, "volume": 1.0, "delta": 0.9898, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0087, "rho": 0.005, "theo": 15.8186, "change": -0.08, "open": 15.62, "high": 15.62, "low": 15.62, "tick": "down", "last_trade_price": 15.62, "last_trade_time": "2026-11-09T10:26:56", "percent_change": -0.509553, "prev_day_close": 15.6999998092651}, {"option": "CBAN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 3.1778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0026, "vega": 0.0031, "theta": -0.0102, "rho": -0.0006, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218C00007500", "bid": 11.9, "bid_size": 31.0, "ask": 15.2, "ask_size": 22.0, "iv": 2.3392, "open_interest": 1.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0107, "rho": 0.0074, "theo": 13.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-04T13:42:48", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CBAN261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 357.0, "iv": 2.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0052, "vega": 0.0047, "theta": -0.0121, "rho": -0.0009, "theo": 0.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218C00010000", "bid": 8.5, "bid_size": 30.0, "ask": 13.0, "ask_size": 22.0, "iv": 1.2126, "open_interest": 1.0, "volume": 0.0, "delta": 0.96, "gamma": 0.0095, "vega": 0.0068, "theta": -0.0125, "rho": 0.0098, "theo": 10.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T13:41:42", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CBAN261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.7395, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0096, "vega": 0.0068, "theta": -0.0136, "rho": -0.0013, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218C00012500", "bid": 7.2, "bid_size": 84.0, "ask": 10.5, "ask_size": 61.0, "iv": 1.5458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9342, "gamma": 0.017, "vega": 0.0094, "theta": -0.014, "rho": 0.0119, "theo": 8.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CBAN261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0171, "vega": 0.0095, "theta": -0.0149, "rho": -0.0019, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218C00015000", "bid": 3.5, "bid_size": 84.0, "ask": 7.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.031, "vega": 0.0132, "theta": -0.0153, "rho": 0.0136, "theo": 6.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CBAN261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.1176, "gamma": 0.0312, "vega": 0.0132, "theta": -0.016, "rho": -0.0028, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218C00017500", "bid": 1.0, "bid_size": 84.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0598, "vega": 0.0187, "theta": -0.0162, "rho": 0.0144, "theo": 3.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "CBAN261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0607, "vega": 0.0188, "theta": -0.0168, "rho": -0.0045, "theo": 0.5701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 64.0, "iv": 0.3956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6238, "gamma": 0.1143, "vega": 0.0257, "theta": -0.0165, "rho": 0.0124, "theo": 1.7198, "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": 1.67499997653067}, {"option": "CBAN261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 84.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.118, "vega": 0.0257, "theta": -0.017, "rho": -0.008, "theo": 1.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CBAN261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.1069, "vega": 0.0249, "theta": -0.0165, "rho": 0.0072, "theo": 0.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218P00022500", "bid": 0.1, "bid_size": 900.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.1133, "vega": 0.0239, "theta": -0.0174, "rho": -0.0115, "theo": 2.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "CBAN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0686, "vega": 0.02, "theta": -0.0165, "rho": 0.0045, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218P00025000", "bid": 2.2, "bid_size": 84.0, "ask": 7.0, "ask_size": 66.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0735, "vega": 0.0182, "theta": -0.0173, "rho": -0.0123, "theo": 4.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CBAN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.9092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0359, "vega": 0.0142, "theta": -0.0159, "rho": 0.0026, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218P00030000", "bid": 7.8, "bid_size": 84.0, "ask": 11.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0392, "vega": 0.0117, "theta": -0.0163, "rho": -0.0122, "theo": 9.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CBAN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 1.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.0235, "vega": 0.0112, "theta": -0.0151, "rho": 0.0018, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218P00035000", "bid": 12.2, "bid_size": 84.0, "ask": 16.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0261, "vega": 0.0085, "theta": -0.0154, "rho": -0.0117, "theo": 14.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "CBAN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 351.0, "iv": 1.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0173, "vega": 0.0094, "theta": -0.0143, "rho": 0.0014, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN261218P00040000", "bid": 17.1, "bid_size": 31.0, "ask": 22.0, "ask_size": 32.0, "iv": 1.075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0193, "vega": 0.0061, "theta": -0.0144, "rho": -0.0103, "theo": 19.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "CBAN270115C00002500", "bid": 17.0, "bid_size": 49.0, "ask": 20.2, "ask_size": 29.0, "iv": 3.7074, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0003, "rho": 0.0044, "theo": 18.2669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.58, "last_trade_time": "2026-08-03T15:53:10", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "CBAN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 2.1943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0007, "vega": 0.0014, "theta": -0.0024, "rho": -0.0003, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBAN270115C00005000", "bid": 14.4, "bid_size": 30.0, "ask": 17.8, "ask_size": 20.0, "iv": 2.4132, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.002, "vega": 0.0027, "theta": -0.0017, "rho": 0.0089, "theo": 15.82, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.35, "last_trade_time": "2026-08-04T11:40:44", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CBAN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 313.0, "iv": 2.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.002, "vega": 0.0027, "theta": -0.0036, "rho": -0.0006, "theo": 0.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270115C00007500", "bid": 11.9, "bid_size": 49.0, "ask": 15.3, "ask_size": 29.0, "iv": 1.7384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0043, "vega": 0.0045, "theta": -0.0031, "rho": 0.0132, "theo": 13.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-08-04T12:00:12", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "CBAN270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 313.0, "iv": 1.7812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0043, "vega": 0.0046, "theta": -0.0046, "rho": -0.001, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270115C00010000", "bid": 8.5, "bid_size": 84.0, "ask": 12.8, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0083, "vega": 0.007, "theta": -0.0044, "rho": 0.0173, "theo": 10.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CBAN270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 105.0, "iv": 1.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0084, "vega": 0.007, "theta": -0.0057, "rho": -0.0016, "theo": 0.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270115C00012500", "bid": 7.2, "bid_size": 84.0, "ask": 10.3, "ask_size": 64.0, "iv": 1.0486, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0157, "vega": 0.0106, "theta": -0.0058, "rho": 0.021, "theo": 8.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CBAN270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 1.0667, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0159, "vega": 0.0106, "theta": -0.0068, "rho": -0.0026, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270115C00015000", "bid": 3.5, "bid_size": 84.0, "ask": 7.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.03, "vega": 0.0159, "theta": -0.0074, "rho": 0.0238, "theo": 6.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "CBAN270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 0.7668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0304, "vega": 0.0161, "theta": -0.0082, "rho": -0.0042, "theo": 0.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270115C00017500", "bid": 1.3, "bid_size": 84.0, "ask": 5.4, "ask_size": 64.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0583, "vega": 0.024, "theta": -0.0091, "rho": 0.0248, "theo": 3.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-07T09:56:07", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CBAN270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 65.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.0598, "vega": 0.0242, "theta": -0.0097, "rho": -0.0074, "theo": 0.5522, "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": 0.474999994039536}, {"option": "CBAN270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.101, "vega": 0.0336, "theta": -0.0106, "rho": 0.0211, "theo": 1.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-07-24T15:22:51", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CBAN270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 84.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.106, "vega": 0.0336, "theta": -0.0112, "rho": -0.0133, "theo": 1.1254, "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": 1.70000004768372}, {"option": "CBAN270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 84.0, "iv": 0.76, "open_interest": 4.0, "volume": 0.0, "delta": 0.3887, "gamma": 0.099, "vega": 0.0339, "theta": -0.0111, "rho": 0.0134, "theo": 0.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-29T09:30:10", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CBAN270115P00022500", "bid": 0.7, "bid_size": 84.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.1078, "vega": 0.0322, "theta": -0.0119, "rho": -0.0184, "theo": 2.6389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "CBAN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.4755, "open_interest": 2.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0694, "vega": 0.0279, "theta": -0.0107, "rho": 0.0085, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-07-29T09:30:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270115P00025000", "bid": 2.45, "bid_size": 49.0, "ask": 6.9, "ask_size": 29.0, "iv": 0.4508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0775, "vega": 0.024, "theta": -0.0115, "rho": -0.0187, "theo": 4.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "CBAN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0369, "vega": 0.0192, "theta": -0.0094, "rho": 0.0046, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270115P00030000", "bid": 7.1, "bid_size": 30.0, "ask": 12.0, "ask_size": 33.0, "iv": 0.5726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0437, "vega": 0.0131, "theta": -0.0102, "rho": -0.0153, "theo": 9.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CBAN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 348.0, "iv": 0.8719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0235, "vega": 0.0144, "theta": -0.0084, "rho": 0.003, "theo": 0.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270115P00035000", "bid": 12.1, "bid_size": 30.0, "ask": 17.0, "ask_size": 33.0, "iv": 0.7456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0269, "vega": 0.0067, "theta": -0.0087, "rho": -0.0103, "theo": 14.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "CBAN270416C00012500", "bid": 6.0, "bid_size": 84.0, "ask": 10.4, "ask_size": 64.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.018, "vega": 0.0217, "theta": -0.0037, "rho": 0.0339, "theo": 8.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "CBAN270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 105.0, "iv": 0.7318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0179, "vega": 0.0224, "theta": -0.0049, "rho": -0.0096, "theo": 0.4954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAN270416C00015000", "bid": 3.5, "bid_size": 86.0, "ask": 8.0, "ask_size": 64.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0311, "vega": 0.0301, "theta": -0.0044, "rho": 0.0417, "theo": 6.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CBAN270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 65.0, "iv": 0.5346, "open_interest": 0.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0311, "vega": 0.0305, "theta": -0.0052, "rho": -0.014, "theo": 0.6395, "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": 1.70000004768372}, {"option": "CBAN270416C00017500", "bid": 1.5, "bid_size": 75.0, "ask": 5.8, "ask_size": 55.0, "iv": 0.3447, "open_interest": 1.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0538, "vega": 0.0408, "theta": -0.005, "rho": 0.0459, "theo": 3.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-07T09:56:07", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "CBAN270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0543, "vega": 0.0411, "theta": -0.0055, "rho": -0.0216, "theo": 0.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CBAN270416C00020000", "bid": 0.1, "bid_size": 1025.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0857, "vega": 0.0514, "theta": -0.0052, "rho": 0.0424, "theo": 2.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "CBAN270416P00020000", "bid": 0.1, "bid_size": 900.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.0876, "vega": 0.0516, "theta": -0.0054, "rho": -0.0348, "theo": 1.4752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "CBAN270416C00022500", "bid": 0.5, "bid_size": 40.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.6431, "open_interest": 0.0, "volume": 0.0, "delta": 0.3687, "gamma": 0.0922, "vega": 0.0503, "theta": -0.0047, "rho": 0.0286, "theo": 0.9195, "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": 1.95000004768372}, {"option": "CBAN270416P00022500", "bid": 0.5, "bid_size": 406.0, "ask": 4.9, "ask_size": 64.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0948, "vega": 0.0495, "theta": -0.0046, "rho": -0.0514, "theo": 2.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "CBAN270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.7336, "open_interest": 0.0, "volume": 0.0, "delta": 0.2142, "gamma": 0.0668, "vega": 0.0392, "theta": -0.0039, "rho": 0.0168, "theo": 0.4722, "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": 1.70000004768372}, {"option": "CBAN270416P00025000", "bid": 2.9, "bid_size": 84.0, "ask": 7.0, "ask_size": 65.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0713, "vega": 0.0368, "theta": -0.0035, "rho": -0.057, "theo": 4.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CBAN270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 31.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0316, "vega": 0.0226, "theta": -0.0027, "rho": 0.0073, "theo": 0.2012, "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": 0.174999997019768}, {"option": "CBAN270416P00030000", "bid": 7.4, "bid_size": 49.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0451, "vega": 0.0148, "theta": -0.0022, "rho": -0.0322, "theo": 9.5858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}], "symbol": "CBAN", "security_type": "stock", "exchange_id": 3, "current_price": 20.57, "price_change": 0.33, "price_change_percent": 1.6304, "bid": 19.95, "ask": 29.06, "bid_size": 100, "ask_size": 100, "open": 20.68, "high": 20.8499, "low": 20.41, "close": 20.57, "prev_day_close": 20.24, "volume": 245887, "iv30": 50.958, "iv30_change": 2.265, "iv30_change_percent": 4.6516, "seqno": 10410101770, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CBAN"}