{"timestamp": "2026-11-10 01:31:15", "data": {"options": [{"option": "CBAT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 3.3003, "open_interest": 78.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBAT261120P00002500", "bid": 1.1, "bid_size": 84.0, "ask": 1.85, "ask_size": 64.0, "iv": 3.1258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.46, "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": 1.52499994635582}, {"option": "CBAT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 939.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "CBAT261120P00005000", "bid": 3.4, "bid_size": 84.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CBAT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 937.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "CBAT261120P00007500", "bid": 5.9, "bid_size": 84.0, "ask": 7.0, "ask_size": 184.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.46, "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": 6.54999995231628}, {"option": "CBAT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.7355, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T10:21:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBAT261218P00002500", "bid": 1.1, "bid_size": 84.0, "ask": 1.85, "ask_size": 64.0, "iv": 1.7938, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 1.46, "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": 1.44999998807907}, {"option": "CBAT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1847.0, "iv": 5.7091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "CBAT261218P00005000", "bid": 3.4, "bid_size": 84.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 3.96, "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": 3.95000004768372}, {"option": "CBAT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1832.0, "iv": 6.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "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": "CBAT261218P00007500", "bid": 5.9, "bid_size": 84.0, "ask": 7.0, "ask_size": 180.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 6.46, "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": 6.45000004768372}, {"option": "CBAT270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.3124, "open_interest": 575.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.3089, "vega": 0.0008, "theta": -0.0007, "rho": 0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:49:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBAT270115P00002500", "bid": 1.15, "bid_size": 87.0, "ask": 1.85, "ask_size": 64.0, "iv": 1.6871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.3586, "vega": 0.0004, "theta": -0.0007, "rho": -0.001, "theo": 1.4635, "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": 1.44999998807907}, {"option": "CBAT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1912.0, "iv": 4.3338, "open_interest": 1.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.1065, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAT270115P00005000", "bid": 3.4, "bid_size": 87.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 3.96, "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": 3.95000004768372}, {"option": "CBAT270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1838.0, "iv": 4.7546, "open_interest": 3.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.0629, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-23T12:39:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAT270115P00007500", "bid": 5.9, "bid_size": 90.0, "ask": 7.0, "ask_size": 194.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 6.46, "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": 6.45000004768372}, {"option": "CBAT270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.9822, "open_interest": 718.0, "volume": 0.0, "delta": 0.4054, "gamma": 0.3744, "vega": 0.0027, "theta": -0.0013, "rho": 0.001, "theo": 0.1834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:15:24", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBAT270416P00002500", "bid": 1.15, "bid_size": 262.0, "ask": 1.85, "ask_size": 95.0, "iv": 1.2173, "open_interest": 51.0, "volume": 0.0, "delta": -0.6584, "gamma": 0.4064, "vega": 0.0025, "theta": -0.0012, "rho": -0.005, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-10-23T09:44:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CBAT270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2719.0, "iv": 2.7648, "open_interest": 0.0, "volume": 0.0, "delta": 0.3313, "gamma": 0.2677, "vega": 0.0025, "theta": -0.0016, "rho": 0.0008, "theo": 0.1636, "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": "CBAT270416P00005000", "bid": 3.4, "bid_size": 75.0, "ask": 4.6, "ask_size": 166.0, "iv": 1.7946, "open_interest": 1.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.3116, "vega": 0.0022, "theta": -0.0013, "rho": -0.0078, "theo": 4.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-09-02T13:57:57", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "CBAT270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2706.0, "iv": 3.041, "open_interest": 10.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.2297, "vega": 0.0024, "theta": -0.0017, "rho": 0.0007, "theo": 0.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T11:39:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CBAT270416P00007500", "bid": 5.8, "bid_size": 84.0, "ask": 7.2, "ask_size": 169.0, "iv": 2.1208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7834, "gamma": 0.2853, "vega": 0.0019, "theta": -0.0012, "rho": -0.0091, "theo": 6.521, "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": 6.44999980926514}], "symbol": "CBAT", "security_type": "stock", "exchange_id": 2, "current_price": 1.04, "price_change": 0.02, "price_change_percent": 1.9231, "bid": 1.05, "ask": 1.11, "bid_size": 2000, "ask_size": 600, "open": 1.03, "high": 1.1, "low": 0.94, "close": 1.06, "prev_day_close": 1.04, "volume": 327972, "iv30": 20.04, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10414768824, "last_trade_time": "2026-11-09T15:59:55", "tick": "down"}, "symbol": "CBAT"}