{"timestamp": "2026-11-10 02:35:13", "data": {"options": [{"option": "CBL261120C00019830", "bid": 26.6, "bid_size": 72.0, "ask": 29.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0008, "vega": 0.0005, "theta": -0.0061, "rho": 0.0008, "theo": 28.1988, "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": 27.3499994277954}, {"option": "CBL261120P00019830", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 236.0, "iv": 3.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0007, "vega": 0.001, "theta": -0.008, "rho": -0.0001, "theo": 0.0231, "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": "CBL261120C00022830", "bid": 23.6, "bid_size": 72.0, "ask": 26.9, "ask_size": 9.0, "iv": 2.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0076, "rho": 0.0011, "theo": 25.2014, "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": 24.0499992370605}, {"option": "CBL261120P00022830", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 219.0, "iv": 2.0419, "open_interest": 196.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0011, "vega": 0.0013, "theta": -0.0094, "rho": -0.0001, "theo": 0.028, "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": "CBL261120C00024830", "bid": 21.6, "bid_size": 72.0, "ask": 25.3, "ask_size": 13.0, "iv": 2.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0085, "rho": 0.0018, "theo": 23.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-06-09T14:27:31", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "CBL261120P00024830", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 63.0, "iv": 1.8313, "open_interest": 37.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0014, "vega": 0.0016, "theta": -0.0104, "rho": -0.0001, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-02T09:53:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CBL261120C00027830", "bid": 18.8, "bid_size": 72.0, "ask": 22.0, "ask_size": 10.0, "iv": 1.9033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0025, "vega": 0.0015, "theta": -0.0111, "rho": 0.0022, "theo": 20.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.85, "last_trade_time": "2026-06-09T14:26:57", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "CBL261120P00027830", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 2.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0122, "rho": -0.0002, "theo": 0.0397, "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": "CBL261120C00029830", "bid": 16.8, "bid_size": 72.0, "ask": 19.9, "ask_size": 5.0, "iv": 1.615, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0033, "vega": 0.0021, "theta": -0.0128, "rho": 0.0028, "theo": 18.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-06-09T14:25:55", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CBL261120P00029830", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 2.4675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.003, "vega": 0.0026, "theta": -0.0136, "rho": -0.0002, "theo": 0.0463, "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": "CBL261120C00032830", "bid": 13.7, "bid_size": 72.0, "ask": 17.1, "ask_size": 11.0, "iv": 1.4011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0052, "vega": 0.0031, "theta": -0.0158, "rho": 0.0037, "theo": 15.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.29, "last_trade_time": "2026-07-15T12:10:40", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "CBL261120P00032830", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 2.082, "open_interest": 1.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0048, "vega": 0.0036, "theta": -0.0163, "rho": -0.0003, "theo": 0.0597, "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": "CBL261120C00034830", "bid": 11.8, "bid_size": 72.0, "ask": 15.3, "ask_size": 13.0, "iv": 1.3688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0072, "vega": 0.0041, "theta": -0.0182, "rho": 0.0044, "theo": 13.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-06-09T14:11:43", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CBL261120P00034830", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.8406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0068, "vega": 0.0046, "theta": -0.0185, "rho": -0.0004, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CBL261120C00036830", "bid": 9.9, "bid_size": 72.0, "ask": 13.0, "ask_size": 11.0, "iv": 1.0919, "open_interest": 2.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0104, "vega": 0.0054, "theta": -0.021, "rho": 0.0051, "theo": 11.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-06-09T14:12:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CBL261120P00036830", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 58.0, "iv": 1.6087, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0099, "vega": 0.0059, "theta": -0.0211, "rho": -0.0006, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CBL261120C00038000", "bid": 8.6, "bid_size": 72.0, "ask": 12.2, "ask_size": 15.0, "iv": 1.0848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0131, "vega": 0.0064, "theta": -0.0229, "rho": 0.0057, "theo": 10.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-06-09T14:07:37", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CBL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0126, "vega": 0.0069, "theta": -0.023, "rho": -0.0007, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CBL261120C00039830", "bid": 6.8, "bid_size": 72.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.7908, "open_interest": 12.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0193, "vega": 0.0085, "theta": -0.0264, "rho": 0.0064, "theo": 8.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-02T10:07:38", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CBL261120P00039830", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 1.2853, "open_interest": 4.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0187, "vega": 0.009, "theta": -0.0264, "rho": -0.0009, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-04-30T09:45:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CBL261120C00041830", "bid": 4.9, "bid_size": 72.0, "ask": 8.4, "ask_size": 13.0, "iv": 0.7811, "open_interest": 1.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0311, "vega": 0.012, "theta": -0.0311, "rho": 0.0074, "theo": 6.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-09T14:12:42", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "CBL261120P00041830", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 46.0, "iv": 1.0756, "open_interest": 1.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0304, "vega": 0.0123, "theta": -0.0311, "rho": -0.0014, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CBL261120C00043000", "bid": 3.7, "bid_size": 75.0, "ask": 7.2, "ask_size": 16.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.8984, "gamma": 0.0424, "vega": 0.0147, "theta": -0.0345, "rho": 0.0078, "theo": 5.2073, "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": 4.47499990463257}, {"option": "CBL261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 46.0, "iv": 0.9658, "open_interest": 1.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0416, "vega": 0.0151, "theta": -0.0344, "rho": -0.0018, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-12T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CBL261120C00044830", "bid": 2.05, "bid_size": 75.0, "ask": 5.4, "ask_size": 13.0, "iv": 0.5292, "open_interest": 3.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0719, "vega": 0.021, "theta": -0.0409, "rho": 0.0083, "theo": 3.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-06-26T09:50:10", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CBL261120P00044830", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 18.0, "iv": 0.5909, "open_interest": 1.0, "volume": 0.0, "delta": -0.1709, "gamma": 0.0711, "vega": 0.0213, "theta": -0.0408, "rho": -0.003, "theo": 0.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-10-14T12:20:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBL261120C00046830", "bid": 0.85, "bid_size": 36.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.5446, "open_interest": 0.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.1251, "vega": 0.0302, "theta": -0.0491, "rho": 0.0079, "theo": 1.8166, "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": 2.17500004172325}, {"option": "CBL261120P00046830", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 41.0, "iv": 0.4264, "open_interest": 145.0, "volume": 0.0, "delta": -0.3337, "gamma": 0.1242, "vega": 0.0304, "theta": -0.0489, "rho": -0.0059, "theo": 0.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "CBL261120C00048000", "bid": 0.6, "bid_size": 29.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.5739, "open_interest": 7.0, "volume": 0.0, "delta": 0.51, "gamma": 0.1415, "vega": 0.0332, "theta": -0.0523, "rho": 0.0065, "theo": 1.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-29T09:35:32", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "CBL261120P00048000", "bid": 0.5, "bid_size": 16.0, "ask": 3.3, "ask_size": 71.0, "iv": 0.5687, "open_interest": 3.0, "volume": 0.0, "delta": -0.49, "gamma": 0.1406, "vega": 0.0332, "theta": -0.052, "rho": -0.0088, "theo": 1.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-12T15:36:59", "percent_change": 0.0, "prev_day_close": 1.94999995827675}, {"option": "CBL261120C00049830", "bid": 0.15, "bid_size": 28.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.3467, "open_interest": 17.0, "volume": 31.0, "delta": 0.2981, "gamma": 0.1081, "vega": 0.0289, "theta": -0.051, "rho": 0.0042, "theo": 0.5786, "change": 0.3, "open": 0.75, "high": 0.75, "low": 0.68, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:09:52", "percent_change": 75.0, "prev_day_close": 0.399999991059303}, {"option": "CBL261120P00049830", "bid": 1.4, "bid_size": 35.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.4755, "open_interest": 20.0, "volume": 0.0, "delta": -0.7005, "gamma": 0.1075, "vega": 0.0289, "theta": -0.0506, "rho": -0.0129, "theo": 2.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-10-14T12:20:01", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CBL261120C00054830", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.9887, "open_interest": 20.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0367, "vega": 0.0149, "theta": -0.038, "rho": 0.0015, "theo": 0.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T14:30:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CBL261120P00054830", "bid": 5.3, "bid_size": 72.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0366, "vega": 0.0149, "theta": -0.0371, "rho": -0.0178, "theo": 7.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CBL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.3224, "open_interest": 1.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0167, "vega": 0.0088, "theta": -0.0283, "rho": 0.0008, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBL261120P00060000", "bid": 10.1, "bid_size": 72.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9459, "gamma": 0.0166, "vega": 0.0088, "theta": -0.0269, "rho": -0.0203, "theo": 12.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CBL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 57.0, "iv": 1.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0094, "vega": 0.0059, "theta": -0.0222, "rho": 0.0005, "theo": 0.085, "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": "CBL261120P00065000", "bid": 15.3, "bid_size": 72.0, "ask": 18.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0094, "vega": 0.006, "theta": -0.0203, "rho": -0.0211, "theo": 17.0805, "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": 18.0}, {"option": "CBL261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 64.0, "iv": 1.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.006, "vega": 0.0043, "theta": -0.0179, "rho": 0.0003, "theo": 0.0619, "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": "CBL261120P00070000", "bid": 20.4, "bid_size": 72.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0061, "vega": 0.0043, "theta": -0.0156, "rho": -0.0202, "theo": 22.0506, "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": 22.9499998092651}, {"option": "CBL261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 234.0, "iv": 1.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0041, "vega": 0.0032, "theta": -0.0148, "rho": 0.0002, "theo": 0.0474, "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": "CBL261120P00075000", "bid": 25.2, "bid_size": 72.0, "ask": 28.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0042, "vega": 0.0033, "theta": -0.0122, "rho": -0.0179, "theo": 27.0304, "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": 28.0}, {"option": "CBL261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.003, "vega": 0.0026, "theta": -0.0125, "rho": 0.0002, "theo": 0.0375, "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": "CBL261120P00080000", "bid": 29.9, "bid_size": 46.0, "ask": 33.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0031, "vega": 0.0026, "theta": -0.0095, "rho": -0.0158, "theo": 32.016, "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": 33.3000001907349}, {"option": "CBL261218C00040000", "bid": 6.8, "bid_size": 72.0, "ask": 10.1, "ask_size": 14.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0251, "vega": 0.0326, "theta": -0.0227, "rho": 0.0259, "theo": 8.5653, "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": 7.5}, {"option": "CBL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 143.0, "iv": 0.6559, "open_interest": 4.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0272, "vega": 0.0364, "theta": -0.0256, "rho": -0.0084, "theo": 0.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CBL261218C00041000", "bid": 5.8, "bid_size": 72.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.4941, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0294, "vega": 0.0348, "theta": -0.0231, "rho": 0.0262, "theo": 7.615, "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": 6.75}, {"option": "CBL261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 143.0, "iv": 0.6078, "open_interest": 3.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0318, "vega": 0.0395, "theta": -0.0257, "rho": -0.0093, "theo": 0.7817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CBL261218C00042000", "bid": 5.4, "bid_size": 36.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8341, "gamma": 0.0348, "vega": 0.0366, "theta": -0.0236, "rho": 0.027, "theo": 6.6733, "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": 5.70000004768372}, {"option": "CBL261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 143.0, "iv": 0.5638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1951, "gamma": 0.0373, "vega": 0.0428, "theta": -0.0259, "rho": -0.0107, "theo": 0.8533, "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": 1.42499995231628}, {"option": "CBL261218C00043000", "bid": 4.4, "bid_size": 75.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.4507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0414, "vega": 0.0421, "theta": -0.0241, "rho": 0.0271, "theo": 5.7492, "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": 4.95000004768372}, {"option": "CBL261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 143.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0439, "vega": 0.0466, "theta": -0.0261, "rho": -0.0122, "theo": 0.9463, "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": 1.54999995231628}, {"option": "CBL261218C00044000", "bid": 3.0, "bid_size": 75.0, "ask": 6.4, "ask_size": 15.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0494, "vega": 0.0444, "theta": -0.0247, "rho": 0.0276, "theo": 4.8542, "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": 4.39999997615814}, {"option": "CBL261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 53.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.2635, "gamma": 0.0517, "vega": 0.0507, "theta": -0.0262, "rho": -0.0141, "theo": 1.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CBL261218C00045000", "bid": 2.25, "bid_size": 124.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.0586, "vega": 0.0501, "theta": -0.0254, "rho": 0.027, "theo": 4.0084, "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": 3.375}, {"option": "CBL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 51.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0602, "vega": 0.0548, "theta": -0.0264, "rho": -0.0168, "theo": 1.2541, "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": 1.17499997653067}, {"option": "CBL261218C00046000", "bid": 1.95, "bid_size": 123.0, "ask": 4.4, "ask_size": 69.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0677, "vega": 0.0551, "theta": -0.0264, "rho": 0.0257, "theo": 3.2429, "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": 3.15000003576279}, {"option": "CBL261218P00046000", "bid": 0.1, "bid_size": 919.0, "ask": 3.1, "ask_size": 47.0, "iv": 0.3693, "open_interest": 1.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0681, "vega": 0.0586, "theta": -0.0268, "rho": -0.02, "theo": 1.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-19T10:13:14", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "CBL261218C00047000", "bid": 1.65, "bid_size": 88.0, "ask": 3.9, "ask_size": 61.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0739, "vega": 0.0588, "theta": -0.0277, "rho": 0.0237, "theo": 2.6056, "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": 2.65000009536743}, {"option": "CBL261218P00047000", "bid": 0.3, "bid_size": 445.0, "ask": 3.7, "ask_size": 36.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0726, "vega": 0.061, "theta": -0.0273, "rho": -0.0238, "theo": 1.9302, "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": 2.02500002086163}, {"option": "CBL261218C00048000", "bid": 0.6, "bid_size": 104.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.5234, "gamma": 0.0747, "vega": 0.0606, "theta": -0.0291, "rho": 0.0213, "theo": 2.1266, "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": 2.27500003576279}, {"option": "CBL261218P00048000", "bid": 0.85, "bid_size": 47.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.072, "vega": 0.0616, "theta": -0.0279, "rho": -0.0277, "theo": 2.4938, "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": 2.44999998807907}, {"option": "CBL261218C00049000", "bid": 0.2, "bid_size": 957.0, "ask": 3.3, "ask_size": 73.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0707, "vega": 0.0604, "theta": -0.0303, "rho": 0.0187, "theo": 1.7913, "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": 1.85000002384186}, {"option": "CBL261218P00049000", "bid": 1.25, "bid_size": 59.0, "ask": 4.6, "ask_size": 37.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0672, "vega": 0.0604, "theta": -0.0286, "rho": -0.0313, "theo": 3.195, "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": 3.27500003576279}, {"option": "CBL261218C00050000", "bid": 0.2, "bid_size": 57.0, "ask": 2.6, "ask_size": 92.0, "iv": 0.3689, "open_interest": 10.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0644, "vega": 0.0588, "theta": -0.0313, "rho": 0.0164, "theo": 1.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T11:50:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CBL261218P00050000", "bid": 2.0, "bid_size": 29.0, "ask": 4.9, "ask_size": 20.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0609, "vega": 0.0582, "theta": -0.0293, "rho": -0.0344, "theo": 3.9904, "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": 4.5}, {"option": "CBL261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 36.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2368, "gamma": 0.0378, "vega": 0.0473, "theta": -0.0332, "rho": 0.0101, "theo": 1.0283, "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": 0.625}, {"option": "CBL261218P00055000", "bid": 6.3, "bid_size": 16.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0359, "vega": 0.0464, "theta": -0.0308, "rho": -0.0453, "theo": 8.5166, "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": 8.80000019073486}, {"option": "CBL261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 66.0, "iv": 0.7501, "open_interest": 0.0, "volume": 0.0, "delta": 0.1697, "gamma": 0.025, "vega": 0.0387, "theta": -0.0331, "rho": 0.0073, "theo": 0.8181, "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": "CBL261218P00060000", "bid": 10.7, "bid_size": 6.0, "ask": 14.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8326, "gamma": 0.024, "vega": 0.0382, "theta": -0.0307, "rho": -0.0523, "theo": 13.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CBL261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 57.0, "iv": 0.8829, "open_interest": 0.0, "volume": 0.0, "delta": 0.1333, "gamma": 0.0182, "vega": 0.0331, "theta": -0.0325, "rho": 0.0058, "theo": 0.6979, "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": "CBL261218P00065000", "bid": 15.3, "bid_size": 26.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0177, "vega": 0.0327, "theta": -0.0299, "rho": -0.0585, "theo": 18.1798, "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": 18.3000001907349}, {"option": "CBL261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.8081, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0141, "vega": 0.0289, "theta": -0.0317, "rho": 0.0048, "theo": 0.6156, "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": "CBL261218P00070000", "bid": 20.3, "bid_size": 20.0, "ask": 24.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.0138, "vega": 0.0287, "theta": -0.0288, "rho": -0.0642, "theo": 23.0817, "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": 23.3000001907349}, {"option": "CBL261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0115, "vega": 0.0261, "theta": -0.0309, "rho": 0.0041, "theo": 0.5543, "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": 0.275000005960464}, {"option": "CBL261218P00075000", "bid": 25.2, "bid_size": 73.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.0113, "vega": 0.0256, "theta": -0.0277, "rho": -0.0694, "theo": 28.0024, "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": 28.3999996185303}, {"option": "CBL270115C00025000", "bid": 21.5, "bid_size": 52.0, "ask": 25.1, "ask_size": 8.0, "iv": 1.0298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0025, "vega": 0.0073, "theta": -0.0027, "rho": 0.0233, "theo": 23.1124, "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": 22.0500001907349}, {"option": "CBL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 164.0, "iv": 1.2789, "open_interest": 11.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0035, "vega": 0.0122, "theta": -0.0075, "rho": -0.0025, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-16T09:30:04", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CBL270115C00030000", "bid": 16.6, "bid_size": 52.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.8453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0051, "vega": 0.0124, "theta": -0.0051, "rho": 0.0295, "theo": 18.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "CBL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 163.0, "iv": 0.9911, "open_interest": 5.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0065, "vega": 0.0184, "theta": -0.0091, "rho": -0.004, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CBL270115C00035000", "bid": 11.9, "bid_size": 76.0, "ask": 15.0, "ask_size": 52.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0112, "vega": 0.0207, "theta": -0.0083, "rho": 0.0346, "theo": 13.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.96, "last_trade_time": "2026-05-18T15:49:23", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "CBL270115P00035000", "bid": 0.05, "bid_size": 57.0, "ask": 0.4, "ask_size": 65.0, "iv": 0.4719, "open_interest": 208.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0128, "vega": 0.0286, "theta": -0.0112, "rho": -0.0069, "theo": 0.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T09:37:07", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "CBL270115C00038000", "bid": 8.9, "bid_size": 77.0, "ask": 12.4, "ask_size": 58.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0184, "vega": 0.0296, "theta": -0.0108, "rho": 0.0378, "theo": 10.386, "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": 9.45000004768372}, {"option": "CBL270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 93.0, "iv": 0.4684, "open_interest": 1.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0198, "vega": 0.0379, "theta": -0.0128, "rho": -0.0099, "theo": 0.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-06-23T09:30:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CBL270115C00039000", "bid": 8.0, "bid_size": 77.0, "ask": 11.0, "ask_size": 55.0, "iv": 0.4567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0218, "vega": 0.032, "theta": -0.0117, "rho": 0.038, "theo": 9.4368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CBL270115P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 161.0, "iv": 0.5776, "open_interest": 1.0, "volume": 0.0, "delta": -0.1238, "gamma": 0.023, "vega": 0.0418, "theta": -0.0134, "rho": -0.0112, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-16T09:30:02", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CBL270115C00040000", "bid": 7.2, "bid_size": 78.0, "ask": 9.9, "ask_size": 57.0, "iv": 0.4284, "open_interest": 3.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.026, "vega": 0.0386, "theta": -0.0128, "rho": 0.0397, "theo": 8.4957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.94, "last_trade_time": "2026-06-23T15:25:47", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "CBL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 71.0, "iv": 0.4011, "open_interest": 1.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0267, "vega": 0.0461, "theta": -0.0141, "rho": -0.0129, "theo": 0.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CBL270115C00041000", "bid": 6.0, "bid_size": 79.0, "ask": 9.0, "ask_size": 61.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8659, "gamma": 0.0309, "vega": 0.042, "theta": -0.0138, "rho": 0.04, "theo": 7.5756, "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": 6.85000014305115}, {"option": "CBL270115P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 161.0, "iv": 0.5017, "open_interest": 1.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0312, "vega": 0.0509, "theta": -0.0148, "rho": -0.0148, "theo": 0.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CBL270115C00042000", "bid": 5.1, "bid_size": 84.0, "ask": 8.2, "ask_size": 62.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0367, "vega": 0.0491, "theta": -0.015, "rho": 0.0394, "theo": 6.672, "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": 5.95000004768372}, {"option": "CBL270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 151.0, "iv": 0.4666, "open_interest": 1.0, "volume": 0.0, "delta": -0.1942, "gamma": 0.0362, "vega": 0.0561, "theta": -0.0155, "rho": -0.0172, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CBL270115C00043000", "bid": 4.8, "bid_size": 86.0, "ask": 7.4, "ask_size": 65.0, "iv": 0.4075, "open_interest": 1.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0432, "vega": 0.0535, "theta": -0.0162, "rho": 0.0407, "theo": 5.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-06-10T12:07:19", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "CBL270115P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 138.0, "iv": 0.4376, "open_interest": 3.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0419, "vega": 0.0616, "theta": -0.0162, "rho": -0.02, "theo": 1.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-06T15:04:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CBL270115C00044000", "bid": 3.8, "bid_size": 109.0, "ask": 6.6, "ask_size": 77.0, "iv": 0.3756, "open_interest": 3.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0502, "vega": 0.0614, "theta": -0.0174, "rho": 0.0416, "theo": 4.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-06-10T12:08:19", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "CBL270115P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 76.0, "iv": 0.3808, "open_interest": 4.0, "volume": 0.0, "delta": -0.2698, "gamma": 0.0479, "vega": 0.0672, "theta": -0.017, "rho": -0.0233, "theo": 1.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CBL270115C00045000", "bid": 2.6, "bid_size": 163.0, "ask": 5.6, "ask_size": 81.0, "iv": 0.3109, "open_interest": 50.0, "volume": 0.0, "delta": 0.7117, "gamma": 0.0569, "vega": 0.0686, "theta": -0.0185, "rho": 0.0417, "theo": 4.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-26T09:44:12", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "CBL270115P00045000", "bid": 0.05, "bid_size": 954.0, "ask": 3.0, "ask_size": 48.0, "iv": 0.3336, "open_interest": 5.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0538, "vega": 0.0726, "theta": -0.0177, "rho": -0.0274, "theo": 1.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-07-31T09:30:03", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "CBL270115C00046000", "bid": 1.85, "bid_size": 138.0, "ask": 5.1, "ask_size": 93.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": 0.6522, "gamma": 0.0622, "vega": 0.0723, "theta": -0.0194, "rho": 0.0385, "theo": 3.5278, "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": 3.20000004768372}, {"option": "CBL270115P00046000", "bid": 0.2, "bid_size": 957.0, "ask": 3.7, "ask_size": 69.0, "iv": 0.3366, "open_interest": 9.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0586, "vega": 0.0769, "theta": -0.0184, "rho": -0.0317, "theo": 1.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T12:38:23", "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "CBL270115C00047000", "bid": 1.15, "bid_size": 97.0, "ask": 4.2, "ask_size": 96.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.0651, "vega": 0.077, "theta": -0.0201, "rho": 0.037, "theo": 2.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-06-18T15:58:13", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "CBL270115P00047000", "bid": 0.85, "bid_size": 63.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.3319, "open_interest": 3.0, "volume": 0.0, "delta": -0.4366, "gamma": 0.0614, "vega": 0.0797, "theta": -0.019, "rho": -0.0362, "theo": 2.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "CBL270115C00048000", "bid": 0.65, "bid_size": 114.0, "ask": 4.4, "ask_size": 89.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.0652, "vega": 0.0795, "theta": -0.0204, "rho": 0.0348, "theo": 2.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-06-02T10:01:38", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "CBL270115P00048000", "bid": 1.3, "bid_size": 63.0, "ask": 4.4, "ask_size": 64.0, "iv": 0.3262, "open_interest": 9.0, "volume": 0.0, "delta": -0.4979, "gamma": 0.0619, "vega": 0.0807, "theta": -0.0193, "rho": -0.0406, "theo": 2.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.84, "last_trade_time": "2026-11-05T13:52:09", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "CBL270115C00049000", "bid": 0.55, "bid_size": 115.0, "ask": 4.0, "ask_size": 118.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0627, "vega": 0.0796, "theta": -0.0205, "rho": 0.0323, "theo": 2.0824, "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": 2.20000009611249}, {"option": "CBL270115P00049000", "bid": 1.85, "bid_size": 62.0, "ask": 4.4, "ask_size": 15.0, "iv": 0.2879, "open_interest": 1.0, "volume": 0.0, "delta": -0.5557, "gamma": 0.0602, "vega": 0.0799, "theta": -0.0195, "rho": -0.0448, "theo": 3.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-28T09:30:02", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CBL270115C00050000", "bid": 0.15, "bid_size": 961.0, "ask": 3.6, "ask_size": 96.0, "iv": 0.3478, "open_interest": 7.0, "volume": 0.0, "delta": 0.4046, "gamma": 0.0587, "vega": 0.0781, "theta": -0.0204, "rho": 0.0298, "theo": 1.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T13:25:19", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "CBL270115P00050000", "bid": 2.4, "bid_size": 67.0, "ask": 5.7, "ask_size": 67.0, "iv": 0.3241, "open_interest": 3.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.057, "vega": 0.0777, "theta": -0.0195, "rho": -0.0483, "theo": 4.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-09-15T14:42:04", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "CBL270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 80.0, "iv": 0.4544, "open_interest": 12.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.0372, "vega": 0.062, "theta": -0.0186, "rho": 0.0184, "theo": 1.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-09T11:37:12", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CBL270115P00055000", "bid": 6.1, "bid_size": 56.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.295, "open_interest": 27.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0373, "vega": 0.0604, "theta": -0.0178, "rho": -0.0598, "theo": 8.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-15T14:16:06", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "CBL270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 80.0, "iv": 0.5535, "open_interest": 35.0, "volume": 0.0, "delta": 0.1514, "gamma": 0.0243, "vega": 0.0478, "theta": -0.0166, "rho": 0.0123, "theo": 0.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-15T10:17:03", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CBL270115P00060000", "bid": 10.7, "bid_size": 8.0, "ask": 14.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0244, "vega": 0.046, "theta": -0.0152, "rho": -0.0663, "theo": 13.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "CBL270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 80.0, "iv": 0.6617, "open_interest": 0.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.017, "vega": 0.038, "theta": -0.0148, "rho": 0.0088, "theo": 0.5051, "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": "CBL270115P00065000", "bid": 15.2, "bid_size": 76.0, "ask": 19.4, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8963, "gamma": 0.017, "vega": 0.036, "theta": -0.0128, "rho": -0.0709, "theo": 17.8511, "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": 18.3500003814697}, {"option": "CBL270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 71.0, "iv": 0.7599, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0126, "vega": 0.031, "theta": -0.0133, "rho": 0.0066, "theo": 0.3966, "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": "CBL270115P00070000", "bid": 20.3, "bid_size": 8.0, "ask": 24.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0125, "vega": 0.029, "theta": -0.0106, "rho": -0.0755, "theo": 22.7278, "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": 23.4499998092651}, {"option": "CBL270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 239.0, "iv": 0.8474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0651, "gamma": 0.0097, "vega": 0.0258, "theta": -0.012, "rho": 0.0052, "theo": 0.3226, "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": "CBL270115P00075000", "bid": 25.2, "bid_size": 3.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0096, "vega": 0.0239, "theta": -0.0086, "rho": -0.0795, "theo": 27.6376, "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": 28.3999996185303}, {"option": "CBL270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 278.0, "iv": 0.9263, "open_interest": 20.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0077, "vega": 0.022, "theta": -0.0108, "rho": 0.0042, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-07T09:36:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CBL270115P00080000", "bid": 30.3, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0075, "vega": 0.02, "theta": -0.0069, "rho": -0.0839, "theo": 32.5669, "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": 33.3500003814697}, {"option": "CBL270416C00030000", "bid": 16.6, "bid_size": 33.0, "ask": 20.2, "ask_size": 12.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0078, "vega": 0.0303, "theta": -0.0043, "rho": 0.0594, "theo": 18.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "CBL270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 169.0, "iv": 0.6604, "open_interest": 7.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.008, "vega": 0.0417, "theta": -0.007, "rho": -0.0157, "theo": 0.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CBL270416C00035000", "bid": 12.2, "bid_size": 21.0, "ask": 15.5, "ask_size": 24.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0142, "vega": 0.054, "theta": -0.0067, "rho": 0.0863, "theo": 13.7523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CBL270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 172.0, "iv": 0.5033, "open_interest": 10.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0141, "vega": 0.0609, "theta": -0.0085, "rho": -0.0256, "theo": 0.8973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CBL270416C00040000", "bid": 7.9, "bid_size": 36.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8156, "gamma": 0.024, "vega": 0.0828, "theta": -0.009, "rho": 0.1018, "theo": 9.3469, "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": 8.39999985694885}, {"option": "CBL270416P00040000", "bid": 0.05, "bid_size": 965.0, "ask": 3.5, "ask_size": 169.0, "iv": 0.4115, "open_interest": 6.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0242, "vega": 0.0873, "theta": -0.0103, "rho": -0.0434, "theo": 1.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "CBL270416C00045000", "bid": 4.2, "bid_size": 99.0, "ask": 6.9, "ask_size": 87.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.6661, "gamma": 0.0366, "vega": 0.1116, "theta": -0.0113, "rho": 0.0973, "theo": 5.5972, "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": 4.95000004768372}, {"option": "CBL270416P00045000", "bid": 1.15, "bid_size": 101.0, "ask": 4.9, "ask_size": 59.0, "iv": 0.356, "open_interest": 2.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0368, "vega": 0.1145, "theta": -0.0117, "rho": -0.0746, "theo": 2.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-09-24T10:51:32", "percent_change": 0.0, "prev_day_close": 2.57499992847443}, {"option": "CBL270416C00050000", "bid": 1.6, "bid_size": 114.0, "ask": 4.4, "ask_size": 108.0, "iv": 0.3113, "open_interest": 2.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0411, "vega": 0.1223, "theta": -0.0122, "rho": 0.0745, "theo": 3.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-11-02T14:11:02", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CBL270416P00050000", "bid": 3.3, "bid_size": 104.0, "ask": 7.0, "ask_size": 36.0, "iv": 0.3133, "open_interest": 9.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.0408, "vega": 0.1219, "theta": -0.0117, "rho": -0.1163, "theo": 5.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-25T10:44:18", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CBL270416C00055000", "bid": 0.5, "bid_size": 99.0, "ask": 3.1, "ask_size": 107.0, "iv": 0.336, "open_interest": 4.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.0342, "vega": 0.1084, "theta": -0.0113, "rho": 0.0517, "theo": 1.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-11-02T14:11:02", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CBL270416P00055000", "bid": 7.3, "bid_size": 11.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0341, "vega": 0.1062, "theta": -0.0102, "rho": -0.1493, "theo": 8.8885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "CBL270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 214.0, "iv": 0.3506, "open_interest": 1.0, "volume": 0.0, "delta": 0.2074, "gamma": 0.0256, "vega": 0.0886, "theta": -0.0099, "rho": 0.0358, "theo": 1.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "CBL270416P00060000", "bid": 10.8, "bid_size": 17.0, "ask": 14.4, "ask_size": 14.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0263, "vega": 0.0845, "theta": -0.0084, "rho": -0.1548, "theo": 13.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "CBL270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 190.0, "iv": 0.4045, "open_interest": 1.0, "volume": 0.0, "delta": 0.1471, "gamma": 0.019, "vega": 0.0716, "theta": -0.0086, "rho": 0.0256, "theo": 0.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-20T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CBL270416P00065000", "bid": 15.3, "bid_size": 16.0, "ask": 19.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.02, "vega": 0.0648, "theta": -0.0066, "rho": -0.1469, "theo": 17.8413, "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": 18.25}, {"option": "CBL270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 183.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.109, "gamma": 0.0144, "vega": 0.0581, "theta": -0.0074, "rho": 0.0192, "theo": 0.591, "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": "CBL270416P00070000", "bid": 20.3, "bid_size": 16.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.015, "vega": 0.0484, "theta": -0.0046, "rho": -0.1294, "theo": 22.6159, "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": 23.25}, {"option": "CBL270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 169.0, "iv": 0.448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0112, "vega": 0.0479, "theta": -0.0065, "rho": 0.0148, "theo": 0.4536, "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": "CBL270416P00075000", "bid": 25.2, "bid_size": 8.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0112, "vega": 0.0358, "theta": -0.0026, "rho": -0.1208, "theo": 27.4719, "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": 28.3999996185303}, {"option": "CBL270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 205.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0088, "vega": 0.0399, "theta": -0.0057, "rho": 0.0116, "theo": 0.3586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CBL270416P00080000", "bid": 30.3, "bid_size": 1.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0084, "vega": 0.0271, "theta": -0.0007, "rho": -0.1131, "theo": 32.374, "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": 33.3999996185303}, {"option": "CBL270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 253.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0071, "vega": 0.0338, "theta": -0.005, "rho": 0.0094, "theo": 0.29, "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": 0.300000011920929}, {"option": "CBL270416P00085000", "bid": 35.1, "bid_size": 8.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0063, "vega": 0.0198, "theta": 0.0, "rho": -0.1094, "theo": 37.3041, "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": 38.3500003814697}], "symbol": "CBL", "security_type": "stock", "exchange_id": 3, "current_price": 48.03, "price_change": 0.71, "price_change_percent": 1.5004, "bid": 47.0, "ask": 54.0, "bid_size": 100, "ask_size": 200, "open": 47.82, "high": 48.735, "low": 47.435, "close": 48.03, "prev_day_close": 47.32, "volume": 157843, "iv30": 35.189, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198611, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CBL"}