{"timestamp": "2026-11-10 00:26:31", "data": {"options": [{"option": "CBRX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8634, "open_interest": 13.0, "volume": 0.0, "delta": 0.9527, "gamma": 0.095, "vega": 0.0004, "theta": -0.0049, "rho": 0.0003, "theo": 1.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:04:50", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CBRX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.0211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0952, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CBRX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6775, "open_interest": 94.0, "volume": 9.0, "delta": 0.6152, "gamma": 0.4941, "vega": 0.0014, "theta": -0.0138, "rho": 0.0003, "theo": 0.3411, "change": 0.2, "open": 0.15, "high": 0.4, "low": 0.15, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:44:26", "percent_change": 100.0, "prev_day_close": 0.200000002980232}, {"option": "CBRX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7596, "open_interest": 130.0, "volume": 70.0, "delta": -0.3891, "gamma": 0.4958, "vega": 0.0014, "theta": -0.0138, "rho": -0.0003, "theo": 0.2671, "change": -0.225, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:23:26", "percent_change": -39.1304, "prev_day_close": 0.575000017881394}, {"option": "CBRX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1159, "open_interest": 135.0, "volume": 7.0, "delta": 0.2402, "gamma": 0.3729, "vega": 0.0011, "theta": -0.0117, "rho": 0.0001, "theo": 0.0959, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:28:17", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8304, "open_interest": 37.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.3749, "vega": 0.0011, "theta": -0.0116, "rho": -0.0006, "theo": 1.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T10:20:48", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "CBRX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0285, "open_interest": 47.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.2001, "vega": 0.0007, "theta": -0.0074, "rho": 0.0001, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:40:00", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CBRX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6974, "open_interest": 38.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.2032, "vega": 0.0006, "theta": -0.0073, "rho": -0.0006, "theo": 1.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T10:25:15", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "CBRX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9492, "open_interest": 115.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.1153, "vega": 0.0004, "theta": -0.0048, "rho": 0.0, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:53:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CBRX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 81.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.1185, "vega": 0.0004, "theta": -0.0047, "rho": -0.0006, "theo": 2.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-05T12:11:54", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CBRX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3184, "open_interest": 8.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0722, "vega": 0.0003, "theta": -0.0033, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:59:20", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CBRX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0761, "vega": 0.0002, "theta": -0.003, "rho": -0.0005, "theo": 3.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-02T14:58:10", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CBRX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.6239, "open_interest": 22.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0482, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-08T13:30:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0535, "vega": 0.0001, "theta": -0.0018, "rho": -0.0004, "theo": 4.937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-02T11:13:27", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CBRX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.9779, "open_interest": 14.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0338, "vega": 0.0001, "theta": -0.0017, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-14T15:14:07", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0336, "vega": 0.0001, "theta": -0.0012, "rho": -0.0002, "theo": 5.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-15T12:37:13", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CBRX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.2805, "open_interest": 2.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0246, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:51:36", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0175, "vega": 0.0, "theta": -0.0009, "rho": -0.0001, "theo": 6.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.97, "last_trade_time": "2026-10-14T11:06:26", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "CBRX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.5445, "open_interest": 11.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0185, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T15:59:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0068, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 7.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-20T09:42:45", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "CBRX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.7783, "open_interest": 10.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0143, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-28T10:25:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9997, "gamma": 0.0024, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 8.935, "change": -0.1, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T10:24:02", "percent_change": -1.07527, "prev_day_close": 9.30000019073486}, {"option": "CBRX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.9878, "open_interest": 11.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0112, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-30T09:35:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CBRX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 9.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-09-18T10:41:10", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CBRX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.009, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-30T11:22:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 10.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CBRX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0073, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-30T12:05:23", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 11.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "CBRX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.509, "open_interest": 18.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.006, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-01T10:40:58", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 12.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-09-29T10:25:48", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CBRX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.005, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 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": "CBRX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 13.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CBRX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.7924, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0042, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "CBRX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 14.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CBRX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.9198, "open_interest": 2.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0036, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-09-29T13:10:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 15.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "CBRX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 15.0, "volume": 6.0, "delta": 0.9024, "gamma": 0.0905, "vega": 0.0013, "theta": -0.0048, "rho": 0.0007, "theo": 1.2653, "change": 0.125, "open": 0.95, "high": 1.0, "low": 0.95, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:34:44", "percent_change": 14.2857, "prev_day_close": 0.875000029802322}, {"option": "CBRX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.609, "open_interest": 1.0, "volume": 0.0, "delta": -0.1078, "gamma": 0.0907, "vega": 0.0013, "theta": -0.0049, "rho": -0.0004, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:51:20", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3276, "open_interest": 36.0, "volume": 26.0, "delta": 0.6707, "gamma": 0.2522, "vega": 0.0025, "theta": -0.0069, "rho": 0.0009, "theo": 0.6096, "change": 0.2, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:28:37", "percent_change": 50.0, "prev_day_close": 0.400000000372529}, {"option": "CBRX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2901, "open_interest": 11.0, "volume": 0.0, "delta": -0.3407, "gamma": 0.2537, "vega": 0.0025, "theta": -0.0069, "rho": -0.0011, "theo": 0.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:46:28", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "CBRX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2208, "open_interest": 166.0, "volume": 4.0, "delta": 0.4713, "gamma": 0.2543, "vega": 0.0027, "theta": -0.0081, "rho": 0.0007, "theo": 0.3772, "change": 0.175, "open": 0.25, "high": 0.3, "low": 0.25, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:56:46", "percent_change": 140.0, "prev_day_close": 0.125}, {"option": "CBRX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2982, "open_interest": 1.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.2567, "vega": 0.0027, "theta": -0.0081, "rho": -0.002, "theo": 1.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T15:27:45", "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "CBRX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8581, "open_interest": 421.0, "volume": 0.0, "delta": 0.3731, "gamma": 0.2169, "vega": 0.0026, "theta": -0.0085, "rho": 0.0005, "theo": 0.294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T10:57:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CBRX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.6405, "gamma": 0.2198, "vega": 0.0025, "theta": -0.0084, "rho": -0.0026, "theo": 2.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "CBRX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5738, "open_interest": 83.0, "volume": 0.0, "delta": 0.3164, "gamma": 0.1884, "vega": 0.0024, "theta": -0.0086, "rho": 0.0004, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T15:58:48", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CBRX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 16.0, "volume": 6.0, "delta": -0.698, "gamma": 0.1916, "vega": 0.0024, "theta": -0.0084, "rho": -0.0032, "theo": 3.1495, "change": 0.0, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:33:10", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CBRX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.859, "open_interest": 3.0, "volume": 0.0, "delta": 0.2785, "gamma": 0.1676, "vega": 0.0023, "theta": -0.0085, "rho": 0.0004, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T12:14:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CBRX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.1712, "vega": 0.0022, "theta": -0.0083, "rho": -0.0036, "theo": 4.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-05T12:25:07", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CBRX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0879, "open_interest": 3.0, "volume": 0.0, "delta": 0.251, "gamma": 0.1519, "vega": 0.0021, "theta": -0.0084, "rho": 0.0004, "theo": 0.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:14:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CBRX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.7649, "gamma": 0.1559, "vega": 0.0021, "theta": -0.0082, "rho": -0.004, "theo": 5.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-30T15:09:55", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CBRX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.2297, "gamma": 0.1396, "vega": 0.002, "theta": -0.0083, "rho": 0.0003, "theo": 0.1818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T10:40:50", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CBRX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7868, "gamma": 0.144, "vega": 0.002, "theta": -0.008, "rho": -0.0043, "theo": 6.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.36, "last_trade_time": "2026-10-30T15:10:16", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CBRX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3182, "open_interest": 23.0, "volume": 0.0, "delta": 0.2127, "gamma": 0.1296, "vega": 0.002, "theta": -0.0081, "rho": 0.0003, "theo": 0.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-09T15:49:34", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CBRX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.8046, "gamma": 0.1344, "vega": 0.0019, "theta": -0.0078, "rho": -0.0046, "theo": 7.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-05T09:38:12", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CBRX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4587, "open_interest": 19.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.1213, "vega": 0.0019, "theta": -0.008, "rho": 0.0003, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T12:18:12", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.1267, "vega": 0.0018, "theta": -0.0076, "rho": -0.0049, "theo": 8.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-06T12:43:45", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "CBRX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5832, "open_interest": 6.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.1143, "vega": 0.0018, "theta": -0.0078, "rho": 0.0003, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T12:26:31", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.1201, "vega": 0.0017, "theta": -0.0074, "rho": -0.0051, "theo": 9.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-04T10:33:03", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CBRX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6946, "open_interest": 13.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.1083, "vega": 0.0017, "theta": -0.0077, "rho": 0.0002, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.1144, "vega": 0.0016, "theta": -0.0071, "rho": -0.0053, "theo": 10.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-27T12:16:11", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CBRX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7955, "open_interest": 2.0, "volume": 0.0, "delta": 0.1677, "gamma": 0.103, "vega": 0.0017, "theta": -0.0076, "rho": 0.0002, "theo": 0.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-13T09:39:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.1097, "vega": 0.0015, "theta": -0.007, "rho": -0.0054, "theo": 11.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-09-09T14:23:15", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CBRX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8875, "open_interest": 10.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0984, "vega": 0.0016, "theta": -0.0074, "rho": 0.0002, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:46:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.1057, "vega": 0.0015, "theta": -0.0068, "rho": -0.0057, "theo": 12.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T10:43:40", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "CBRX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.972, "open_interest": 15.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0942, "vega": 0.0016, "theta": -0.0073, "rho": 0.0002, "theo": 0.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-15T09:54:54", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.1021, "vega": 0.0014, "theta": -0.0066, "rho": -0.0058, "theo": 13.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-08-19T12:49:46", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CBRX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0502, "open_interest": 1.0, "volume": 0.0, "delta": 0.1466, "gamma": 0.0905, "vega": 0.0015, "theta": -0.0072, "rho": 0.0002, "theo": 0.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-09-04T10:01:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8761, "gamma": 0.099, "vega": 0.0014, "theta": -0.0064, "rho": -0.006, "theo": 14.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-07-06T09:37:41", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "CBRX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1228, "open_interest": 1.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0871, "vega": 0.0015, "theta": -0.007, "rho": 0.0002, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-03T11:32:51", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0964, "vega": 0.0013, "theta": -0.0063, "rho": -0.0059, "theo": 14.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CBRX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0841, "vega": 0.0014, "theta": -0.0069, "rho": 0.0002, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 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": "CBRX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0939, "vega": 0.0012, "theta": -0.0061, "rho": -0.0058, "theo": 15.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "CBRX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.2542, "open_interest": 2.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0813, "vega": 0.0014, "theta": -0.0068, "rho": 0.0002, "theo": 0.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-08-13T11:22:56", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8941, "gamma": 0.0916, "vega": 0.0012, "theta": -0.006, "rho": -0.0061, "theo": 16.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.18, "last_trade_time": "2026-09-04T11:07:40", "percent_change": 0.0, "prev_day_close": 16.9500007629395}, {"option": "CBRX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0787, "vega": 0.0014, "theta": -0.0067, "rho": 0.0002, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 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": "CBRX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0894, "vega": 0.0012, "theta": -0.0059, "rho": -0.0062, "theo": 17.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "CBRX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0763, "vega": 0.0014, "theta": -0.0066, "rho": 0.0002, "theo": 0.0968, "change": 0.0, "open": 0.0, "high": 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": "CBRX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.904, "gamma": 0.0874, "vega": 0.0011, "theta": -0.0057, "rho": -0.0063, "theo": 18.9799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "CBRX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4239, "open_interest": 1.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0741, "vega": 0.0013, "theta": -0.0065, "rho": 0.0002, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-06-18T10:39:38", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9086, "gamma": 0.0859, "vega": 0.0011, "theta": -0.0056, "rho": -0.0063, "theo": 19.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "CBRX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1156, "gamma": 0.0721, "vega": 0.0013, "theta": -0.0064, "rho": 0.0002, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-21T10:20:20", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0845, "vega": 0.001, "theta": -0.0055, "rho": -0.0065, "theo": 20.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9500007629395}, {"option": "CBRX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5227, "open_interest": 0.0, "volume": 0.0, "delta": 0.1123, "gamma": 0.0702, "vega": 0.0013, "theta": -0.0063, "rho": 0.0001, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 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": "CBRX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0832, "vega": 0.001, "theta": -0.0054, "rho": -0.0062, "theo": 21.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "CBRX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.5687, "open_interest": 6.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0683, "vega": 0.0012, "theta": -0.0062, "rho": 0.0001, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-09-01T12:18:15", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0817, "vega": 0.0009, "theta": -0.0053, "rho": -0.0061, "theo": 22.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9500007629395}, {"option": "CBRX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7705, "open_interest": 7.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0608, "vega": 0.0011, "theta": -0.0058, "rho": 0.0001, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-01T15:42:49", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0795, "vega": 0.0008, "theta": -0.0045, "rho": -0.0062, "theo": 27.9559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-09-29T10:44:35", "percent_change": 0.0, "prev_day_close": 27.9500007629395}, {"option": "CBRX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9374, "open_interest": 14.0, "volume": 0.0, "delta": 0.087, "gamma": 0.055, "vega": 0.001, "theta": -0.0054, "rho": 0.0001, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T09:46:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0759, "vega": 0.0006, "theta": -0.0044, "rho": -0.0052, "theo": 32.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9500007629394}, {"option": "CBRX270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9409, "open_interest": 2.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0599, "vega": 0.0023, "theta": -0.002, "rho": 0.0015, "theo": 1.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-02T11:45:55", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CBRX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.555, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0605, "vega": 0.0023, "theta": -0.0022, "rho": -0.0018, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBRX270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6364, "open_interest": 11.0, "volume": 4.0, "delta": 0.7579, "gamma": 0.1476, "vega": 0.0042, "theta": -0.0029, "rho": 0.0022, "theo": 0.9373, "change": 0.275, "open": 0.8, "high": 0.85, "low": 0.6, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:15:11", "percent_change": 47.8261, "prev_day_close": 0.575000012293458}, {"option": "CBRX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9462, "open_interest": 0.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.1503, "vega": 0.0042, "theta": -0.0029, "rho": -0.0038, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "CBRX270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5601, "open_interest": 60.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.1769, "vega": 0.0049, "theta": -0.0034, "rho": 0.0021, "theo": 0.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T14:55:06", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CBRX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9436, "open_interest": 27.0, "volume": 0.0, "delta": -0.42, "gamma": 0.1821, "vega": 0.0049, "theta": -0.0034, "rho": -0.0061, "theo": 1.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T09:50:58", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "CBRX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.833, "open_interest": 8.0, "volume": 0.0, "delta": 0.5307, "gamma": 0.1738, "vega": 0.0051, "theta": -0.0036, "rho": 0.0019, "theo": 0.559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T15:39:52", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CBRX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6219, "open_interest": 119.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.1808, "vega": 0.005, "theta": -0.0036, "rho": -0.0079, "theo": 2.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T09:47:07", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "CBRX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7535, "open_interest": 24.0, "volume": 1.0, "delta": 0.4746, "gamma": 0.1651, "vega": 0.005, "theta": -0.0038, "rho": 0.0017, "theo": 0.4915, "change": 0.03, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T13:31:08", "percent_change": 8.57143, "prev_day_close": 0.349999994039536}, {"option": "CBRX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2594, "open_interest": 51.0, "volume": 6.0, "delta": -0.568, "gamma": 0.1738, "vega": 0.0049, "theta": -0.0037, "rho": -0.0095, "theo": 3.3132, "change": 0.0, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T09:33:10", "percent_change": -7.69092e-07, "prev_day_close": 3.10000002384186}, {"option": "CBRX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8138, "open_interest": 8.0, "volume": 0.0, "delta": 0.4345, "gamma": 0.1566, "vega": 0.005, "theta": -0.0039, "rho": 0.0016, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T13:35:55", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CBRX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.6107, "gamma": 0.1668, "vega": 0.0048, "theta": -0.0037, "rho": -0.0108, "theo": 4.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T11:20:42", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CBRX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9451, "open_interest": 11.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.149, "vega": 0.0049, "theta": -0.0039, "rho": 0.0015, "theo": 0.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T10:39:46", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CBRX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 85.0, "volume": 0.0, "delta": -0.644, "gamma": 0.1607, "vega": 0.0046, "theta": -0.0037, "rho": -0.0119, "theo": 5.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:00:37", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CBRX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6266, "open_interest": 166.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.1424, "vega": 0.0048, "theta": -0.004, "rho": 0.0014, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T11:21:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CBRX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.1555, "vega": 0.0045, "theta": -0.0036, "rho": -0.0128, "theo": 6.19, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T14:50:46", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "CBRX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0916, "open_interest": 32.0, "volume": 0.0, "delta": 0.3588, "gamma": 0.1367, "vega": 0.0047, "theta": -0.004, "rho": 0.0013, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.63, "last_trade_time": "2026-09-04T12:21:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CBRX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.1513, "vega": 0.0043, "theta": -0.0036, "rho": -0.0136, "theo": 7.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-30T15:56:17", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CBRX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1146, "open_interest": 10.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.1316, "vega": 0.0046, "theta": -0.004, "rho": 0.0012, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-10-06T11:34:45", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CBRX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.7138, "gamma": 0.1477, "vega": 0.0042, "theta": -0.0035, "rho": -0.0144, "theo": 8.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-21T10:03:26", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "CBRX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1855, "open_interest": 3.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.1271, "vega": 0.0045, "theta": -0.004, "rho": 0.0012, "theo": 0.3278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-21T13:56:00", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CBRX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7313, "gamma": 0.1448, "vega": 0.004, "theta": -0.0035, "rho": -0.0147, "theo": 9.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "CBRX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3135, "gamma": 0.123, "vega": 0.0044, "theta": -0.0039, "rho": 0.0012, "theo": 0.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-06T13:24:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CBRX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.747, "gamma": 0.1421, "vega": 0.0039, "theta": -0.0034, "rho": -0.0153, "theo": 10.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-09-09T14:23:15", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "CBRX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.3019, "gamma": 0.1194, "vega": 0.0043, "theta": -0.0039, "rho": 0.0011, "theo": 0.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:55:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CBRX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7611, "gamma": 0.1398, "vega": 0.0037, "theta": -0.0033, "rho": -0.0158, "theo": 11.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CBRX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2975, "open_interest": 2.0, "volume": 0.0, "delta": 0.2915, "gamma": 0.116, "vega": 0.0043, "theta": -0.0039, "rho": 0.0011, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-27T14:11:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7739, "gamma": 0.1379, "vega": 0.0036, "theta": -0.0032, "rho": -0.0163, "theo": 12.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CBRX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3453, "open_interest": 1.0, "volume": 0.0, "delta": 0.2821, "gamma": 0.113, "vega": 0.0042, "theta": -0.0039, "rho": 0.001, "theo": 0.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-09-10T15:06:17", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.786, "gamma": 0.1366, "vega": 0.0035, "theta": -0.0032, "rho": -0.0163, "theo": 13.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-08-19T10:14:02", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CBRX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3894, "open_interest": 5.0, "volume": 0.0, "delta": 0.2735, "gamma": 0.1102, "vega": 0.0041, "theta": -0.0038, "rho": 0.001, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-28T10:44:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.1358, "vega": 0.0033, "theta": -0.0031, "rho": -0.0163, "theo": 14.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-12T09:34:43", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "CBRX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4303, "open_interest": 235.0, "volume": 0.0, "delta": 0.2657, "gamma": 0.1076, "vega": 0.0041, "theta": -0.0038, "rho": 0.001, "theo": 0.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-14T15:22:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.1346, "vega": 0.0032, "theta": -0.003, "rho": -0.0165, "theo": 15.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CBRX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4686, "open_interest": 7.0, "volume": 0.0, "delta": 0.2584, "gamma": 0.1052, "vega": 0.004, "theta": -0.0038, "rho": 0.001, "theo": 0.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8174, "gamma": 0.1334, "vega": 0.0031, "theta": -0.0029, "rho": -0.0165, "theo": 16.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "CBRX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5044, "open_interest": 1.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.103, "vega": 0.0039, "theta": -0.0038, "rho": 0.0009, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-12T15:57:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.1325, "vega": 0.003, "theta": -0.0028, "rho": -0.0168, "theo": 17.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "CBRX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.538, "open_interest": 8.0, "volume": 1.0, "delta": 0.2455, "gamma": 0.1009, "vega": 0.0039, "theta": -0.0037, "rho": 0.0009, "theo": 0.2415, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T10:25:00", "percent_change": -60.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.1327, "vega": 0.0029, "theta": -0.0027, "rho": -0.0172, "theo": 18.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-27T12:26:51", "percent_change": 0.0, "prev_day_close": 17.7999992370605}, {"option": "CBRX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5698, "open_interest": 0.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0989, "vega": 0.0038, "theta": -0.0037, "rho": 0.0009, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-08-27T09:53:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.1325, "vega": 0.0028, "theta": -0.0026, "rho": -0.016, "theo": 19.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "CBRX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5998, "open_interest": 1.0, "volume": 0.0, "delta": 0.2343, "gamma": 0.097, "vega": 0.0038, "theta": -0.0037, "rho": 0.0009, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-09T10:55:09", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.1317, "vega": 0.0026, "theta": -0.0026, "rho": -0.0158, "theo": 19.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "CBRX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6283, "open_interest": 114.0, "volume": 0.0, "delta": 0.2292, "gamma": 0.0953, "vega": 0.0037, "theta": -0.0036, "rho": 0.0008, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:45:47", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.1309, "vega": 0.0025, "theta": -0.0026, "rho": -0.0156, "theo": 20.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "CBRX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9643, "open_interest": 37.0, "volume": 2.0, "delta": 0.9616, "gamma": 0.043, "vega": 0.0027, "theta": -0.0011, "rho": 0.0019, "theo": 1.6757, "change": 0.1, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:06:19", "percent_change": 9.09091, "prev_day_close": 1.10000002384186}, {"option": "CBRX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4456, "open_interest": 12.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0439, "vega": 0.0027, "theta": -0.0014, "rho": -0.0033, "theo": 0.4796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T10:28:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBRX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6962, "open_interest": 63.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.1098, "vega": 0.005, "theta": -0.0018, "rho": 0.0032, "theo": 1.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:14:59", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "CBRX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.2358, "gamma": 0.1134, "vega": 0.005, "theta": -0.0019, "rho": -0.0065, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "CBRX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4174, "open_interest": 32.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.1451, "vega": 0.0062, "theta": -0.0021, "rho": 0.0034, "theo": 0.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T09:46:46", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "CBRX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7922, "open_interest": 15.0, "volume": 0.0, "delta": -0.3656, "gamma": 0.1524, "vega": 0.0061, "theta": -0.0021, "rho": -0.0098, "theo": 1.6326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-29T15:04:37", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CBRX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5529, "open_interest": 5.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.1534, "vega": 0.0066, "theta": -0.0024, "rho": 0.0032, "theo": 0.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.16, "last_trade_time": "2026-10-27T14:11:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CBRX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5044, "open_interest": 7.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.1641, "vega": 0.0064, "theta": -0.0022, "rho": -0.0126, "theo": 2.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-23T09:53:54", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CBRX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6137, "open_interest": 4.0, "volume": 0.0, "delta": 0.551, "gamma": 0.1524, "vega": 0.0067, "theta": -0.0025, "rho": 0.003, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T13:51:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "CBRX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.1662, "vega": 0.0065, "theta": -0.0021, "rho": -0.0148, "theo": 3.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "CBRX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.507, "gamma": 0.1488, "vega": 0.0067, "theta": -0.0025, "rho": 0.0028, "theo": 0.5686, "change": 0.0, "open": 0.0, "high": 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": "CBRX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.5691, "gamma": 0.1656, "vega": 0.0063, "theta": -0.002, "rho": -0.0167, "theo": 4.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-30T15:08:55", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "CBRX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7363, "open_interest": 1.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.1446, "vega": 0.0067, "theta": -0.0026, "rho": 0.0027, "theo": 0.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T15:28:39", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CBRX270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.6081, "gamma": 0.164, "vega": 0.0062, "theta": -0.002, "rho": -0.0182, "theo": 5.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-30T15:09:55", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "CBRX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7847, "open_interest": 0.0, "volume": 0.0, "delta": 0.4449, "gamma": 0.1404, "vega": 0.0066, "theta": -0.0026, "rho": 0.0025, "theo": 0.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CBRX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.1625, "vega": 0.006, "theta": -0.0018, "rho": -0.0192, "theo": 6.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.66, "last_trade_time": "2026-10-30T15:10:16", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CBRX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5346, "open_interest": 0.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.1363, "vega": 0.0065, "theta": -0.0026, "rho": 0.0024, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 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": "CBRX270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6685, "gamma": 0.1612, "vega": 0.0058, "theta": -0.0017, "rho": -0.0203, "theo": 7.173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "CBRX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8051, "open_interest": 57.0, "volume": 13.0, "delta": 0.4018, "gamma": 0.1325, "vega": 0.0064, "theta": -0.0026, "rho": 0.0023, "theo": 0.4338, "change": -0.02, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T09:38:43", "percent_change": -5.0, "prev_day_close": 0.400000005960464}, {"option": "CBRX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.1601, "vega": 0.0055, "theta": -0.0016, "rho": -0.0211, "theo": 8.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}], "symbol": "CBRX", "security_type": "stock", "exchange_id": 2, "current_price": 2.07, "price_change": 0.28, "price_change_percent": 15.6425, "bid": 2.07, "ask": 2.08, "bid_size": 2800, "ask_size": 3000, "open": 1.79, "high": 2.09, "low": 1.7, "close": 2.07, "prev_day_close": 1.79, "volume": 3748779, "iv30": 215.275, "iv30_change": 19.738, "iv30_change_percent": 10.0943, "seqno": 10410161479, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CBRX"}