{"timestamp": "2026-11-10 02:31:53", "data": {"options": [{"option": "CBT261120C00040000", "bid": 30.5, "bid_size": 12.0, "ask": 33.7, "ask_size": 7.0, "iv": 1.4211, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0142, "theo": 32.0666, "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": 31.6500005722046}, {"option": "CBT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 2.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0028, "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": 1.17499995231628}, {"option": "CBT261120C00045000", "bid": 25.5, "bid_size": 19.0, "ask": 28.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": 0.016, "theo": 27.0767, "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": 26.5500001907349}, {"option": "CBT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0021, "rho": 0.0, "theo": 0.005, "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": 1.07500004768372}, {"option": "CBT261120C00050000", "bid": 20.5, "bid_size": 11.0, "ask": 23.8, "ask_size": 10.0, "iv": 1.0123, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.001, "vega": 0.0012, "theta": -0.001, "rho": 0.0177, "theo": 22.0891, "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": 21.75}, {"option": "CBT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 1.0218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.001, "vega": 0.0012, "theta": -0.0036, "rho": -0.0001, "theo": 0.0094, "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": "CBT261120C00055000", "bid": 16.1, "bid_size": 11.0, "ask": 18.8, "ask_size": 11.0, "iv": 1.0616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0045, "rho": 0.0194, "theo": 17.107, "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": 16.7000002861023}, {"option": "CBT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 26.0, "iv": 1.4245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0065, "rho": -0.0002, "theo": 0.0193, "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": "CBT261120C00060000", "bid": 10.4, "bid_size": 16.0, "ask": 13.8, "ask_size": 15.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0072, "vega": 0.006, "theta": -0.0112, "rho": 0.0208, "theo": 12.1413, "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": 11.8000001907349}, {"option": "CBT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.0832, "open_interest": 1.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0072, "vega": 0.006, "theta": -0.0126, "rho": -0.0005, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-09T09:32:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT261120C00065000", "bid": 6.1, "bid_size": 19.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0248, "vega": 0.0158, "theta": -0.026, "rho": 0.0215, "theo": 7.2408, "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": 7.0}, {"option": "CBT261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 20.0, "iv": 0.6253, "open_interest": 54.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0251, "vega": 0.0159, "theta": -0.0271, "rho": -0.0015, "theo": 0.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:06:19", "percent_change": 0.0, "prev_day_close": 1.17499997653067}, {"option": "CBT261120C00070000", "bid": 1.6, "bid_size": 24.0, "ask": 4.3, "ask_size": 22.0, "iv": 0.3433, "open_interest": 4.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.0895, "vega": 0.0419, "theta": -0.0568, "rho": 0.0176, "theo": 2.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T14:33:03", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "CBT261120P00070000", "bid": 0.05, "bid_size": 14.0, "ask": 3.1, "ask_size": 25.0, "iv": 0.5036, "open_interest": 1502.0, "volume": 0.0, "delta": -0.2794, "gamma": 0.091, "vega": 0.0421, "theta": -0.058, "rho": -0.0059, "theo": 0.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T09:33:33", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CBT261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 49.0, "iv": 0.4869, "open_interest": 2.0, "volume": 0.0, "delta": 0.2395, "gamma": 0.0812, "vega": 0.039, "theta": -0.054, "rho": 0.0059, "theo": 0.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:18:31", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CBT261120P00075000", "bid": 2.1, "bid_size": 30.0, "ask": 4.5, "ask_size": 33.0, "iv": 0.2602, "open_interest": 1000.0, "volume": 0.0, "delta": -0.7769, "gamma": 0.0845, "vega": 0.0373, "theta": -0.0558, "rho": -0.0119, "theo": 3.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T14:26:47", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "CBT261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 28.0, "iv": 0.4703, "open_interest": 31.0, "volume": 1.0, "delta": 0.0672, "gamma": 0.0267, "vega": 0.0165, "theta": -0.0272, "rho": 0.0016, "theo": 0.1357, "change": 0.3, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:51:18", "percent_change": 100.0, "prev_day_close": 0.300000011920929}, {"option": "CBT261120P00080000", "bid": 6.5, "bid_size": 37.0, "ask": 9.4, "ask_size": 56.0, "iv": 0.0, "open_interest": 501.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0302, "vega": 0.0118, "theta": -0.0292, "rho": -0.0069, "theo": 8.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.73, "last_trade_time": "2026-11-02T11:36:08", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "CBT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 24.0, "iv": 0.4678, "open_interest": 14.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0099, "vega": 0.0075, "theta": -0.0142, "rho": 0.0006, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T12:36:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBT261120P00085000", "bid": 11.5, "bid_size": 35.0, "ask": 14.5, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0072, "vega": 0.0011, "theta": -0.0159, "rho": -0.0009, "theo": 13.0867, "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": 13.4499998092651}, {"option": "CBT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1486, "open_interest": 1.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0044, "vega": 0.0038, "theta": -0.0081, "rho": 0.0003, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT261120P00090000", "bid": 16.5, "bid_size": 12.0, "ask": 19.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 18.085, "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": 18.5}, {"option": "CBT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.3278, "open_interest": 1.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0022, "vega": 0.0021, "theta": -0.0049, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CBT261120P00095000", "bid": 21.6, "bid_size": 16.0, "ask": 24.3, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 23.085, "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": 23.5}, {"option": "CBT261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.4909, "open_interest": 1.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0032, "rho": 0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT261120P00100000", "bid": 26.7, "bid_size": 14.0, "ask": 29.6, "ask_size": 13.0, "iv": 0.9968, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 28.085, "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": 28.5}, {"option": "CBT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.6407, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0021, "rho": 0.0, "theo": 0.0049, "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": "CBT261120P00105000", "bid": 31.5, "bid_size": 14.0, "ask": 34.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 33.085, "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": 33.5499992370606}, {"option": "CBT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.7796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0033, "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": 1.17499995231628}, {"option": "CBT261120P00110000", "bid": 36.8, "bid_size": 13.0, "ask": 39.6, "ask_size": 13.0, "iv": 1.2933, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 38.085, "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": 38.5499992370606}, {"option": "CBT261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 1.9091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "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": 1.17499995231628}, {"option": "CBT261120P00115000", "bid": 41.5, "bid_size": 11.0, "ask": 44.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 43.085, "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": 43.5499992370606}, {"option": "CBT261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 2.0305, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "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": "CBT261120P00120000", "bid": 46.5, "bid_size": 17.0, "ask": 49.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0145, "rho": 0.0, "theo": 48.085, "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": 48.5499992370606}, {"option": "CBT261218C00040000", "bid": 30.0, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0024, "vega": 0.0117, "theta": -0.0138, "rho": 0.023, "theo": 32.2098, "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": 31.5999994277954}, {"option": "CBT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0026, "vega": 0.0148, "theta": -0.0188, "rho": -0.0024, "theo": 0.2764, "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": "CBT261218C00045000", "bid": 25.0, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0038, "vega": 0.0147, "theta": -0.0168, "rho": 0.0254, "theo": 27.2657, "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": 26.5999994277954}, {"option": "CBT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0374, "gamma": 0.004, "vega": 0.0191, "theta": -0.0208, "rho": -0.0031, "theo": 0.3306, "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": "CBT261218C00050000", "bid": 20.2, "bid_size": 8.0, "ask": 23.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.006, "vega": 0.0209, "theta": -0.02, "rho": 0.03, "theo": 22.3398, "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": 21.5}, {"option": "CBT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.9509, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0062, "vega": 0.025, "theta": -0.0229, "rho": -0.0042, "theo": 0.4031, "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": "CBT261218C00055000", "bid": 15.6, "bid_size": 14.0, "ask": 18.9, "ask_size": 14.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0099, "vega": 0.0294, "theta": -0.0235, "rho": 0.035, "theo": 17.4425, "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": 16.9000005722046}, {"option": "CBT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.7637, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.01, "vega": 0.0334, "theta": -0.0254, "rho": -0.006, "theo": 0.507, "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": "CBT261218C00060000", "bid": 11.4, "bid_size": 16.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0171, "vega": 0.0417, "theta": -0.0273, "rho": 0.0394, "theo": 12.604, "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": 12.0999999046326}, {"option": "CBT261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 28.0, "iv": 0.4782, "open_interest": 5.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.0169, "vega": 0.0455, "theta": -0.0282, "rho": -0.009, "theo": 0.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:55:17", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBT261218C00065000", "bid": 6.4, "bid_size": 29.0, "ask": 9.1, "ask_size": 42.0, "iv": 0.3513, "open_interest": 1.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0317, "vega": 0.0622, "theta": -0.0313, "rho": 0.045, "theo": 7.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.83, "last_trade_time": "2026-10-19T14:01:22", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CBT261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.3522, "open_interest": 0.0, "volume": 0.0, "delta": -0.1935, "gamma": 0.0311, "vega": 0.0645, "theta": -0.0312, "rho": -0.0146, "theo": 0.9932, "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": 1.57499995268881}, {"option": "CBT261218C00070000", "bid": 2.85, "bid_size": 33.0, "ask": 5.5, "ask_size": 42.0, "iv": 0.3384, "open_interest": 1.0, "volume": 0.0, "delta": 0.6342, "gamma": 0.056, "vega": 0.0876, "theta": -0.0342, "rho": 0.0408, "theo": 3.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-10-26T11:50:33", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CBT261218P00070000", "bid": 1.1, "bid_size": 24.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": -0.3787, "gamma": 0.0558, "vega": 0.0888, "theta": -0.0343, "rho": -0.0264, "theo": 1.9001, "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": 2.67500001192093}, {"option": "CBT261218C00075000", "bid": 0.95, "bid_size": 32.0, "ask": 1.85, "ask_size": 35.0, "iv": 0.2784, "open_interest": 0.0, "volume": 1.0, "delta": 0.3601, "gamma": 0.0519, "vega": 0.0876, "theta": -0.0347, "rho": 0.0267, "theo": 1.6617, "change": -0.01, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T11:51:18", "percent_change": -0.540541, "prev_day_close": 1.85000000149012}, {"option": "CBT261218P00075000", "bid": 3.4, "bid_size": 36.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0529, "vega": 0.0856, "theta": -0.0351, "rho": -0.0412, "theo": 4.7992, "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": 4.85000002384186}, {"option": "CBT261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 54.0, "iv": 0.3224, "open_interest": 24.0, "volume": 0.0, "delta": 0.2171, "gamma": 0.0328, "vega": 0.069, "theta": -0.0334, "rho": 0.0162, "theo": 1.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T13:59:09", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CBT261218P00080000", "bid": 7.1, "bid_size": 28.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.2638, "open_interest": 1.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0331, "vega": 0.0659, "theta": -0.033, "rho": -0.0484, "theo": 9.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-10-29T10:31:38", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "CBT261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 28.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0218, "vega": 0.0548, "theta": -0.0316, "rho": 0.0111, "theo": 0.7649, "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": 0.5}, {"option": "CBT261218P00085000", "bid": 11.6, "bid_size": 19.0, "ask": 14.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0217, "vega": 0.0516, "theta": -0.0302, "rho": -0.0526, "theo": 13.9341, "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": "CBT261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": 0.1131, "gamma": 0.0155, "vega": 0.045, "theta": -0.0296, "rho": 0.0083, "theo": 0.6147, "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": "CBT261218P00090000", "bid": 16.4, "bid_size": 13.0, "ask": 20.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0154, "vega": 0.0416, "theta": -0.0275, "rho": -0.0555, "theo": 18.7862, "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": 18.6499996185303}, {"option": "CBT261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.7115, "open_interest": 0.0, "volume": 0.0, "delta": 0.0898, "gamma": 0.0117, "vega": 0.038, "theta": -0.0279, "rho": 0.0065, "theo": 0.516, "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": "CBT261218P00095000", "bid": 21.2, "bid_size": 8.0, "ask": 25.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0115, "vega": 0.035, "theta": -0.025, "rho": -0.0587, "theo": 23.6856, "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": 23.6999998092651}, {"option": "CBT261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0092, "vega": 0.0328, "theta": -0.0263, "rho": 0.0053, "theo": 0.4454, "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": "CBT261218P00100000", "bid": 26.1, "bid_size": 8.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.009, "vega": 0.0298, "theta": -0.0228, "rho": -0.0608, "theo": 28.6116, "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": 28.6000003814697}, {"option": "CBT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 0.8777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0075, "vega": 0.0287, "theta": -0.0248, "rho": 0.0045, "theo": 0.392, "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": "CBT261218P00105000", "bid": 31.1, "bid_size": 8.0, "ask": 34.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0072, "vega": 0.0258, "theta": -0.0207, "rho": -0.0636, "theo": 33.5522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8000011444092}, {"option": "CBT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 27.0, "iv": 0.9514, "open_interest": 0.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0062, "vega": 0.0255, "theta": -0.0235, "rho": 0.0038, "theo": 0.35, "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": "CBT261218P00110000", "bid": 36.1, "bid_size": 8.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.006, "vega": 0.0225, "theta": -0.0188, "rho": -0.0656, "theo": 38.5038, "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": 39.1500015258789}, {"option": "CBT270115C00045000", "bid": 25.0, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0028, "vega": 0.0155, "theta": -0.0033, "rho": 0.0827, "theo": 27.2829, "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": 26.5}, {"option": "CBT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.688, "open_interest": 2.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0029, "vega": 0.0156, "theta": -0.0065, "rho": -0.0029, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115C00050000", "bid": 20.2, "bid_size": 9.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.3437, "open_interest": 1.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0048, "vega": 0.0229, "theta": -0.0056, "rho": 0.0904, "theo": 22.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-08-05T15:14:48", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "CBT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 48.0, "iv": 0.7289, "open_interest": 7.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0049, "vega": 0.0231, "theta": -0.0083, "rho": -0.0045, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115C00055000", "bid": 15.6, "bid_size": 14.0, "ask": 19.2, "ask_size": 15.0, "iv": 0.3728, "open_interest": 2.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0086, "vega": 0.0346, "theta": -0.0086, "rho": 0.0967, "theo": 17.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-06-10T14:52:54", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "CBT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4379, "open_interest": 6.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0087, "vega": 0.0351, "theta": -0.0107, "rho": -0.0075, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-27T14:50:05", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CBT270115C00060000", "bid": 11.1, "bid_size": 15.0, "ask": 13.7, "ask_size": 16.0, "iv": 0.2567, "open_interest": 7.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0157, "vega": 0.0535, "theta": -0.0124, "rho": 0.1, "theo": 12.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "CBT270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 18.0, "iv": 0.4656, "open_interest": 14.0, "volume": 0.0, "delta": -0.099, "gamma": 0.016, "vega": 0.0539, "theta": -0.0141, "rho": -0.0129, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T13:57:08", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "CBT270115C00065000", "bid": 6.5, "bid_size": 24.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.2547, "open_interest": 12.0, "volume": 0.0, "delta": 0.818, "gamma": 0.029, "vega": 0.0828, "theta": -0.0174, "rho": 0.0964, "theo": 8.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.48, "last_trade_time": "2026-08-26T15:20:41", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "CBT270115P00065000", "bid": 0.7, "bid_size": 25.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.2904, "open_interest": 78.0, "volume": 0.0, "delta": -0.1907, "gamma": 0.0299, "vega": 0.0842, "theta": -0.0188, "rho": -0.0238, "theo": 1.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-14T15:30:19", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "CBT270115C00070000", "bid": 3.1, "bid_size": 19.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.2682, "open_interest": 11.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0457, "vega": 0.1157, "theta": -0.0227, "rho": 0.0789, "theo": 4.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-25T15:52:55", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CBT270115P00070000", "bid": 1.15, "bid_size": 17.0, "ask": 4.0, "ask_size": 9.0, "iv": 0.2959, "open_interest": 33.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.048, "vega": 0.1163, "theta": -0.0241, "rho": -0.0438, "theo": 2.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T14:17:44", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "CBT270115C00075000", "bid": 1.0, "bid_size": 25.0, "ask": 4.0, "ask_size": 21.0, "iv": 0.2926, "open_interest": 23.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.0456, "vega": 0.1194, "theta": -0.0245, "rho": 0.0515, "theo": 2.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T09:30:29", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CBT270115P00075000", "bid": 3.9, "bid_size": 31.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.3096, "open_interest": 45.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0488, "vega": 0.1156, "theta": -0.0259, "rho": -0.0623, "theo": 5.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CBT270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.3397, "open_interest": 30.0, "volume": 0.0, "delta": 0.251, "gamma": 0.0332, "vega": 0.0982, "theta": -0.0226, "rho": 0.0317, "theo": 1.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:31:59", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CBT270115P00080000", "bid": 7.7, "bid_size": 16.0, "ask": 10.2, "ask_size": 16.0, "iv": 0.2864, "open_interest": 17.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.035, "vega": 0.0887, "theta": -0.023, "rho": -0.0671, "theo": 9.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-24T12:42:11", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "CBT270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.2994, "open_interest": 60.0, "volume": 0.0, "delta": 0.1642, "gamma": 0.0228, "vega": 0.0766, "theta": -0.0197, "rho": 0.0207, "theo": 0.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T11:53:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CBT270115P00085000", "bid": 12.0, "bid_size": 19.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.2351, "open_interest": 3.0, "volume": 0.0, "delta": -0.871, "gamma": 0.0232, "vega": 0.063, "theta": -0.0186, "rho": -0.0666, "theo": 13.7706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "CBT270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.4646, "open_interest": 36.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.016, "vega": 0.0599, "theta": -0.017, "rho": 0.0143, "theo": 0.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "CBT270115P00090000", "bid": 16.6, "bid_size": 13.0, "ask": 19.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9178, "gamma": 0.0156, "vega": 0.0454, "theta": -0.0144, "rho": -0.0662, "theo": 18.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CBT270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.5342, "open_interest": 13.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0117, "vega": 0.0477, "theta": -0.0148, "rho": 0.0104, "theo": 0.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115P00095000", "bid": 21.8, "bid_size": 9.0, "ask": 25.2, "ask_size": 9.0, "iv": 0.4433, "open_interest": 1.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0107, "vega": 0.0335, "theta": -0.0109, "rho": -0.0648, "theo": 23.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "CBT270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.6006, "open_interest": 785.0, "volume": 0.0, "delta": 0.0638, "gamma": 0.0088, "vega": 0.0388, "theta": -0.0129, "rho": 0.0079, "theo": 0.3534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-02T12:44:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115P00100000", "bid": 26.1, "bid_size": 8.0, "ask": 30.4, "ask_size": 10.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0076, "vega": 0.0256, "theta": -0.0079, "rho": -0.0665, "theo": 28.3694, "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": 28.6500005722046}, {"option": "CBT270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5202, "open_interest": 17.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0068, "vega": 0.032, "theta": -0.0113, "rho": 0.0062, "theo": 0.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115P00105000", "bid": 31.1, "bid_size": 8.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0056, "vega": 0.0191, "theta": -0.0054, "rho": -0.0668, "theo": 33.3159, "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": 33.8000011444092}, {"option": "CBT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.4734, "open_interest": 1019.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0054, "vega": 0.0267, "theta": -0.01, "rho": 0.0049, "theo": 0.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CBT270115P00110000", "bid": 36.1, "bid_size": 8.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0042, "vega": 0.0154, "theta": -0.0033, "rho": -0.0681, "theo": 38.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CBT270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 0.7706, "open_interest": 2.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0043, "vega": 0.0228, "theta": -0.0089, "rho": 0.004, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115P00115000", "bid": 41.1, "bid_size": 8.0, "ask": 45.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0032, "vega": 0.0115, "theta": -0.0015, "rho": -0.0692, "theo": 43.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "CBT270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 0.8199, "open_interest": 1.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0036, "vega": 0.0195, "theta": -0.008, "rho": 0.0033, "theo": 0.1624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115P00120000", "bid": 46.1, "bid_size": 8.0, "ask": 50.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0025, "vega": 0.0096, "theta": 0.0, "rho": -0.0714, "theo": 48.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "CBT270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 23.0, "iv": 0.8664, "open_interest": 1.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.003, "vega": 0.0169, "theta": -0.0072, "rho": 0.0028, "theo": 0.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-07-01T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115P00125000", "bid": 51.1, "bid_size": 8.0, "ask": 55.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.002, "vega": 0.0078, "theta": 0.0, "rho": -0.0726, "theo": 53.1943, "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": 53.6499996185303}, {"option": "CBT270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.7388, "open_interest": 4.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0025, "vega": 0.0148, "theta": -0.0065, "rho": 0.0024, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-07-10T09:30:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CBT270115P00130000", "bid": 56.1, "bid_size": 8.0, "ask": 60.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0016, "vega": 0.0061, "theta": 0.0, "rho": -0.0749, "theo": 58.1746, "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": 58.6999988555908}, {"option": "CBT270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.6151, "open_interest": 10.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0021, "vega": 0.013, "theta": -0.0059, "rho": 0.002, "theo": 0.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-04T14:12:29", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CBT270115P00135000", "bid": 61.0, "bid_size": 8.0, "ask": 65.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0012, "vega": 0.0052, "theta": 0.0, "rho": -0.0773, "theo": 63.1563, "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": 63.5}, {"option": "CBT270416C00045000", "bid": 25.4, "bid_size": 8.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0045, "vega": 0.0384, "theta": -0.0026, "rho": 0.1183, "theo": 27.2414, "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": 26.8500003814697}, {"option": "CBT270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 32.0, "iv": 0.5948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0043, "vega": 0.044, "theta": -0.0062, "rho": -0.0144, "theo": 0.4253, "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": 1.29999995231628}, {"option": "CBT270416C00050000", "bid": 20.9, "bid_size": 14.0, "ask": 23.8, "ask_size": 10.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0068, "vega": 0.0573, "theta": -0.0046, "rho": 0.1434, "theo": 22.5025, "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": 22.1500005722046}, {"option": "CBT270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 31.0, "iv": 0.5016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0069, "vega": 0.0628, "theta": -0.0079, "rho": -0.0222, "theo": 0.6408, "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": 1.35000002384186}, {"option": "CBT270416C00055000", "bid": 16.2, "bid_size": 16.0, "ask": 19.4, "ask_size": 16.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0107, "vega": 0.0847, "theta": -0.0075, "rho": 0.1587, "theo": 17.9151, "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": 17.5}, {"option": "CBT270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 21.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0109, "vega": 0.0885, "theta": -0.0101, "rho": -0.0348, "theo": 1.0012, "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": 1.375}, {"option": "CBT270416C00060000", "bid": 12.0, "bid_size": 20.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0163, "vega": 0.1184, "theta": -0.0108, "rho": 0.167, "theo": 13.5885, "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": 13.2999997138977}, {"option": "CBT270416P00060000", "bid": 0.25, "bid_size": 29.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.3522, "open_interest": 16.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0165, "vega": 0.121, "theta": -0.0126, "rho": -0.0546, "theo": 1.6249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "CBT270416C00065000", "bid": 8.3, "bid_size": 17.0, "ask": 11.4, "ask_size": 32.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0228, "vega": 0.1538, "theta": -0.0139, "rho": 0.1638, "theo": 9.7258, "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": 9.69999980926514}, {"option": "CBT270416P00065000", "bid": 1.15, "bid_size": 16.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.3093, "open_interest": 7.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.023, "vega": 0.1554, "theta": -0.0151, "rho": -0.0843, "theo": 2.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "CBT270416C00070000", "bid": 5.5, "bid_size": 27.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.3212, "open_interest": 2.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0277, "vega": 0.1796, "theta": -0.0162, "rho": 0.1459, "theo": 6.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.07, "last_trade_time": "2026-08-27T09:43:30", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "CBT270416P00070000", "bid": 3.3, "bid_size": 36.0, "ask": 6.4, "ask_size": 23.0, "iv": 0.3164, "open_interest": 7.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0281, "vega": 0.1803, "theta": -0.0167, "rho": -0.1227, "theo": 4.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T14:42:49", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "CBT270416C00075000", "bid": 3.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.3056, "open_interest": 2.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.0286, "vega": 0.1849, "theta": -0.0168, "rho": 0.1184, "theo": 4.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-05T09:30:29", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CBT270416P00075000", "bid": 5.7, "bid_size": 16.0, "ask": 8.7, "ask_size": 34.0, "iv": 0.2951, "open_interest": 10.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0292, "vega": 0.1839, "theta": -0.0167, "rho": -0.1629, "theo": 7.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.38, "last_trade_time": "2026-10-01T10:03:48", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "CBT270416C00080000", "bid": 1.15, "bid_size": 21.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.2924, "open_interest": 5.0, "volume": 0.0, "delta": 0.3386, "gamma": 0.0258, "vega": 0.1709, "theta": -0.0159, "rho": 0.0904, "theo": 2.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-21T15:51:29", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "CBT270416P00080000", "bid": 8.9, "bid_size": 13.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.2868, "open_interest": 2.0, "volume": 0.0, "delta": -0.6722, "gamma": 0.0266, "vega": 0.1675, "theta": -0.0153, "rho": -0.1908, "theo": 10.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-31T09:30:03", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CBT270416C00085000", "bid": 0.15, "bid_size": 28.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.3104, "open_interest": 2.0, "volume": 0.0, "delta": 0.246, "gamma": 0.0214, "vega": 0.1477, "theta": -0.0142, "rho": 0.0671, "theo": 1.9141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-27T15:49:31", "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "CBT270416P00085000", "bid": 12.7, "bid_size": 17.0, "ask": 15.8, "ask_size": 17.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0229, "vega": 0.1403, "theta": -0.0134, "rho": -0.197, "theo": 14.7588, "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": 14.5}, {"option": "CBT270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 31.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.18, "gamma": 0.0171, "vega": 0.1235, "theta": -0.0124, "rho": 0.0495, "theo": 1.3319, "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": "CBT270416P00090000", "bid": 16.8, "bid_size": 19.0, "ask": 20.2, "ask_size": 24.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.019, "vega": 0.1106, "theta": -0.0113, "rho": -0.1827, "theo": 19.1785, "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": 19.0500001907349}, {"option": "CBT270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 42.0, "iv": 0.373, "open_interest": 11.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0134, "vega": 0.1016, "theta": -0.0106, "rho": 0.0368, "theo": 0.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-10-02T13:33:43", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "CBT270416P00095000", "bid": 21.6, "bid_size": 20.0, "ask": 24.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0152, "vega": 0.0827, "theta": -0.0088, "rho": -0.1562, "theo": 23.8245, "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": 23.6000003814697}, {"option": "CBT270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.4078, "open_interest": 6.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0106, "vega": 0.0835, "theta": -0.009, "rho": 0.0278, "theo": 0.7026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-08T13:29:25", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CBT270416P00100000", "bid": 26.2, "bid_size": 8.0, "ask": 30.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0116, "vega": 0.0586, "theta": -0.0059, "rho": -0.1325, "theo": 28.61, "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": 28.8000001907349}, {"option": "CBT270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0084, "vega": 0.0687, "theta": -0.0076, "rho": 0.0213, "theo": 0.5304, "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": 1.14999997615814}, {"option": "CBT270416P00105000", "bid": 31.1, "bid_size": 8.0, "ask": 35.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0084, "vega": 0.0403, "theta": -0.0029, "rho": -0.1076, "theo": 33.4795, "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": 33.7500009536743}, {"option": "CBT270416C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0067, "vega": 0.0568, "theta": -0.0065, "rho": 0.0166, "theo": 0.4085, "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": 1.125}, {"option": "CBT270416P00110000", "bid": 36.1, "bid_size": 8.0, "ask": 40.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9719, "gamma": 0.0059, "vega": 0.0277, "theta": -0.0001, "rho": -0.097, "theo": 38.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "CBT270416C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0054, "vega": 0.0473, "theta": -0.0056, "rho": 0.0131, "theo": 0.32, "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": "CBT270416P00115000", "bid": 41.1, "bid_size": 8.0, "ask": 45.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.004, "vega": 0.0176, "theta": 0.0, "rho": -0.0857, "theo": 43.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "CBT270416C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0044, "vega": 0.0396, "theta": -0.0048, "rho": 0.0105, "theo": 0.2545, "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": "CBT270416P00120000", "bid": 46.1, "bid_size": 8.0, "ask": 50.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0027, "vega": 0.0116, "theta": 0.0, "rho": -0.078, "theo": 48.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "CBT270416C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0036, "vega": 0.0334, "theta": -0.0041, "rho": 0.0085, "theo": 0.2051, "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": "CBT270416P00125000", "bid": 51.1, "bid_size": 8.0, "ask": 55.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0018, "vega": 0.0071, "theta": 0.0, "rho": -0.0779, "theo": 53.29, "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": 53.6499996185303}], "symbol": "CBT", "security_type": "stock", "exchange_id": 3, "current_price": 71.85, "price_change": 0.8, "price_change_percent": 1.126, "bid": 60.39, "ask": 82.33, "bid_size": 100, "ask_size": 100, "open": 71.98, "high": 72.58, "low": 71.44, "close": 71.85, "prev_day_close": 71.05, "volume": 334788, "iv30": 28.568, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202406, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "CBT"}