{"timestamp": "2026-10-23 01:20:19", "data": {"options": [{"option": "CBUS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 896.0, "iv": 5.7892, "open_interest": 1.0, "volume": 0.0, "delta": 0.2909, "gamma": 0.3813, "vega": 0.0014, "theta": -0.0052, "rho": 0.0002, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-18T12:04:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CBUS261120P00002500", "bid": 0.55, "bid_size": 158.0, "ask": 2.0, "ask_size": 238.0, "iv": 2.736, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.3869, "vega": 0.0013, "theta": -0.0049, "rho": -0.0012, "theo": 1.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "CBUS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 323.0, "iv": 7.1138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.2113, "vega": 0.0011, "theta": -0.0064, "rho": 0.0002, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CBUS261120P00005000", "bid": 3.0, "bid_size": 158.0, "ask": 4.5, "ask_size": 238.0, "iv": 3.9021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.2173, "vega": 0.0011, "theta": -0.0051, "rho": -0.0021, "theo": 3.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "CBUS261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 330.0, "iv": 7.953, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.1668, "vega": 0.001, "theta": -0.0068, "rho": 0.0001, "theo": 0.0951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "CBUS261120P00007500", "bid": 5.4, "bid_size": 158.0, "ask": 6.9, "ask_size": 238.0, "iv": 3.6073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.1738, "vega": 0.001, "theta": -0.0047, "rho": -0.0028, "theo": 6.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CBUS261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1297.0, "iv": 2.3534, "open_interest": 930.0, "volume": 0.0, "delta": 0.2961, "gamma": 0.3889, "vega": 0.0019, "theta": -0.0027, "rho": 0.0005, "theo": 0.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T12:22:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CBUS261218P00002500", "bid": 0.45, "bid_size": 508.0, "ask": 1.8, "ask_size": 579.0, "iv": 1.1204, "open_interest": 500.0, "volume": 0.0, "delta": -0.7303, "gamma": 0.4024, "vega": 0.0018, "theta": -0.0023, "rho": -0.0021, "theo": 1.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-09-30T14:46:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CBUS261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1245.0, "iv": 4.23, "open_interest": 7.0, "volume": 0.0, "delta": 0.1695, "gamma": 0.2044, "vega": 0.0014, "theta": -0.0027, "rho": 0.0002, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-16T15:57:35", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CBUS261218P00005000", "bid": 2.9, "bid_size": 123.0, "ask": 4.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.2207, "vega": 0.0012, "theta": -0.0014, "rho": -0.0032, "theo": 3.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "CBUS261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1207.0, "iv": 4.7162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1332, "gamma": 0.1514, "vega": 0.0012, "theta": -0.0026, "rho": 0.0002, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "CBUS261218P00007500", "bid": 5.4, "bid_size": 158.0, "ask": 6.8, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.1692, "vega": 0.001, "theta": -0.0005, "rho": -0.0037, "theo": 6.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CBUS270319C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1803.0, "iv": 1.9531, "open_interest": 1622.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.3008, "vega": 0.0037, "theta": -0.0019, "rho": 0.0015, "theo": 0.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T13:08:36", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CBUS270319P00002500", "bid": 0.35, "bid_size": 384.0, "ask": 1.7, "ask_size": 149.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.547, "gamma": 0.3164, "vega": 0.0036, "theta": -0.0018, "rho": -0.0054, "theo": 1.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-06T09:30:05", "percent_change": 0.0, "prev_day_close": 1.05000002682209}, {"option": "CBUS270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2036.0, "iv": 2.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.2202, "vega": 0.0035, "theta": -0.0024, "rho": 0.0011, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBUS270319P00005000", "bid": 2.8, "bid_size": 158.0, "ask": 4.5, "ask_size": 238.0, "iv": 1.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.6632, "gamma": 0.242, "vega": 0.0033, "theta": -0.002, "rho": -0.0091, "theo": 3.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "CBUS270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2037.0, "iv": 3.2841, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.1892, "vega": 0.0034, "theta": -0.0026, "rho": 0.001, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBUS270319P00007500", "bid": 5.3, "bid_size": 158.0, "ask": 6.9, "ask_size": 238.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.2179, "vega": 0.003, "theta": -0.002, "rho": -0.0116, "theo": 6.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "CBUS270617C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1875.0, "iv": 1.4866, "open_interest": 0.0, "volume": 0.0, "delta": 0.267, "gamma": 0.4654, "vega": 0.0038, "theta": -0.0005, "rho": 0.0018, "theo": 0.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CBUS270617P00002500", "bid": 0.25, "bid_size": 261.0, "ask": 2.35, "ask_size": 261.0, "iv": 1.1683, "open_interest": 0.0, "volume": 0.0, "delta": -0.9233, "gamma": 0.7022, "vega": 0.0014, "theta": -0.0006, "rho": -0.002, "theo": 1.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "CBUS270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2229.0, "iv": 2.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1603, "gamma": 0.2176, "vega": 0.0028, "theta": -0.0006, "rho": 0.001, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CBUS270617P00005000", "bid": 2.65, "bid_size": 158.0, "ask": 4.7, "ask_size": 238.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0352, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 3.61, "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": 3.64999985694885}, {"option": "CBUS270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2229.0, "iv": 2.8724, "open_interest": 0.0, "volume": 0.0, "delta": 0.1318, "gamma": 0.1605, "vega": 0.0024, "theta": -0.0006, "rho": 0.0008, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CBUS270617P00007500", "bid": 5.1, "bid_size": 123.0, "ask": 7.2, "ask_size": 204.0, "iv": 1.5948, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 6.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}], "symbol": "CBUS", "security_type": "stock", "exchange_id": 2, "current_price": 1.4, "price_change": -0.01, "price_change_percent": -0.7092, "bid": 1.25, "ask": 1.77, "bid_size": 200, "ask_size": 300, "open": 1.38, "high": 1.47, "low": 1.35, "close": 1.4, "prev_day_close": 1.41, "volume": 47322, "iv30": 123.77, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150779502, "last_trade_time": "2026-10-22T15:59:05", "tick": "down"}, "symbol": "CBUS"}