{"timestamp": "2026-11-10 01:38:30", "data": {"options": [{"option": "CCU261120C00002500", "bid": 7.8, "bid_size": 86.0, "ask": 9.5, "ask_size": 67.0, "iv": 7.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0034, "vega": 0.0005, "theta": -0.0097, "rho": 0.0006, "theo": 8.4027, "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": 8.49999976158142}, {"option": "CCU261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 320.0, "iv": 4.9363, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0041, "vega": 0.0007, "theta": -0.0131, "rho": -0.0001, "theo": 0.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261120C00005000", "bid": 5.3, "bid_size": 86.0, "ask": 7.0, "ask_size": 67.0, "iv": 3.9666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0141, "vega": 0.0013, "theta": -0.017, "rho": 0.0013, "theo": 5.948, "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": 6.0}, {"option": "CCU261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.7234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0157, "vega": 0.0016, "theta": -0.02, "rho": -0.0002, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261120C00007500", "bid": 2.65, "bid_size": 86.0, "ask": 4.5, "ask_size": 67.0, "iv": 2.0026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0481, "vega": 0.0028, "theta": -0.0249, "rho": 0.0018, "theo": 3.5269, "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": 3.55000007152557}, {"option": "CCU261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 120.0, "iv": 1.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0517, "vega": 0.0033, "theta": -0.0273, "rho": -0.0004, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 67.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.1646, "vega": 0.0065, "theta": -0.0353, "rho": 0.0018, "theo": 1.3224, "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": 1.27500000037253}, {"option": "CCU261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 0.4464, "open_interest": 11.0, "volume": 0.0, "delta": -0.325, "gamma": 0.1672, "vega": 0.0067, "theta": -0.036, "rho": -0.0014, "theo": 0.5104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T10:58:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CCU261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 1.2458, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.1434, "vega": 0.0065, "theta": -0.0412, "rho": 0.0009, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.8927, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.1401, "vega": 0.0065, "theta": -0.04, "rho": -0.0035, "theo": 2.167, "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": 2.0}, {"option": "CCU261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.9532, "open_interest": 0.0, "volume": 0.0, "delta": 0.182, "gamma": 0.0812, "vega": 0.0049, "theta": -0.0389, "rho": 0.0005, "theo": 0.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261120P00015000", "bid": 2.3, "bid_size": 87.0, "ask": 6.3, "ask_size": 67.0, "iv": 1.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0798, "vega": 0.0048, "theta": -0.0378, "rho": -0.0048, "theo": 4.5083, "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": 4.375}, {"option": "CCU261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 2.4721, "open_interest": 0.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.054, "vega": 0.0039, "theta": -0.0361, "rho": 0.0004, "theo": 0.2094, "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": "CCU261120P00017500", "bid": 4.7, "bid_size": 87.0, "ask": 8.8, "ask_size": 67.0, "iv": 1.2947, "open_interest": 0.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0534, "vega": 0.0038, "theta": -0.0349, "rho": -0.0059, "theo": 6.9408, "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": 6.84999990463257}, {"option": "CCU261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 2.8865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1002, "gamma": 0.0398, "vega": 0.0032, "theta": -0.0335, "rho": 0.0003, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261120P00020000", "bid": 7.2, "bid_size": 87.0, "ask": 11.3, "ask_size": 67.0, "iv": 1.63, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0396, "vega": 0.0032, "theta": -0.0322, "rho": -0.0068, "theo": 9.4005, "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": 9.34999990463257}, {"option": "CCU261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 3.2323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.0314, "vega": 0.0028, "theta": -0.0314, "rho": 0.0002, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261120P00022500", "bid": 9.7, "bid_size": 87.0, "ask": 13.8, "ask_size": 67.0, "iv": 1.9263, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0312, "vega": 0.0028, "theta": -0.0299, "rho": -0.0078, "theo": 11.8724, "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": 12.0500001907349}, {"option": "CCU261218C00002500", "bid": 7.6, "bid_size": 52.0, "ask": 9.7, "ask_size": 22.0, "iv": 3.7538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0045, "vega": 0.0014, "theta": -0.004, "rho": 0.0026, "theo": 8.4091, "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": 8.49999976158142}, {"option": "CCU261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 312.0, "iv": 3.9636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0045, "vega": 0.0014, "theta": -0.0048, "rho": -0.0003, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261218C00005000", "bid": 4.3, "bid_size": 52.0, "ask": 7.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0162, "vega": 0.0032, "theta": -0.0061, "rho": 0.005, "theo": 5.9709, "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": 6.04999995231628}, {"option": "CCU261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 312.0, "iv": 2.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.0163, "vega": 0.0032, "theta": -0.0067, "rho": -0.0006, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261218C00007500", "bid": 2.7, "bid_size": 87.0, "ask": 4.5, "ask_size": 67.0, "iv": 1.0858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9131, "gamma": 0.0502, "vega": 0.0062, "theta": -0.0078, "rho": 0.007, "theo": 3.5576, "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": 3.60000002384186}, {"option": "CCU261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 18.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0508, "vega": 0.0063, "theta": -0.0082, "rho": -0.0013, "theo": 0.1996, "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": 0.0750000029802322}, {"option": "CCU261218C00010000", "bid": 0.3, "bid_size": 320.0, "ask": 2.6, "ask_size": 79.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.1735, "vega": 0.0122, "theta": -0.009, "rho": 0.0072, "theo": 1.2935, "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": "CCU261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 75.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.3083, "gamma": 0.1799, "vega": 0.0123, "theta": -0.0094, "rho": -0.0034, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 76.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.155, "vega": 0.0121, "theta": -0.0099, "rho": 0.0031, "theo": 0.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 67.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.1616, "vega": 0.0112, "theta": -0.0102, "rho": -0.0065, "theo": 2.0362, "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": 2.10000000149012}, {"option": "CCU261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 134.0, "iv": 1.0203, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0826, "vega": 0.009, "theta": -0.0101, "rho": 0.0018, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261218P00015000", "bid": 2.15, "bid_size": 87.0, "ask": 6.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0829, "vega": 0.0078, "theta": -0.0097, "rho": -0.0076, "theo": 4.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CCU261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 1.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.1266, "gamma": 0.0547, "vega": 0.0072, "theta": -0.0099, "rho": 0.0013, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261218P00017500", "bid": 4.7, "bid_size": 87.0, "ask": 8.8, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0535, "vega": 0.0061, "theta": -0.009, "rho": -0.0085, "theo": 6.8918, "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": "CCU261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 317.0, "iv": 1.5151, "open_interest": 0.0, "volume": 0.0, "delta": 0.1018, "gamma": 0.0408, "vega": 0.0062, "theta": -0.0097, "rho": 0.001, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU261218P00020000", "bid": 7.2, "bid_size": 87.0, "ask": 11.3, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0391, "vega": 0.0051, "theta": -0.0084, "rho": -0.0094, "theo": 9.3669, "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": 9.34999990463257}, {"option": "CCU270115C00002500", "bid": 6.7, "bid_size": 52.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0053, "vega": 0.0025, "theta": -0.0033, "rho": 0.0041, "theo": 8.447, "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": 8.54999995231628}, {"option": "CCU270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 3.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0053, "vega": 0.0025, "theta": -0.0042, "rho": -0.0007, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270115C00005000", "bid": 4.1, "bid_size": 52.0, "ask": 7.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0177, "vega": 0.0052, "theta": -0.0047, "rho": 0.008, "theo": 6.0312, "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": 6.04999995231628}, {"option": "CCU270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 324.0, "iv": 1.7019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0178, "vega": 0.0052, "theta": -0.0054, "rho": -0.0014, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270115C00007500", "bid": 2.7, "bid_size": 87.0, "ask": 4.4, "ask_size": 67.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": 0.8898, "gamma": 0.0503, "vega": 0.0094, "theta": -0.0057, "rho": 0.0112, "theo": 3.6499, "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": 3.60000002384186}, {"option": "CCU270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 100.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0509, "vega": 0.0094, "theta": -0.0062, "rho": -0.0028, "theo": 0.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": 0.6928, "gamma": 0.143, "vega": 0.0165, "theta": -0.0066, "rho": 0.0114, "theo": 1.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "CCU270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 109.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.3278, "gamma": 0.1478, "vega": 0.0165, "theta": -0.0069, "rho": -0.0063, "theo": 0.6038, "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": "CCU270115C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 0.3745, "open_interest": 91.0, "volume": 2.0, "delta": 0.3372, "gamma": 0.1396, "vega": 0.0168, "theta": -0.0071, "rho": 0.0059, "theo": 0.5094, "change": -0.15, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:45:18", "percent_change": -42.8571, "prev_day_close": 0.349999994039536}, {"option": "CCU270115P00012500", "bid": 1.05, "bid_size": 6.0, "ask": 2.45, "ask_size": 7.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.7, "gamma": 0.1491, "vega": 0.0159, "theta": -0.0074, "rho": -0.011, "theo": 2.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-19T10:37:25", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CCU270115C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 146.0, "iv": 0.7777, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0833, "vega": 0.0129, "theta": -0.007, "rho": 0.0035, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270115P00015000", "bid": 2.05, "bid_size": 87.0, "ask": 6.1, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0878, "vega": 0.0112, "theta": -0.007, "rho": -0.0119, "theo": 4.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "CCU270115C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 329.0, "iv": 0.9877, "open_interest": 0.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0568, "vega": 0.0104, "theta": -0.0067, "rho": 0.0024, "theo": 0.2478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270115P00017500", "bid": 4.5, "bid_size": 88.0, "ask": 8.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0584, "vega": 0.0084, "theta": -0.0062, "rho": -0.0124, "theo": 6.9252, "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": 6.69999980926514}, {"option": "CCU270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 329.0, "iv": 1.1556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.0424, "vega": 0.0088, "theta": -0.0063, "rho": 0.0019, "theo": 0.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270115P00020000", "bid": 7.0, "bid_size": 88.0, "ask": 11.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9213, "gamma": 0.0424, "vega": 0.0066, "theta": -0.0053, "rho": -0.0124, "theo": 9.3864, "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": 9.25}, {"option": "CCU270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 329.0, "iv": 1.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0336, "vega": 0.0076, "theta": -0.006, "rho": 0.0015, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270115P00022500", "bid": 9.5, "bid_size": 88.0, "ask": 13.9, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.0326, "vega": 0.0053, "theta": -0.0045, "rho": -0.0131, "theo": 11.8602, "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": 11.75}, {"option": "CCU270416C00002500", "bid": 6.4, "bid_size": 52.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0043, "vega": 0.0027, "theta": 0.0, "rho": 0.0095, "theo": 8.3367, "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": 8.54999995231628}, {"option": "CCU270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 318.0, "iv": 1.9838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0044, "vega": 0.0028, "theta": -0.0012, "rho": -0.0011, "theo": 0.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270416C00005000", "bid": 4.0, "bid_size": 52.0, "ask": 7.8, "ask_size": 22.0, "iv": 0.7526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.016, "vega": 0.0065, "theta": -0.0008, "rho": 0.0185, "theo": 5.9424, "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": 6.04999995231628}, {"option": "CCU270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 318.0, "iv": 1.1165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0162, "vega": 0.0066, "theta": -0.0017, "rho": -0.0025, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270416C00007500", "bid": 2.65, "bid_size": 87.0, "ask": 4.7, "ask_size": 67.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0491, "vega": 0.0129, "theta": -0.0016, "rho": 0.0257, "theo": 3.5828, "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": 3.02499997615814}, {"option": "CCU270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0499, "vega": 0.013, "theta": -0.0022, "rho": -0.0055, "theo": 0.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270416C00010000", "bid": 0.65, "bid_size": 107.0, "ask": 2.45, "ask_size": 79.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.1543, "vega": 0.0246, "theta": -0.0023, "rho": 0.0261, "theo": 1.3968, "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": 1.42500001192093}, {"option": "CCU270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 79.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.1622, "vega": 0.0247, "theta": -0.0026, "rho": -0.0136, "theo": 0.4955, "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": "CCU270416C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 79.0, "iv": 0.3578, "open_interest": 2.0, "volume": 0.0, "delta": 0.3048, "gamma": 0.1538, "vega": 0.0246, "theta": -0.0025, "rho": 0.0121, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-19T12:58:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CCU270416P00012500", "bid": 1.8, "bid_size": 3.0, "ask": 2.45, "ask_size": 14.0, "iv": 0.364, "open_interest": 150.0, "volume": 0.0, "delta": -0.7505, "gamma": 0.1807, "vega": 0.0216, "theta": -0.0027, "rho": -0.021, "theo": 2.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-23T11:11:26", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CCU270416C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 0.361, "open_interest": 50.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0828, "vega": 0.0178, "theta": -0.0024, "rho": 0.0067, "theo": 0.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-24T11:41:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CCU270416P00015000", "bid": 2.0, "bid_size": 53.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0948, "vega": 0.012, "theta": -0.0021, "rho": -0.0176, "theo": 4.3842, "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": 4.25}, {"option": "CCU270416C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0536, "vega": 0.0138, "theta": -0.0022, "rho": 0.0045, "theo": 0.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270416P00017500", "bid": 4.5, "bid_size": 53.0, "ask": 9.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0551, "vega": 0.0073, "theta": -0.0013, "rho": -0.0149, "theo": 6.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "CCU270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0389, "vega": 0.0115, "theta": -0.0021, "rho": 0.0034, "theo": 0.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270416P00020000", "bid": 7.0, "bid_size": 53.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0352, "vega": 0.0048, "theta": -0.0005, "rho": -0.0134, "theo": 9.3248, "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": 9.25}, {"option": "CCU270416C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 323.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0304, "vega": 0.0099, "theta": -0.002, "rho": 0.0028, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CCU270416P00022500", "bid": 9.5, "bid_size": 53.0, "ask": 14.0, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0237, "vega": 0.0032, "theta": 0.0, "rho": -0.0131, "theo": 11.8126, "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": 11.75}], "symbol": "CCU", "security_type": "stock", "exchange_id": 3, "current_price": 10.77, "price_change": -0.07, "price_change_percent": -0.6458, "bid": 5.0, "ask": 13.5, "bid_size": 300, "ask_size": 200, "open": 11.1, "high": 11.1, "low": 10.59, "close": 10.77, "prev_day_close": 10.84, "volume": 121079, "iv30": 66.572, "iv30_change": -6.95, "iv30_change_percent": -9.453, "seqno": 10415198831, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "CCU"}