{"timestamp": "2026-10-23 07:32:59", "data": {"options": [{"option": "CRBU261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.5002, "open_interest": 55.0, "volume": 15.0, "delta": 0.7506, "gamma": 2.4577, "vega": 0.0005, "theta": -0.0007, "rho": 0.0003, "theo": 0.0903, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T12:36:24", "percent_change": 14.2857, "prev_day_close": 0.0750000029802322}, {"option": "CRBU261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.2592, "gamma": 2.4873, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:12:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRBU261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 60.0, "iv": 1.8035, "open_interest": 33.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.9438, "vega": 0.0004, "theta": -0.0011, "rho": 0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:30:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU261120P00001000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 4.224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.9769, "vega": 0.0004, "theta": -0.0009, "rho": -0.0004, "theo": 0.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CRBU261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 2.5306, "open_interest": 125.0, "volume": 0.0, "delta": 0.1017, "gamma": 0.5143, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-07T09:55:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU261120P00001500", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 2.3169, "open_interest": 30.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.5371, "vega": 0.0002, "theta": -0.0007, "rho": -0.0005, "theo": 0.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-14T09:56:00", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CRBU261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.9926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.3676, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU261120P00002000", "bid": 0.9, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.3836, "vega": 0.0002, "theta": -0.0004, "rho": -0.0005, "theo": 1.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "CRBU261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 3.3291, "open_interest": 0.0, "volume": 0.0, "delta": 0.067, "gamma": 0.2932, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "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": 0.025000000372529}, {"option": "CRBU261120P00002500", "bid": 1.45, "bid_size": 1.0, "ask": 2.45, "ask_size": 1.0, "iv": 3.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.307, "vega": 0.0002, "theta": -0.0002, "rho": -0.0006, "theo": 1.9421, "change": 0.0, "open": 0.0, "high": 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": "CRBU261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.1638, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU261120P00005000", "bid": 2.0, "bid_size": 52.0, "ask": 7.0, "ask_size": 700.0, "iv": 5.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.2069, "vega": 0.0001, "theta": 0.0, "rho": -0.0004, "theo": 4.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRBU261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.123, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU261120P00007500", "bid": 4.5, "bid_size": 56.0, "ask": 9.5, "ask_size": 700.0, "iv": 6.0951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0926, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.9386, "change": 0.0, "open": 0.0, "high": 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": "CRBU261218C00000500", "bid": 0.05, "bid_size": 1.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": 0.0, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CRBU261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 4.0511, "vega": 0.0004, "theta": -0.0001, "rho": -0.0001, "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": 0.5}, {"option": "CRBU261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CRBU261218P00001000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 3.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0016, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CRBU261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CRBU261218P00001500", "bid": 0.6, "bid_size": 1.0, "ask": 1.6, "ask_size": 1.0, "iv": 3.5764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0022, "vega": 0.0, "theta": 0.0, "rho": -0.0024, "theo": 0.942, "change": 0.0, "open": 0.0, "high": 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": "CRBU261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "CRBU261218P00002000", "bid": 1.0, "bid_size": 1.0, "ask": 2.0, "ask_size": 1.0, "iv": 2.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.2749, "vega": 0.0, "theta": 0.0, "rho": -0.0013, "theo": 1.4388, "change": 0.0, "open": 0.0, "high": 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": "CRBU261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 864.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:55:59", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CRBU261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 684.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CRBU261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 777.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "CRBU261218P00005000", "bid": 2.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 686.0, "iv": 3.8847, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 4.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRBU261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 3.4686, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU261218P00007500", "bid": 4.5, "bid_size": 52.0, "ask": 9.5, "ask_size": 686.0, "iv": 4.375, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.9386, "change": 0.0, "open": 0.0, "high": 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": "CRBU270115C00000500", "bid": 0.1, "bid_size": 5.0, "ask": 0.55, "ask_size": 99.0, "iv": 3.0244, "open_interest": 69.0, "volume": 10.0, "delta": 0.7397, "gamma": 0.7167, "vega": 0.0009, "theta": -0.0009, "rho": 0.0005, "theo": 0.215, "change": -0.075, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:54:01", "percent_change": -27.2727, "prev_day_close": 0.325000006705523}, {"option": "CRBU270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.2821, "gamma": 0.7251, "vega": 0.0009, "theta": -0.0009, "rho": -0.0006, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-05-28T10:51:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRBU270115C00001000", "bid": 0.05, "bid_size": 221.0, "ask": 0.1, "ask_size": 200.0, "iv": 1.5676, "open_interest": 1159.0, "volume": 0.0, "delta": 0.3872, "gamma": 0.8836, "vega": 0.001, "theta": -0.001, "rho": 0.0003, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T09:53:19", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "CRBU270115P00001000", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 3.0038, "open_interest": 1.0, "volume": 0.0, "delta": -0.6421, "gamma": 0.914, "vega": 0.001, "theta": -0.0009, "rho": -0.0013, "theo": 0.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T13:06:07", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CRBU270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.4567, "open_interest": 158.0, "volume": 0.0, "delta": 0.2688, "gamma": 0.6685, "vega": 0.0009, "theta": -0.0009, "rho": 0.0002, "theo": 0.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T09:34:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU270115P00001500", "bid": 0.15, "bid_size": 1.0, "ask": 1.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 210.0, "volume": 0.0, "delta": -0.7654, "gamma": 0.7095, "vega": 0.0008, "theta": -0.0008, "rho": -0.0017, "theo": 0.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-07T09:30:30", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "CRBU270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 400.0, "iv": 1.7278, "open_interest": 519.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.5421, "vega": 0.0008, "theta": -0.0009, "rho": 0.0002, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T14:44:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU270115P00002000", "bid": 0.65, "bid_size": 1.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.5933, "vega": 0.0007, "theta": -0.0006, "rho": -0.0019, "theo": 1.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-08T12:37:20", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "CRBU270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.2783, "open_interest": 2938.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.4632, "vega": 0.0007, "theta": -0.0009, "rho": 0.0002, "theo": 0.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-08T09:40:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRBU270115P00002500", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 2.675, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.5244, "vega": 0.0006, "theta": -0.0005, "rho": -0.002, "theo": 1.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-15T09:39:27", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CRBU270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.4856, "open_interest": 294.0, "volume": 0.0, "delta": 0.1201, "gamma": 0.294, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T10:11:22", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU270115P00005000", "bid": 2.0, "bid_size": 55.0, "ask": 7.0, "ask_size": 739.0, "iv": 3.3972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.4166, "vega": 0.0003, "theta": 0.0, "rho": -0.0017, "theo": 4.4422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-06-11T12:50:48", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRBU270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.7855, "open_interest": 58.0, "volume": 0.0, "delta": 0.095, "gamma": 0.2294, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-06-23T11:35:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU270115P00007500", "bid": 4.5, "bid_size": 56.0, "ask": 9.5, "ask_size": 739.0, "iv": 3.8158, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.2517, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.939, "change": 0.0, "open": 0.0, "high": 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": "CRBU270416C00000500", "bid": 0.05, "bid_size": 37.0, "ask": 0.5, "ask_size": 20.0, "iv": 0.9891, "open_interest": 237.0, "volume": 5.0, "delta": 0.7716, "gamma": 0.8139, "vega": 0.0013, "theta": -0.0004, "rho": 0.0011, "theo": 0.2122, "change": -0.025, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:48:59", "percent_change": -14.2857, "prev_day_close": 0.200000002980232}, {"option": "CRBU270416P00000500", "bid": 0.05, "bid_size": 49.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.8432, "vega": 0.0013, "theta": -0.0004, "rho": -0.001, "theo": 0.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T13:09:25", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "CRBU270416C00001000", "bid": 0.05, "bid_size": 393.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.0388, "open_interest": 708.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.9383, "vega": 0.0016, "theta": -0.0005, "rho": 0.0007, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:07:15", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "CRBU270416P00001000", "bid": 0.1, "bid_size": 1.0, "ask": 1.1, "ask_size": 1.0, "iv": 1.8389, "open_interest": 4.0, "volume": 0.0, "delta": -0.6684, "gamma": 1.0349, "vega": 0.0014, "theta": -0.0005, "rho": -0.0022, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T11:10:07", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CRBU270416C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9775, "open_interest": 24.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.7075, "vega": 0.0014, "theta": -0.0005, "rho": 0.0005, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T15:00:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU270416P00001500", "bid": 0.45, "bid_size": 1.0, "ask": 1.45, "ask_size": 1.0, "iv": 1.1586, "open_interest": 26.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.8233, "vega": 0.0011, "theta": -0.0004, "rho": -0.0024, "theo": 0.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-08T14:19:24", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRBU270416C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1675, "open_interest": 478.0, "volume": 0.0, "delta": 0.242, "gamma": 0.579, "vega": 0.0012, "theta": -0.0005, "rho": 0.0004, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T11:11:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBU270416P00002000", "bid": 0.9, "bid_size": 1.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.858, "gamma": 0.7186, "vega": 0.0008, "theta": -0.0004, "rho": -0.0025, "theo": 1.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T15:47:21", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "CRBU270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 2.5378, "open_interest": 9.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.4987, "vega": 0.0011, "theta": -0.0005, "rho": 0.0004, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T12:22:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CRBU270416P00002500", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.9997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.6354, "vega": 0.0006, "theta": -0.0004, "rho": -0.0022, "theo": 1.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T15:43:39", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "CRBU270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 5.4534, "open_interest": 27.0, "volume": 0.0, "delta": 0.1386, "gamma": 0.3231, "vega": 0.0009, "theta": -0.0004, "rho": 0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T10:43:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRBU270416P00005000", "bid": 2.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 655.0, "iv": 2.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.1318, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 4.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CRBU270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.2534, "vega": 0.0007, "theta": -0.0004, "rho": 0.0002, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CRBU270416P00007500", "bid": 4.5, "bid_size": 54.0, "ask": 9.5, "ask_size": 655.0, "iv": 2.8905, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 6.9389, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "CRBU", "security_type": "stock", "exchange_id": 2, "current_price": 0.5302, "price_change": 0.02, "price_change_percent": 3.5714, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 0.528, "high": 0.5641, "low": 0.5207, "close": 0.56, "prev_day_close": 0.56, "volume": 2784450, "iv30": 74.577, "iv30_change": -0.936, "iv30_change_percent": -1.2395, "seqno": 37440673564, "last_trade_time": "2026-10-22T15:59:51", "tick": "up"}, "symbol": "CRBU"}