{"timestamp": "2026-10-23 01:18:44", "data": {"options": [{"option": "CSBR261120C00002500", "bid": 0.1, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0392, "vega": 0.001, "theta": -0.0014, "rho": 0.002, "theo": 2.3227, "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": 2.50000004842877}, {"option": "CSBR261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.3743, "open_interest": 34.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0394, "vega": 0.001, "theta": -0.0024, "rho": -0.0001, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T14:50:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CSBR261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.0244, "open_interest": 3.0, "volume": 0.0, "delta": 0.549, "gamma": 0.2029, "vega": 0.0054, "theta": -0.0133, "rho": 0.0017, "theo": 0.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-19T15:35:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSBR261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.5686, "open_interest": 4.0, "volume": 0.0, "delta": -0.4611, "gamma": 0.2046, "vega": 0.0053, "theta": -0.0133, "rho": -0.0021, "theo": 0.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-06-15T10:06:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSBR261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.0048, "open_interest": 3.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.1355, "vega": 0.0046, "theta": -0.0144, "rho": 0.0009, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSBR261120P00007500", "bid": 0.1, "bid_size": 702.0, "ask": 5.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.1376, "vega": 0.0045, "theta": -0.0136, "rho": -0.0037, "theo": 3.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-04-15T09:34:07", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "CSBR261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 6.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.1848, "gamma": 0.0925, "vega": 0.0036, "theta": -0.0129, "rho": 0.0006, "theo": 0.2188, "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": "CSBR261120P00010000", "bid": 2.6, "bid_size": 30.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.095, "vega": 0.0034, "theta": -0.0112, "rho": -0.0044, "theo": 5.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-05-26T09:30:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CSBR261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3669, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 2.25, "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": 2.50000004842877}, {"option": "CSBR261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.9898, "open_interest": 60.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0572, "vega": 0.002, "theta": -0.0017, "rho": -0.0005, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T10:22:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CSBR261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.3156, "gamma": 0.4392, "vega": 0.006, "theta": -0.0039, "rho": 0.0013, "theo": 0.163, "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": "CSBR261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0175, "open_interest": 0.0, "volume": 0.0, "delta": -0.6561, "gamma": 0.2821, "vega": 0.0054, "theta": -0.0022, "rho": -0.0066, "theo": 0.8682, "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": "CSBR261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0981, "vega": 0.0033, "theta": -0.0029, "rho": 0.0006, "theo": 0.078, "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": "CSBR261218P00007500", "bid": 0.5, "bid_size": 280.0, "ask": 5.1, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0879, "vega": 0.0031, "theta": -0.0013, "rho": -0.0116, "theo": 3.2935, "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": 2.55000000074506}, {"option": "CSBR270219C00002500", "bid": 0.1, "bid_size": 703.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.0335, "vega": 0.0056, "theta": -0.0046, "rho": 0.0038, "theo": 3.1793, "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": 2.50000004842877}, {"option": "CSBR270219P00002500", "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": -0.1228, "gamma": 0.0338, "vega": 0.0056, "theta": -0.0051, "rho": -0.0038, "theo": 0.7477, "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": "CSBR270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.361, "open_interest": 60.0, "volume": 0.0, "delta": 0.7016, "gamma": 0.0825, "vega": 0.0101, "theta": -0.0065, "rho": 0.0053, "theo": 1.7536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-09-04T15:10:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSBR270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3151, "open_interest": 0.0, "volume": 0.0, "delta": -0.3336, "gamma": 0.0842, "vega": 0.01, "theta": -0.0067, "rho": -0.0088, "theo": 1.7955, "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": "CSBR270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.856, "open_interest": 0.0, "volume": 0.0, "delta": 0.5275, "gamma": 0.0928, "vega": 0.0112, "theta": -0.0073, "rho": 0.0045, "theo": 1.1392, "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": "CSBR270219P00007500", "bid": 0.5, "bid_size": 280.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.799, "open_interest": 4.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.096, "vega": 0.011, "theta": -0.0071, "rho": -0.0138, "theo": 3.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-09-10T09:34:01", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CSBR270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1566, "open_interest": 2.0, "volume": 0.0, "delta": 0.4311, "gamma": 0.0854, "vega": 0.011, "theta": -0.0077, "rho": 0.0038, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-10T09:34:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CSBR270219P00010000", "bid": 3.0, "bid_size": 44.0, "ask": 7.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6126, "gamma": 0.0896, "vega": 0.0105, "theta": -0.0071, "rho": -0.0175, "theo": 5.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-09-10T09:34:01", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CSBR270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.3735, "gamma": 0.0774, "vega": 0.0105, "theta": -0.0078, "rho": 0.0033, "theo": 0.766, "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": "CSBR270219P00012500", "bid": 5.0, "bid_size": 27.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0824, "vega": 0.0099, "theta": -0.0069, "rho": -0.0203, "theo": 8.2698, "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": 7.5}, {"option": "CSBR270521C00002500", "bid": 0.1, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0408, "vega": 0.0073, "theta": -0.002, "rho": 0.0081, "theo": 3.0459, "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": 2.70000004768372}, {"option": "CSBR270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.3824, "open_interest": 0.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0416, "vega": 0.0073, "theta": -0.0023, "rho": -0.0052, "theo": 0.481, "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": "CSBR270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7018, "open_interest": 0.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.1149, "vega": 0.014, "theta": -0.003, "rho": 0.0107, "theo": 1.4348, "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": "CSBR270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.1215, "vega": 0.0139, "theta": -0.0031, "rho": -0.0132, "theo": 1.3306, "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": 2.45000004768372}, {"option": "CSBR270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0849, "open_interest": 0.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.114, "vega": 0.0151, "theta": -0.0035, "rho": 0.0081, "theo": 0.8933, "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": "CSBR270521P00007500", "bid": 0.6, "bid_size": 29.0, "ask": 5.5, "ask_size": 21.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.5957, "gamma": 0.1252, "vega": 0.0142, "theta": -0.0036, "rho": -0.0201, "theo": 3.28, "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": 3.05000001192093}, {"option": "CSBR270521C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.096, "vega": 0.0144, "theta": -0.0038, "rho": 0.0065, "theo": 0.7299, "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": "CSBR270521P00010000", "bid": 3.0, "bid_size": 44.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.9064, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.1085, "vega": 0.0128, "theta": -0.0038, "rho": -0.0241, "theo": 5.6091, "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": 5.04999995231628}], "symbol": "CSBR", "security_type": "stock", "exchange_id": 2, "current_price": 4.69, "price_change": -0.09, "price_change_percent": -1.8557, "bid": 4.69, "ask": 5.95, "bid_size": 100, "ask_size": 100, "open": 4.93, "high": 5.05, "low": 4.69, "close": 4.76, "prev_day_close": 4.85, "volume": 16000, "iv30": 132.599, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37140836223, "last_trade_time": "2026-10-22T15:50:14", "tick": "up"}, "symbol": "CSBR"}