{"timestamp": "2026-11-10 01:44:05", "data": {"options": [{"option": "CUBE261120C00022500", "bid": 21.7, "bid_size": 7.0, "ask": 24.3, "ask_size": 13.0, "iv": 2.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0012, "rho": 0.008, "theo": 22.5872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.32, "last_trade_time": "2026-09-30T12:59:41", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "CUBE261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 2.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0038, "rho": 0.0, "theo": 0.0099, "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": "CUBE261120C00025000", "bid": 19.2, "bid_size": 7.0, "ask": 22.0, "ask_size": 7.0, "iv": 2.4387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0022, "rho": 0.0088, "theo": 20.0936, "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": 20.3000001907349}, {"option": "CUBE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0045, "rho": -0.0001, "theo": 0.0124, "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": "CUBE261120C00027500", "bid": 16.7, "bid_size": 6.0, "ask": 19.3, "ask_size": 6.0, "iv": 1.9958, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0034, "rho": 0.0097, "theo": 17.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-06-09T11:13:50", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "CUBE261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 39.0, "iv": 2.5956, "open_interest": 1.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0054, "rho": -0.0001, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:54:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CUBE261120C00030000", "bid": 14.0, "bid_size": 7.0, "ask": 15.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0027, "vega": 0.0017, "theta": -0.005, "rho": 0.0105, "theo": 15.1098, "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": 15.0999994277954}, {"option": "CUBE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.0305, "open_interest": 12.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0027, "vega": 0.0017, "theta": -0.0067, "rho": -0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T10:13:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CUBE261120C00032500", "bid": 11.0, "bid_size": 15.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0046, "vega": 0.0024, "theta": -0.007, "rho": 0.0114, "theo": 12.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.17, "last_trade_time": "2026-08-19T12:29:51", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "CUBE261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.8478, "open_interest": 67.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0046, "vega": 0.0024, "theta": -0.0085, "rho": -0.0002, "theo": 0.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:25:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CUBE261120C00035000", "bid": 9.1, "bid_size": 14.0, "ask": 11.7, "ask_size": 13.0, "iv": 1.0818, "open_interest": 37.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0082, "vega": 0.0037, "theta": -0.0098, "rho": 0.0121, "theo": 10.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-14T14:44:24", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "CUBE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8853, "open_interest": 119.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0082, "vega": 0.0037, "theta": -0.011, "rho": -0.0003, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T15:09:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CUBE261120C00037500", "bid": 7.3, "bid_size": 13.0, "ask": 8.6, "ask_size": 62.0, "iv": 0.8831, "open_interest": 60.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.016, "vega": 0.0059, "theta": -0.0138, "rho": 0.0128, "theo": 7.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-11-06T13:39:17", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CUBE261120P00037500", "bid": 0.05, "bid_size": 10.0, "ask": 0.25, "ask_size": 11.0, "iv": 0.7116, "open_interest": 904.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.016, "vega": 0.0059, "theta": -0.0147, "rho": -0.0005, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T13:55:42", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "CUBE261120C00040000", "bid": 4.1, "bid_size": 169.0, "ask": 6.6, "ask_size": 127.0, "iv": 0.5818, "open_interest": 112.0, "volume": 1.0, "delta": 0.9344, "gamma": 0.0347, "vega": 0.0101, "theta": -0.0199, "rho": 0.0131, "theo": 5.2124, "change": -0.1, "open": 5.45, "high": 5.45, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T10:31:33", "percent_change": -1.8018, "prev_day_close": 5.54999995231628}, {"option": "CUBE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.7195, "open_interest": 17.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0349, "vega": 0.0102, "theta": -0.0206, "rho": -0.001, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CUBE261120C00042500", "bid": 2.6, "bid_size": 58.0, "ask": 3.9, "ask_size": 111.0, "iv": 0.5354, "open_interest": 534.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0875, "vega": 0.019, "theta": -0.0294, "rho": 0.0125, "theo": 2.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-11-05T15:41:36", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CUBE261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 22.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.0882, "vega": 0.0191, "theta": -0.03, "rho": -0.0023, "theo": 0.231, "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": "CUBE261120C00045000", "bid": 0.75, "bid_size": 37.0, "ask": 1.45, "ask_size": 88.0, "iv": 0.3342, "open_interest": 193.0, "volume": 6.0, "delta": 0.5312, "gamma": 0.1918, "vega": 0.0311, "theta": -0.0381, "rho": 0.0082, "theo": 0.8812, "change": 0.245, "open": 1.29, "high": 1.47, "low": 1.29, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T13:24:55", "percent_change": 20.0, "prev_day_close": 1.22500004805624}, {"option": "CUBE261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.2553, "open_interest": 12.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.1947, "vega": 0.0311, "theta": -0.0387, "rho": -0.0059, "theo": 0.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:10:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "CUBE261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.2706, "open_interest": 17.0, "volume": 3.0, "delta": 0.1714, "gamma": 0.107, "vega": 0.0201, "theta": -0.0271, "rho": 0.0026, "theo": 0.209, "change": -0.19, "open": 0.38, "high": 0.38, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:42:09", "percent_change": -54.2857, "prev_day_close": 0.349999994039536}, {"option": "CUBE261120P00047500", "bid": 1.3, "bid_size": 41.0, "ask": 3.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.1113, "vega": 0.0192, "theta": -0.0279, "rho": -0.0079, "theo": 2.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.94, "last_trade_time": "2026-09-17T12:24:51", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "CUBE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 93.0, "iv": 0.6258, "open_interest": 25.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0428, "vega": 0.0102, "theta": -0.0167, "rho": 0.001, "theo": 0.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-01T14:25:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CUBE261120P00050000", "bid": 3.3, "bid_size": 31.0, "ask": 5.9, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0461, "vega": 0.0085, "theta": -0.0175, "rho": -0.0053, "theo": 5.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-03-24T11:31:55", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CUBE261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.5296, "open_interest": 1.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0106, "vega": 0.0036, "theta": -0.0075, "rho": 0.0003, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T09:30:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CUBE261120P00055000", "bid": 8.6, "bid_size": 13.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0093, "vega": 0.001, "theta": -0.0073, "rho": -0.0006, "theo": 9.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.41, "last_trade_time": "2026-04-24T13:29:11", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CUBE261218C00020000", "bid": 23.3, "bid_size": 8.0, "ask": 27.2, "ask_size": 8.0, "iv": 1.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0018, "vega": 0.0048, "theta": -0.0049, "rho": 0.0216, "theo": 25.1988, "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": 25.1999998092651}, {"option": "CUBE261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 1.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0018, "vega": 0.0049, "theta": -0.0074, "rho": -0.0007, "theo": 0.0895, "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": 1.27499997615814}, {"option": "CUBE261218C00022500", "bid": 20.8, "bid_size": 1.0, "ask": 24.7, "ask_size": 1.0, "iv": 1.1275, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0025, "vega": 0.0059, "theta": -0.0057, "rho": 0.0242, "theo": 22.7225, "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": 22.6999998092651}, {"option": "CUBE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.815, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0025, "vega": 0.0059, "theta": -0.0079, "rho": -0.0009, "theo": 0.1006, "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": "CUBE261218C00025000", "bid": 18.3, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 1.0204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0035, "vega": 0.0072, "theta": -0.0066, "rho": 0.0268, "theo": 20.2488, "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": 20.1999998092651}, {"option": "CUBE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.5896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0035, "vega": 0.0072, "theta": -0.0086, "rho": -0.0011, "theo": 0.1143, "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": "CUBE261218C00027500", "bid": 15.8, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.8635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0049, "vega": 0.0089, "theta": -0.0075, "rho": 0.0293, "theo": 17.7787, "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": 17.6999998092651}, {"option": "CUBE261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0049, "vega": 0.0089, "theta": -0.0093, "rho": -0.0014, "theo": 0.1316, "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": "CUBE261218C00030000", "bid": 13.2, "bid_size": 2.0, "ask": 17.3, "ask_size": 1.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.007, "vega": 0.0112, "theta": -0.0086, "rho": 0.0316, "theo": 15.314, "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": 15.2499995231628}, {"option": "CUBE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.9425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0341, "gamma": 0.007, "vega": 0.0112, "theta": -0.0102, "rho": -0.0018, "theo": 0.1543, "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": "CUBE261218C00032500", "bid": 11.8, "bid_size": 14.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0102, "vega": 0.0142, "theta": -0.0099, "rho": 0.0338, "theo": 12.8572, "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": 12.8999996185303}, {"option": "CUBE261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0102, "vega": 0.0142, "theta": -0.0112, "rho": -0.0023, "theo": 0.1851, "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": "CUBE261218C00035000", "bid": 9.6, "bid_size": 13.0, "ask": 11.6, "ask_size": 7.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.0154, "vega": 0.0183, "theta": -0.0113, "rho": 0.0357, "theo": 10.4135, "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": 10.0999999046326}, {"option": "CUBE261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 38.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0155, "vega": 0.0184, "theta": -0.0124, "rho": -0.0032, "theo": 0.229, "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": 0.975000023841858}, {"option": "CUBE261218C00037500", "bid": 7.1, "bid_size": 8.0, "ask": 9.0, "ask_size": 11.0, "iv": 0.4758, "open_interest": 1.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0244, "vega": 0.0243, "theta": -0.013, "rho": 0.037, "theo": 7.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-26T12:51:41", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "CUBE261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 43.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0915, "gamma": 0.0246, "vega": 0.0244, "theta": -0.0139, "rho": -0.0045, "theo": 0.2964, "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": 0.25}, {"option": "CUBE261218C00040000", "bid": 5.1, "bid_size": 28.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.4471, "open_interest": 271.0, "volume": 0.0, "delta": 0.8583, "gamma": 0.041, "vega": 0.0333, "theta": -0.015, "rho": 0.0371, "theo": 5.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T14:49:12", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CUBE261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 12.0, "iv": 0.3246, "open_interest": 10.0, "volume": 0.0, "delta": -0.1424, "gamma": 0.0414, "vega": 0.0334, "theta": -0.0156, "rho": -0.0068, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T14:34:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CUBE261218C00042500", "bid": 2.95, "bid_size": 24.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.3668, "open_interest": 137.0, "volume": 0.0, "delta": 0.7567, "gamma": 0.0723, "vega": 0.0463, "theta": -0.017, "rho": 0.0345, "theo": 3.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-30T12:56:44", "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "CUBE261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0733, "vega": 0.0466, "theta": -0.0175, "rho": -0.0114, "theo": 0.652, "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": 1.45000004768372}, {"option": "CUBE261218C00045000", "bid": 0.85, "bid_size": 31.0, "ask": 2.7, "ask_size": 58.0, "iv": 0.2825, "open_interest": 72.0, "volume": 0.0, "delta": 0.5421, "gamma": 0.1112, "vega": 0.0584, "theta": -0.018, "rho": 0.0257, "theo": 1.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:24:43", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CUBE261218P00045000", "bid": 0.05, "bid_size": 19.0, "ask": 2.55, "ask_size": 40.0, "iv": 0.2385, "open_interest": 1.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.1142, "vega": 0.0583, "theta": -0.0185, "rho": -0.0195, "theo": 1.3153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T10:48:43", "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "CUBE261218C00047500", "bid": 0.4, "bid_size": 12.0, "ask": 0.8, "ask_size": 45.0, "iv": 0.2422, "open_interest": 14.0, "volume": 0.0, "delta": 0.2926, "gamma": 0.092, "vega": 0.0508, "theta": -0.0163, "rho": 0.014, "theo": 0.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:39:19", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "CUBE261218P00047500", "bid": 1.55, "bid_size": 21.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0966, "vega": 0.0492, "theta": -0.0169, "rho": -0.0257, "theo": 2.9494, "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": 3.20000004768372}, {"option": "CUBE261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1649, "gamma": 0.0564, "vega": 0.0369, "theta": -0.0138, "rho": 0.0079, "theo": 0.3612, "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": "CUBE261218P00050000", "bid": 3.5, "bid_size": 12.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0606, "vega": 0.0335, "theta": -0.0143, "rho": -0.024, "theo": 5.1803, "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": 4.94999992847443}, {"option": "CUBE261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0238, "vega": 0.0206, "theta": -0.0099, "rho": 0.0034, "theo": 0.1716, "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": "CUBE261218P00055000", "bid": 7.8, "bid_size": 8.0, "ask": 11.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0274, "vega": 0.0148, "theta": -0.0106, "rho": -0.0167, "theo": 10.0238, "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": 9.90000009536743}, {"option": "CUBE270219C00022500", "bid": 20.8, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.002, "vega": 0.0063, "theta": 0.0, "rho": 0.0348, "theo": 22.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-08-19T12:30:05", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "CUBE270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 14.0, "iv": 0.6698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0027, "vega": 0.0101, "theta": -0.0032, "rho": -0.0023, "theo": 0.1088, "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": "CUBE270219C00025000", "bid": 18.3, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.5575, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0029, "vega": 0.0076, "theta": 0.0, "rho": 0.0384, "theo": 20.3306, "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": 20.1999998092651}, {"option": "CUBE270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 43.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0038, "vega": 0.0128, "theta": -0.0037, "rho": -0.003, "theo": 0.1308, "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": "CUBE270219C00027500", "bid": 15.7, "bid_size": 2.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0044, "vega": 0.0112, "theta": -0.0007, "rho": 0.0431, "theo": 17.8691, "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": 17.7499995231628}, {"option": "CUBE270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0054, "vega": 0.0163, "theta": -0.0042, "rho": -0.004, "theo": 0.1603, "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": "CUBE270219C00030000", "bid": 13.4, "bid_size": 12.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0068, "vega": 0.016, "theta": -0.0018, "rho": 0.0481, "theo": 15.4163, "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": 15.2499995231628}, {"option": "CUBE270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.7414, "open_interest": 24.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0078, "vega": 0.0211, "theta": -0.0048, "rho": -0.0054, "theo": 0.2014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-31T09:40:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CUBE270219C00032500", "bid": 11.9, "bid_size": 16.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0105, "vega": 0.0225, "theta": -0.0031, "rho": 0.0533, "theo": 12.979, "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": 12.8499999046326}, {"option": "CUBE270219P00032500", "bid": 0.1, "bid_size": 3.0, "ask": 0.85, "ask_size": 81.0, "iv": 0.4917, "open_interest": 59.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0116, "vega": 0.0275, "theta": -0.0055, "rho": -0.0074, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-06T14:27:18", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "CUBE270219C00035000", "bid": 9.5, "bid_size": 35.0, "ask": 11.8, "ask_size": 43.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0165, "vega": 0.0312, "theta": -0.0045, "rho": 0.0568, "theo": 10.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T13:38:47", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CUBE270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 36.0, "iv": 0.3417, "open_interest": 26.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0175, "vega": 0.0364, "theta": -0.0065, "rho": -0.0104, "theo": 0.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:02:35", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "CUBE270219C00037500", "bid": 7.2, "bid_size": 14.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.3561, "open_interest": 3.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0261, "vega": 0.0433, "theta": -0.0062, "rho": 0.0626, "theo": 8.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-08-20T15:44:06", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CUBE270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 84.0, "iv": 0.4141, "open_interest": 13.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0268, "vega": 0.0485, "theta": -0.0076, "rho": -0.0152, "theo": 0.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T14:27:18", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "CUBE270219C00040000", "bid": 4.8, "bid_size": 37.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.3076, "open_interest": 126.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0411, "vega": 0.059, "theta": -0.0081, "rho": 0.0641, "theo": 5.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T10:35:04", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "CUBE270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.3818, "open_interest": 18.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.0414, "vega": 0.0646, "theta": -0.009, "rho": -0.0228, "theo": 0.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T10:46:14", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CUBE270219C00042500", "bid": 2.9, "bid_size": 53.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.2553, "open_interest": 91.0, "volume": 0.0, "delta": 0.7166, "gamma": 0.0606, "vega": 0.0793, "theta": -0.0098, "rho": 0.064, "theo": 3.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-11-02T12:33:12", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "CUBE270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.3078, "gamma": 0.0613, "vega": 0.0826, "theta": -0.0103, "rho": -0.0348, "theo": 1.2189, "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": 1.65000002458692}, {"option": "CUBE270219C00045000", "bid": 1.1, "bid_size": 137.0, "ask": 4.1, "ask_size": 130.0, "iv": 0.2639, "open_interest": 83.0, "volume": 0.0, "delta": 0.5482, "gamma": 0.0747, "vega": 0.0932, "theta": -0.0106, "rho": 0.0571, "theo": 2.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T11:17:41", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CUBE270219P00045000", "bid": 0.85, "bid_size": 35.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0766, "vega": 0.0931, "theta": -0.0108, "rho": -0.051, "theo": 2.1308, "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": "CUBE270219C00047500", "bid": 0.2, "bid_size": 128.0, "ask": 3.3, "ask_size": 118.0, "iv": 0.2825, "open_interest": 16.0, "volume": 0.0, "delta": 0.3703, "gamma": 0.0702, "vega": 0.0891, "theta": -0.01, "rho": 0.042, "theo": 1.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-04T14:05:21", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "CUBE270219P00047500", "bid": 2.35, "bid_size": 61.0, "ask": 4.9, "ask_size": 57.0, "iv": 0.2269, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.072, "vega": 0.0854, "theta": -0.0099, "rho": -0.0657, "theo": 3.6538, "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": 3.82499992847443}, {"option": "CUBE270219C00050000", "bid": 0.35, "bid_size": 35.0, "ask": 1.05, "ask_size": 109.0, "iv": 0.236, "open_interest": 105.0, "volume": 25.0, "delta": 0.2398, "gamma": 0.0544, "vega": 0.0738, "theta": -0.0086, "rho": 0.0279, "theo": 0.7478, "change": 0.095, "open": 0.75, "high": 0.8, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T12:20:07", "percent_change": 15.2, "prev_day_close": 0.625}, {"option": "CUBE270219P00050000", "bid": 4.2, "bid_size": 32.0, "ask": 6.7, "ask_size": 56.0, "iv": 0.2093, "open_interest": 1.0, "volume": 0.0, "delta": -0.7927, "gamma": 0.0544, "vega": 0.067, "theta": -0.0079, "rho": -0.0756, "theo": 5.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.14, "last_trade_time": "2026-07-17T14:52:17", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CUBE270219C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 121.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0392, "vega": 0.0576, "theta": -0.0071, "rho": 0.0185, "theo": 0.4695, "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": 1.27499997615814}, {"option": "CUBE270219P00052500", "bid": 6.4, "bid_size": 26.0, "ask": 8.9, "ask_size": 48.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0379, "vega": 0.0497, "theta": -0.0058, "rho": -0.0817, "theo": 7.9028, "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": 7.84999990463257}, {"option": "CUBE270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 21.0, "iv": 0.4222, "open_interest": 1.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0281, "vega": 0.0446, "theta": -0.0059, "rho": 0.0127, "theo": 0.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:56:16", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "CUBE270219P00055000", "bid": 8.3, "bid_size": 15.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.026, "vega": 0.0363, "theta": -0.0039, "rho": -0.0862, "theo": 10.2617, "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": 10.1500000953674}, {"option": "CUBE270521C00022500", "bid": 20.8, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.5881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0025, "vega": 0.01, "theta": 0.0, "rho": 0.0417, "theo": 22.7657, "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": 22.6999998092651}, {"option": "CUBE270521P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 52.0, "iv": 0.505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0036, "vega": 0.0205, "theta": -0.0028, "rho": -0.0071, "theo": 0.2122, "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": "CUBE270521C00025000", "bid": 18.3, "bid_size": 1.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.4909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.004, "vega": 0.016, "theta": -0.0002, "rho": 0.0516, "theo": 20.3147, "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": 20.1999998092651}, {"option": "CUBE270521P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 0.7166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.005, "vega": 0.0262, "theta": -0.0033, "rho": -0.0094, "theo": 0.2649, "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": 0.574999988079071}, {"option": "CUBE270521C00027500", "bid": 15.9, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0062, "vega": 0.0227, "theta": -0.0012, "rho": 0.0611, "theo": 17.8836, "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": 17.7499995231628}, {"option": "CUBE270521P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.6052, "open_interest": 80.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.007, "vega": 0.0332, "theta": -0.0038, "rho": -0.0124, "theo": 0.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-09-25T09:30:30", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CUBE270521C00030000", "bid": 14.3, "bid_size": 6.0, "ask": 17.1, "ask_size": 11.0, "iv": 0.4729, "open_interest": 1.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0093, "vega": 0.0323, "theta": -0.0024, "rho": 0.0762, "theo": 15.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-09-30T10:57:45", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CUBE270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 2.0, "iv": 0.4906, "open_interest": 452.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0099, "vega": 0.0423, "theta": -0.0044, "rho": -0.0167, "theo": 0.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-14T10:48:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "CUBE270521C00032500", "bid": 12.0, "bid_size": 43.0, "ask": 14.4, "ask_size": 46.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0135, "vega": 0.0447, "theta": -0.0035, "rho": 0.0896, "theo": 13.1279, "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": 12.9500002861023}, {"option": "CUBE270521P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.3764, "open_interest": 84.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0139, "vega": 0.0538, "theta": -0.0051, "rho": -0.0228, "theo": 0.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T10:10:32", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CUBE270521C00035000", "bid": 9.8, "bid_size": 24.0, "ask": 12.1, "ask_size": 69.0, "iv": 0.3613, "open_interest": 4.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.019, "vega": 0.0598, "theta": -0.0047, "rho": 0.1014, "theo": 10.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-06T13:38:58", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CUBE270521P00035000", "bid": 0.1, "bid_size": 18.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1297, "gamma": 0.0193, "vega": 0.0681, "theta": -0.0059, "rho": -0.0312, "theo": 0.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-15T14:13:38", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CUBE270521C00037500", "bid": 7.7, "bid_size": 18.0, "ask": 9.4, "ask_size": 42.0, "iv": 0.2997, "open_interest": 11.0, "volume": 0.0, "delta": 0.8365, "gamma": 0.0261, "vega": 0.0791, "theta": -0.0058, "rho": 0.1148, "theo": 8.6607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-10-21T12:45:48", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "CUBE270521P00037500", "bid": 0.25, "bid_size": 39.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.3743, "open_interest": 4.0, "volume": 0.0, "delta": -0.182, "gamma": 0.0265, "vega": 0.0849, "theta": -0.0068, "rho": -0.0432, "theo": 1.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-28T14:50:49", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CUBE270521C00040000", "bid": 5.5, "bid_size": 52.0, "ask": 8.0, "ask_size": 33.0, "iv": 0.3006, "open_interest": 18.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0345, "vega": 0.0991, "theta": -0.0069, "rho": 0.1195, "theo": 6.6416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-11-03T13:40:40", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CUBE270521P00040000", "bid": 0.1, "bid_size": 23.0, "ask": 2.0, "ask_size": 4.0, "iv": 0.2381, "open_interest": 2.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0351, "vega": 0.103, "theta": -0.0076, "rho": -0.0599, "theo": 1.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-28T14:37:31", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "CUBE270521C00042500", "bid": 3.6, "bid_size": 24.0, "ask": 6.2, "ask_size": 43.0, "iv": 0.2742, "open_interest": 13.0, "volume": 0.0, "delta": 0.6679, "gamma": 0.043, "vega": 0.1154, "theta": -0.0078, "rho": 0.1121, "theo": 4.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.14, "last_trade_time": "2026-11-02T12:33:12", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CUBE270521P00042500", "bid": 0.75, "bid_size": 24.0, "ask": 4.2, "ask_size": 38.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": -0.3522, "gamma": 0.0435, "vega": 0.1185, "theta": -0.0082, "rho": -0.0815, "theo": 2.2675, "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": 2.32499998807907}, {"option": "CUBE270521C00045000", "bid": 1.8, "bid_size": 109.0, "ask": 4.0, "ask_size": 108.0, "iv": 0.2188, "open_interest": 51.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0487, "vega": 0.1262, "theta": -0.0082, "rho": 0.0995, "theo": 3.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.78, "last_trade_time": "2026-11-05T10:32:07", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CUBE270521P00045000", "bid": 1.75, "bid_size": 70.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0491, "vega": 0.1268, "theta": -0.0083, "rho": -0.1077, "theo": 3.297, "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": 3.40000009536743}, {"option": "CUBE270521C00047500", "bid": 1.5, "bid_size": 188.0, "ask": 3.0, "ask_size": 97.0, "iv": 0.2483, "open_interest": 23.0, "volume": 1.0, "delta": 0.433, "gamma": 0.0493, "vega": 0.1258, "theta": -0.0081, "rho": 0.0825, "theo": 2.2973, "change": 0.545, "open": 2.67, "high": 2.67, "low": 2.67, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-09T13:24:55", "percent_change": 25.6471, "prev_day_close": 2.125}, {"option": "CUBE270521P00047500", "bid": 3.2, "bid_size": 64.0, "ask": 5.8, "ask_size": 60.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5885, "gamma": 0.0495, "vega": 0.1239, "theta": -0.0078, "rho": -0.1333, "theo": 4.693, "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": 4.79999995231628}, {"option": "CUBE270521C00050000", "bid": 0.95, "bid_size": 140.0, "ask": 3.6, "ask_size": 147.0, "iv": 0.314, "open_interest": 24.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0449, "vega": 0.1155, "theta": -0.0074, "rho": 0.0648, "theo": 1.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:10:06", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "CUBE270521P00050000", "bid": 4.9, "bid_size": 64.0, "ask": 7.3, "ask_size": 56.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0451, "vega": 0.1118, "theta": -0.0068, "rho": -0.1527, "theo": 6.4273, "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": 6.45000004768372}, {"option": "CUBE270521C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 26.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.038, "vega": 0.1002, "theta": -0.0065, "rho": 0.0486, "theo": 1.0398, "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": 1.39999997615814}, {"option": "CUBE270521P00052500", "bid": 6.8, "bid_size": 20.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.783, "gamma": 0.0385, "vega": 0.0941, "theta": -0.0057, "rho": -0.1579, "theo": 8.4215, "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": 8.30000019073486}, {"option": "CUBE270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.176, "gamma": 0.0309, "vega": 0.0838, "theta": -0.0055, "rho": 0.0366, "theo": 0.7164, "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": "CUBE270521P00055000", "bid": 9.0, "bid_size": 40.0, "ask": 11.4, "ask_size": 13.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.0314, "vega": 0.0755, "theta": -0.0044, "rho": -0.1541, "theo": 10.5947, "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": 10.75}], "symbol": "CUBE", "security_type": "stock", "exchange_id": 3, "current_price": 45.0, "price_change": -0.02, "price_change_percent": -0.0444, "bid": 43.2, "ask": 46.48, "bid_size": 100, "ask_size": 100, "open": 45.55, "high": 45.7, "low": 44.99, "close": 45.0, "prev_day_close": 45.02, "volume": 2587172, "iv30": 24.371, "iv30_change": -0.236, "iv30_change_percent": -0.9591, "seqno": 10415202194, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "CUBE"}