{"timestamp": "2026-11-10 01:44:25", "data": {"options": [{"option": "CURB261120C00015000", "bid": 13.5, "bid_size": 44.0, "ask": 16.4, "ask_size": 13.0, "iv": 2.5373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0049, "vega": 0.0026, "theta": -0.0239, "rho": 0.0026, "theo": 14.8181, "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": 14.9000000953674}, {"option": "CURB261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 2.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0047, "vega": 0.0027, "theta": -0.0248, "rho": -0.0003, "theo": 0.102, "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": "CURB261120C00017500", "bid": 11.0, "bid_size": 44.0, "ask": 13.9, "ask_size": 15.0, "iv": 2.0386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0078, "vega": 0.0035, "theta": -0.0271, "rho": 0.0031, "theo": 12.3405, "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": 12.3499999046326}, {"option": "CURB261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0077, "vega": 0.0036, "theta": -0.0278, "rho": -0.0004, "theo": 0.1237, "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": "CURB261120C00020000", "bid": 8.8, "bid_size": 41.0, "ask": 11.2, "ask_size": 13.0, "iv": 1.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0129, "vega": 0.0048, "theta": -0.0305, "rho": 0.0037, "theo": 9.8695, "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": 10.0}, {"option": "CURB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0127, "vega": 0.0049, "theta": -0.0311, "rho": -0.0005, "theo": 0.152, "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": "CURB261120C00022500", "bid": 6.3, "bid_size": 45.0, "ask": 8.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0224, "vega": 0.0068, "theta": -0.0341, "rho": 0.0044, "theo": 7.4102, "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": 6.90000009536743}, {"option": "CURB261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.381, "open_interest": 1.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0221, "vega": 0.0068, "theta": -0.0345, "rho": -0.0008, "theo": 0.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-21T15:43:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CURB261120C00025000", "bid": 3.6, "bid_size": 42.0, "ask": 5.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8881, "gamma": 0.0425, "vega": 0.0098, "theta": -0.0378, "rho": 0.005, "theo": 4.9747, "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": 4.39999985694885}, {"option": "CURB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9811, "open_interest": 19.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0422, "vega": 0.0098, "theta": -0.038, "rho": -0.0013, "theo": 0.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:12:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CURB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.3166, "open_interest": 1.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.184, "vega": 0.0205, "theta": -0.0396, "rho": 0.0039, "theo": 0.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T13:24:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CURB261120P00030000", "bid": 0.05, "bid_size": 12.0, "ask": 1.45, "ask_size": 36.0, "iv": 0.2899, "open_interest": 0.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.1834, "vega": 0.0205, "theta": -0.0395, "rho": -0.006, "theo": 1.0082, "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": 1.04999998956919}, {"option": "CURB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.0506, "vega": 0.0101, "theta": -0.0332, "rho": 0.0011, "theo": 0.2025, "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": "CURB261120P00035000", "bid": 4.3, "bid_size": 41.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.0506, "vega": 0.0101, "theta": -0.0326, "rho": -0.0102, "theo": 5.4753, "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": 5.94999980926514}, {"option": "CURB261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 75.0, "iv": 1.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0226, "vega": 0.0063, "theta": -0.0285, "rho": 0.0006, "theo": 0.1332, "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": "CURB261120P00040000", "bid": 9.7, "bid_size": 15.0, "ask": 11.1, "ask_size": 15.0, "iv": 1.0466, "open_interest": 0.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0227, "vega": 0.0063, "theta": -0.0275, "rho": -0.0095, "theo": 10.4001, "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": 11.0500001907349}, {"option": "CURB261218C00015000", "bid": 13.3, "bid_size": 34.0, "ask": 16.9, "ask_size": 1.0, "iv": 1.631, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0073, "vega": 0.0054, "theta": -0.0132, "rho": 0.0051, "theo": 14.8128, "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": 14.8000001907349}, {"option": "CURB261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.006, "vega": 0.0074, "theta": -0.0119, "rho": -0.0014, "theo": 0.1948, "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": "CURB261218C00017500", "bid": 10.8, "bid_size": 34.0, "ask": 14.4, "ask_size": 1.0, "iv": 1.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0111, "vega": 0.0076, "theta": -0.014, "rho": 0.0066, "theo": 12.3412, "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": 12.4000000953674}, {"option": "CURB261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0095, "vega": 0.0096, "theta": -0.013, "rho": -0.0018, "theo": 0.2328, "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": "CURB261218C00020000", "bid": 8.7, "bid_size": 45.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0173, "vega": 0.0105, "theta": -0.015, "rho": 0.0083, "theo": 9.8794, "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": 9.80000019073486}, {"option": "CURB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.9505, "open_interest": 0.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0151, "vega": 0.0127, "theta": -0.014, "rho": -0.0025, "theo": 0.2814, "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": "CURB261218C00022500", "bid": 6.4, "bid_size": 41.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.5925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0278, "vega": 0.0148, "theta": -0.016, "rho": 0.0104, "theo": 7.4357, "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": 7.15000009536743}, {"option": "CURB261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.025, "vega": 0.0169, "theta": -0.015, "rho": -0.0036, "theo": 0.3488, "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": "CURB261218C00025000", "bid": 3.7, "bid_size": 45.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0481, "vega": 0.0212, "theta": -0.0168, "rho": 0.0124, "theo": 5.0281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-12T10:40:38", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "CURB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 106.0, "iv": 0.5532, "open_interest": 3.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0442, "vega": 0.023, "theta": -0.0159, "rho": -0.0056, "theo": 0.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-13T12:29:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CURB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 62.0, "iv": 0.2869, "open_interest": 39.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.1331, "vega": 0.0381, "theta": -0.0159, "rho": 0.0111, "theo": 1.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-21T14:30:14", "percent_change": 0.0, "prev_day_close": 0.749999977648258}, {"option": "CURB261218P00030000", "bid": 0.3, "bid_size": 12.0, "ask": 3.1, "ask_size": 76.0, "iv": 0.3732, "open_interest": 1.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.1277, "vega": 0.0381, "theta": -0.0153, "rho": -0.0196, "theo": 1.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "CURB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4886, "open_interest": 32.0, "volume": 0.0, "delta": 0.1554, "gamma": 0.0514, "vega": 0.0232, "theta": -0.014, "rho": 0.0042, "theo": 0.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-21T14:30:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CURB261218P00035000", "bid": 3.4, "bid_size": 34.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8332, "gamma": 0.0507, "vega": 0.023, "theta": -0.0133, "rho": -0.0344, "theo": 5.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-06-30T09:30:26", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CURB261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 91.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0259, "vega": 0.0158, "theta": -0.0127, "rho": 0.0025, "theo": 0.2342, "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": "CURB261218P00040000", "bid": 8.8, "bid_size": 34.0, "ask": 12.3, "ask_size": 15.0, "iv": 0.5455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.0256, "vega": 0.0157, "theta": -0.0116, "rho": -0.042, "theo": 10.674, "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": 11.1000003814697}, {"option": "CURB270319C00017500", "bid": 11.1, "bid_size": 45.0, "ask": 13.7, "ask_size": 14.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0102, "vega": 0.0111, "theta": -0.0021, "rho": 0.0201, "theo": 12.3092, "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": 12.1500000953674}, {"option": "CURB270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0363, "gamma": 0.0082, "vega": 0.0143, "theta": -0.0029, "rho": -0.0042, "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": 0.474999994039536}, {"option": "CURB270319C00020000", "bid": 7.8, "bid_size": 43.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0161, "vega": 0.0179, "theta": -0.0029, "rho": 0.0291, "theo": 9.8701, "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": 9.30000019073486}, {"option": "CURB270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0139, "vega": 0.0204, "theta": -0.0035, "rho": -0.0064, "theo": 0.2155, "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": "CURB270319C00022500", "bid": 6.3, "bid_size": 45.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0263, "vega": 0.0276, "theta": -0.0038, "rho": 0.0384, "theo": 7.4738, "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": 7.44999980926514}, {"option": "CURB270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0239, "vega": 0.0294, "theta": -0.0042, "rho": -0.0102, "theo": 0.3143, "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": "CURB270319C00025000", "bid": 3.3, "bid_size": 74.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0445, "vega": 0.0416, "theta": -0.0048, "rho": 0.0468, "theo": 5.164, "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": 4.64999985694885}, {"option": "CURB270319P00025000", "bid": 0.25, "bid_size": 23.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.3055, "open_interest": 91.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.0421, "vega": 0.0425, "theta": -0.005, "rho": -0.0172, "theo": 0.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T14:40:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CURB270319C00030000", "bid": 0.3, "bid_size": 470.0, "ask": 3.5, "ask_size": 15.0, "iv": 0.2912, "open_interest": 6.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0925, "vega": 0.0698, "theta": -0.0064, "rho": 0.0407, "theo": 1.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-03T09:39:15", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "CURB270319P00030000", "bid": 0.3, "bid_size": 470.0, "ask": 3.6, "ask_size": 58.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0918, "vega": 0.0698, "theta": -0.0063, "rho": -0.0516, "theo": 1.8367, "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": 1.97500002384186}, {"option": "CURB270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.2619, "open_interest": 41.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0527, "vega": 0.0495, "theta": -0.0055, "rho": 0.0178, "theo": 0.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-17T12:16:38", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CURB270319P00035000", "bid": 4.8, "bid_size": 15.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0544, "vega": 0.0493, "theta": -0.005, "rho": -0.073, "theo": 5.7568, "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": 6.20000004768372}, {"option": "CURB270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": 0.1039, "gamma": 0.0276, "vega": 0.0323, "theta": -0.0044, "rho": 0.0094, "theo": 0.2876, "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": "CURB270319P00040000", "bid": 9.6, "bid_size": 15.0, "ask": 11.6, "ask_size": 14.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.8923, "gamma": 0.0302, "vega": 0.0311, "theta": -0.0036, "rho": -0.069, "theo": 10.481, "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": 10.5500001907349}, {"option": "CURB270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 156.0, "iv": 0.4178, "open_interest": 11.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0167, "vega": 0.0228, "theta": -0.0036, "rho": 0.0059, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-07-28T13:28:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CURB270319P00045000", "bid": 13.3, "bid_size": 34.0, "ask": 17.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0198, "vega": 0.0203, "theta": -0.0025, "rho": -0.0581, "theo": 15.3615, "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": 15.6000003814697}, {"option": "CURB270617C00015000", "bid": 12.9, "bid_size": 65.0, "ask": 16.9, "ask_size": 10.0, "iv": 0.6383, "open_interest": 1.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0089, "vega": 0.0141, "theta": -0.0006, "rho": 0.0241, "theo": 14.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-20T10:31:39", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "CURB270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0065, "vega": 0.0204, "theta": -0.0026, "rho": -0.0085, "theo": 0.2636, "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": "CURB270617C00017500", "bid": 11.0, "bid_size": 73.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.013, "vega": 0.0228, "theta": -0.0014, "rho": 0.0368, "theo": 12.3908, "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": 12.3000001907349}, {"option": "CURB270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0102, "vega": 0.0278, "theta": -0.0031, "rho": -0.0123, "theo": 0.3541, "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": "CURB270617C00020000", "bid": 8.7, "bid_size": 73.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0189, "vega": 0.0338, "theta": -0.0022, "rho": 0.05, "theo": 10.02, "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": 9.30000019073486}, {"option": "CURB270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.016, "vega": 0.0375, "theta": -0.0036, "rho": -0.018, "theo": 0.4822, "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": 0.675000011920929}, {"option": "CURB270617C00022500", "bid": 6.4, "bid_size": 86.0, "ask": 9.1, "ask_size": 54.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0278, "vega": 0.0476, "theta": -0.0031, "rho": 0.0625, "theo": 7.722, "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": 7.09999990463257}, {"option": "CURB270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 135.0, "iv": 0.4548, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0248, "vega": 0.05, "theta": -0.0041, "rho": -0.0265, "theo": 0.674, "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": "CURB270617C00025000", "bid": 3.9, "bid_size": 109.0, "ask": 7.4, "ask_size": 14.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0407, "vega": 0.0642, "theta": -0.004, "rho": 0.0719, "theo": 5.5504, "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": 5.24999988079071}, {"option": "CURB270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 135.0, "iv": 0.3704, "open_interest": 0.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0377, "vega": 0.0653, "theta": -0.0046, "rho": -0.0398, "theo": 0.9811, "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": 0.824999988079071}, {"option": "CURB270617C00030000", "bid": 0.85, "bid_size": 83.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.0669, "vega": 0.0897, "theta": -0.0049, "rho": 0.0649, "theo": 2.1369, "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": 2.37500005960464}, {"option": "CURB270617P00030000", "bid": 0.95, "bid_size": 15.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.4725, "gamma": 0.0658, "vega": 0.0897, "theta": -0.0048, "rho": -0.0864, "theo": 2.4959, "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": 2.59999996423721}, {"option": "CURB270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 98.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0494, "vega": 0.0713, "theta": -0.0042, "rho": 0.0347, "theo": 0.7892, "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": 0.675000011920929}, {"option": "CURB270617P00035000", "bid": 3.7, "bid_size": 74.0, "ask": 7.5, "ask_size": 34.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0513, "vega": 0.0713, "theta": -0.0032, "rho": -0.12, "theo": 6.0539, "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": 5.85000014305115}, {"option": "CURB270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1284, "gamma": 0.0289, "vega": 0.0487, "theta": -0.0033, "rho": 0.0191, "theo": 0.4091, "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": 1.29999995231628}, {"option": "CURB270617P00040000", "bid": 8.3, "bid_size": 67.0, "ask": 12.3, "ask_size": 46.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.8608, "gamma": 0.0325, "vega": 0.0473, "theta": -0.0016, "rho": -0.1159, "theo": 10.6061, "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": 10.6000003814697}], "symbol": "CURB", "security_type": "stock", "exchange_id": 3, "current_price": 29.73, "price_change": 0.35, "price_change_percent": 1.1913, "bid": 27.0, "ask": 39.39, "bid_size": 100, "ask_size": 200, "open": 29.52, "high": 29.9, "low": 29.43, "close": 29.73, "prev_day_close": 29.38, "volume": 1260415, "iv30": 35.317, "iv30_change": 0.545, "iv30_change_percent": 1.5674, "seqno": 10415198928, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "CURB"}