{"timestamp": "2026-11-10 00:25:46", "data": {"options": [{"option": "CURV261120C00002500", "bid": 0.05, "bid_size": 340.0, "ask": 0.25, "ask_size": 418.0, "iv": 1.3829, "open_interest": 250.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.7976, "vega": 0.0016, "theta": -0.0087, "rho": 0.0003, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:52:40", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "CURV261120P00002500", "bid": 0.15, "bid_size": 256.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.996, "open_interest": 103.0, "volume": 98.0, "delta": -0.606, "gamma": 0.8039, "vega": 0.0015, "theta": -0.0087, "rho": -0.0004, "theo": 0.3072, "change": -0.07, "open": 0.35, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T13:07:11", "percent_change": -17.5, "prev_day_close": 0.399999991059303}, {"option": "CURV261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.5591, "open_interest": 122.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0014, "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": 0.05, "last_trade_time": "2026-10-22T11:24:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CURV261120P00005000", "bid": 2.1, "bid_size": 208.0, "ask": 3.5, "ask_size": 63.0, "iv": 3.6761, "open_interest": 50.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 2.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T15:52:53", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CURV261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1183.0, "iv": 6.3091, "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": "2026-09-04T10:01:06", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CURV261120P00007500", "bid": 4.6, "bid_size": 143.0, "ask": 6.5, "ask_size": 16.0, "iv": 6.7957, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-29T11:54:01", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CURV261218C00002500", "bid": 0.05, "bid_size": 59.0, "ask": 0.8, "ask_size": 616.0, "iv": 1.6293, "open_interest": 1.0, "volume": 0.0, "delta": 0.4001, "gamma": 0.8624, "vega": 0.0029, "theta": -0.0022, "rho": 0.0009, "theo": 0.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T09:32:50", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CURV261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 94.0, "iv": 1.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6173, "gamma": 0.8914, "vega": 0.0029, "theta": -0.0023, "rho": -0.0013, "theo": 0.2861, "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": 0.449999988079071}, {"option": "CURV261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 132.0, "iv": 1.3515, "open_interest": 43.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.138, "vega": 0.0011, "theta": -0.002, "rho": 0.0002, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T13:08:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CURV261218P00005000", "bid": 2.1, "bid_size": 155.0, "ask": 3.7, "ask_size": 12.0, "iv": 2.4465, "open_interest": 1.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.1509, "vega": 0.0009, "theta": -0.0019, "rho": -0.0017, "theo": 2.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-29T11:54:46", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CURV261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3108.0, "iv": 3.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0736, "vega": 0.0008, "theta": -0.0017, "rho": 0.0001, "theo": 0.022, "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": 0.300000011920929}, {"option": "CURV261218P00007500", "bid": 4.6, "bid_size": 156.0, "ask": 6.5, "ask_size": 17.0, "iv": 3.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0892, "vega": 0.0004, "theta": -0.0016, "rho": -0.0015, "theo": 5.199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T11:55:33", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CURV270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1229.0, "iv": 1.1143, "open_interest": 13.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.3207, "vega": 0.0049, "theta": -0.0024, "rho": 0.0025, "theo": 0.4529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:45:37", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "CURV270219P00002500", "bid": 0.15, "bid_size": 1477.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.9054, "open_interest": 11.0, "volume": 0.0, "delta": -0.4434, "gamma": 0.3299, "vega": 0.0048, "theta": -0.0024, "rho": -0.0034, "theo": 0.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.57, "last_trade_time": "2026-09-04T12:06:36", "percent_change": 0.0, "prev_day_close": 0.624999977648258}, {"option": "CURV270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2452.0, "iv": 1.7958, "open_interest": 9.0, "volume": 0.0, "delta": 0.2875, "gamma": 0.1933, "vega": 0.0042, "theta": -0.0029, "rho": 0.0012, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-04T14:00:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CURV270219P00005000", "bid": 2.2, "bid_size": 161.0, "ask": 4.5, "ask_size": 17.0, "iv": 2.5476, "open_interest": 2.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.2059, "vega": 0.0039, "theta": -0.0027, "rho": -0.0067, "theo": 2.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-10-29T11:57:18", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CURV270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3043.0, "iv": 1.7244, "open_interest": 1.0, "volume": 0.0, "delta": 0.213, "gamma": 0.1393, "vega": 0.0035, "theta": -0.0029, "rho": 0.0009, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-14T15:55:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CURV270219P00007500", "bid": 4.6, "bid_size": 155.0, "ask": 5.8, "ask_size": 13.0, "iv": 1.3158, "open_interest": 1.0, "volume": 0.0, "delta": -0.8282, "gamma": 0.1539, "vega": 0.0031, "theta": -0.0025, "rho": -0.0078, "theo": 5.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T11:58:03", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CURV270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1807.0, "iv": 0.8435, "open_interest": 3.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.2591, "vega": 0.0067, "theta": -0.0015, "rho": 0.0047, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "CURV270521P00002500", "bid": 0.3, "bid_size": 795.0, "ask": 3.1, "ask_size": 177.0, "iv": 2.7941, "open_interest": 1.0, "volume": 0.0, "delta": -0.4057, "gamma": 0.2748, "vega": 0.0066, "theta": -0.0016, "rho": -0.006, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-13T09:30:11", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "CURV270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2851.0, "iv": 1.4389, "open_interest": 125.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.2013, "vega": 0.0063, "theta": -0.0018, "rho": 0.0026, "theo": 0.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T12:15:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CURV270521P00005000", "bid": 2.2, "bid_size": 358.0, "ask": 4.3, "ask_size": 89.0, "iv": 1.7894, "open_interest": 1.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.231, "vega": 0.0053, "theta": -0.0017, "rho": -0.0101, "theo": 2.8141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-10-29T11:58:49", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "CURV270521C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3026.0, "iv": 1.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2551, "gamma": 0.15, "vega": 0.0055, "theta": -0.0018, "rho": 0.0019, "theo": 0.214, "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": "CURV270521P00007500", "bid": 4.7, "bid_size": 196.0, "ask": 7.3, "ask_size": 17.0, "iv": 2.5133, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.1851, "vega": 0.0038, "theta": -0.0016, "rho": -0.0104, "theo": 5.2501, "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": 5.80000019073486}], "symbol": "CURV", "security_type": "stock", "exchange_id": 3, "current_price": 2.32, "price_change": 0.15, "price_change_percent": 6.9124, "bid": 2.05, "ask": 2.47, "bid_size": 600, "ask_size": 700, "open": 2.2, "high": 2.34, "low": 2.2, "close": 2.32, "prev_day_close": 2.17, "volume": 75929, "iv30": 55.701, "iv30_change": -0.497, "iv30_change_percent": -0.8844, "seqno": 10409107284, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "CURV"}