{"timestamp": "2026-09-21 22:40:13", "data": {"options": [{"option": "CBIO261016C00002500", "bid": 12.3, "bid_size": 21.0, "ask": 16.5, "ask_size": 3.0, "iv": 6.2022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.002, "vega": 0.0017, "theta": -0.0141, "rho": 0.0015, "theo": 14.0838, "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": 14.6500000953674}, {"option": "CBIO261016P00002500", "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": -0.0162, "gamma": 0.002, "vega": 0.0017, "theta": -0.0162, "rho": -0.0003, "theo": 0.1909, "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": "CBIO261016C00005000", "bid": 9.8, "bid_size": 21.0, "ask": 14.0, "ask_size": 4.0, "iv": 3.8778, "open_interest": 0.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0056, "vega": 0.0034, "theta": -0.021, "rho": 0.003, "theo": 11.6998, "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": "CBIO261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.8107, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0056, "vega": 0.0034, "theta": -0.0228, "rho": -0.0006, "theo": 0.2988, "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": "CBIO261016C00007500", "bid": 7.4, "bid_size": 39.0, "ask": 11.0, "ask_size": 4.0, "iv": 2.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0117, "vega": 0.0055, "theta": -0.0265, "rho": 0.0044, "theo": 9.3292, "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": "CBIO261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 59.0, "iv": 5.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.0662, "gamma": 0.0118, "vega": 0.0055, "theta": -0.0279, "rho": -0.001, "theo": 0.4202, "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": "CBIO261016C00010000", "bid": 4.9, "bid_size": 38.0, "ask": 8.5, "ask_size": 4.0, "iv": 1.5664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0225, "vega": 0.0082, "theta": -0.0312, "rho": 0.0056, "theo": 7.0014, "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": "CBIO261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8801, "open_interest": 0.0, "volume": 0.0, "delta": -0.1125, "gamma": 0.0225, "vega": 0.0082, "theta": -0.0323, "rho": -0.0016, "theo": 0.5847, "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": "CBIO261016C00012500", "bid": 2.4, "bid_size": 39.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8121, "gamma": 0.041, "vega": 0.0116, "theta": -0.0353, "rho": 0.0063, "theo": 4.7739, "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": 5.0}, {"option": "CBIO261016P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 97.0, "iv": 2.8103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1909, "gamma": 0.0411, "vega": 0.0117, "theta": -0.036, "rho": -0.0026, "theo": 0.8498, "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": "CBIO261016C00015000", "bid": 0.7, "bid_size": 39.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2288, "open_interest": 1.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0681, "vega": 0.0155, "theta": -0.0382, "rho": 0.006, "theo": 2.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-09-08T09:36:55", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CBIO261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.9208, "open_interest": 0.0, "volume": 0.0, "delta": -0.3301, "gamma": 0.0684, "vega": 0.0155, "theta": -0.0386, "rho": -0.0042, "theo": 1.3843, "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": "CBIO261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.8773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4784, "gamma": 0.0816, "vega": 0.0171, "theta": -0.0389, "rho": 0.0046, "theo": 1.5181, "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": "CBIO261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 16.0, "iv": 1.058, "open_interest": 0.0, "volume": 0.0, "delta": -0.5267, "gamma": 0.0822, "vega": 0.0171, "theta": -0.039, "rho": -0.0065, "theo": 2.5858, "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": 2.55000004917383}, {"option": "CBIO261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 1.5958, "open_interest": 1.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0688, "vega": 0.0155, "theta": -0.0378, "rho": 0.0032, "theo": 0.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-09-08T09:36:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CBIO261016P00020000", "bid": 2.0, "bid_size": 39.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.0695, "vega": 0.0153, "theta": -0.0377, "rho": -0.0083, "theo": 4.5183, "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": 3.5}, {"option": "CBIO261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.2437, "gamma": 0.0536, "vega": 0.0134, "theta": -0.0362, "rho": 0.0024, "theo": 0.6996, "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": "CBIO261016P00022500", "bid": 4.0, "bid_size": 39.0, "ask": 8.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0544, "vega": 0.0132, "theta": -0.0358, "rho": -0.0092, "theo": 6.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-09T14:40:29", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CBIO261016C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 131.0, "iv": 2.7557, "open_interest": 1.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0426, "vega": 0.0117, "theta": -0.0346, "rho": 0.0019, "theo": 0.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T14:25:15", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "CBIO261016P00025000", "bid": 6.5, "bid_size": 39.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0433, "vega": 0.0114, "theta": -0.0338, "rho": -0.0098, "theo": 9.129, "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": 8.25}, {"option": "CBIO261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1364, "gamma": 0.0294, "vega": 0.0093, "theta": -0.0316, "rho": 0.0013, "theo": 0.4131, "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": "CBIO261016P00030000", "bid": 11.5, "bid_size": 39.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0301, "vega": 0.0088, "theta": -0.0302, "rho": -0.0109, "theo": 13.9787, "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": 13.0}, {"option": "CBIO261016C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0222, "vega": 0.0078, "theta": -0.0291, "rho": 0.001, "theo": 0.3315, "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": "CBIO261016P00035000", "bid": 16.1, "bid_size": 22.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.0229, "vega": 0.0072, "theta": -0.0272, "rho": -0.0115, "theo": 18.8952, "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": 18.0500001907349}, {"option": "CBIO261120C00005000", "bid": 9.8, "bid_size": 21.0, "ask": 14.0, "ask_size": 4.0, "iv": 2.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0058, "vega": 0.0065, "theta": -0.0122, "rho": 0.0064, "theo": 11.9587, "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": 12.5}, {"option": "CBIO261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.061, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0058, "vega": 0.0065, "theta": -0.0137, "rho": -0.002, "theo": 0.5143, "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": "CBIO261120C00007500", "bid": 7.1, "bid_size": 38.0, "ask": 11.0, "ask_size": 4.0, "iv": 1.1311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9208, "gamma": 0.0116, "vega": 0.0102, "theta": -0.0155, "rho": 0.0092, "theo": 9.6844, "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": "CBIO261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4639, "open_interest": 0.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0117, "vega": 0.0102, "theta": -0.0167, "rho": -0.0033, "theo": 0.7211, "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": "CBIO261120C00010000", "bid": 4.9, "bid_size": 37.0, "ask": 9.0, "ask_size": 8.0, "iv": 1.1912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0207, "vega": 0.0145, "theta": -0.0182, "rho": 0.0116, "theo": 7.4732, "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": "CBIO261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0207, "vega": 0.0145, "theta": -0.0191, "rho": -0.005, "theo": 0.9916, "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": "CBIO261120C00012500", "bid": 3.0, "bid_size": 42.0, "ask": 7.0, "ask_size": 8.0, "iv": 1.0906, "open_interest": 0.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.0337, "vega": 0.0194, "theta": -0.0204, "rho": 0.0129, "theo": 5.3983, "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": 5.34999990463257}, {"option": "CBIO261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 96.0, "iv": 1.8287, "open_interest": 1.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0339, "vega": 0.0194, "theta": -0.021, "rho": -0.0074, "theo": 1.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CBIO261120C00015000", "bid": 0.9, "bid_size": 38.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": 0.6739, "gamma": 0.0491, "vega": 0.0241, "theta": -0.0219, "rho": 0.0127, "theo": 3.614, "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": 3.5}, {"option": "CBIO261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2553, "open_interest": 3.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0495, "vega": 0.0241, "theta": -0.0223, "rho": -0.0109, "theo": 2.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-07-30T09:30:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CBIO261120C00017500", "bid": 0.2, "bid_size": 969.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.1087, "open_interest": 0.0, "volume": 0.0, "delta": 0.5334, "gamma": 0.058, "vega": 0.0265, "theta": -0.0226, "rho": 0.0109, "theo": 2.3512, "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": 2.60000005364418}, {"option": "CBIO261120P00017500", "bid": 0.5, "bid_size": 388.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.7964, "open_interest": 1.0, "volume": 0.0, "delta": -0.4742, "gamma": 0.0588, "vega": 0.0264, "theta": -0.0227, "rho": -0.0151, "theo": 3.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-09T09:34:02", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "CBIO261120C00020000", "bid": 0.1, "bid_size": 967.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.3802, "open_interest": 8.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0556, "vega": 0.0259, "theta": -0.0225, "rho": 0.0087, "theo": 1.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "CBIO261120P00020000", "bid": 2.5, "bid_size": 37.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.8697, "open_interest": 1.0, "volume": 0.0, "delta": -0.597, "gamma": 0.0567, "vega": 0.0257, "theta": -0.0225, "rho": -0.0187, "theo": 5.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-04T13:42:28", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CBIO261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.5848, "open_interest": 2.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0487, "vega": 0.024, "theta": -0.0221, "rho": 0.007, "theo": 1.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CBIO261120P00022500", "bid": 4.5, "bid_size": 37.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.6824, "gamma": 0.0499, "vega": 0.0236, "theta": -0.0219, "rho": -0.0212, "theo": 7.2238, "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": 6.25}, {"option": "CBIO261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7677, "open_interest": 1.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.042, "vega": 0.022, "theta": -0.0215, "rho": 0.0058, "theo": 1.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-12T09:30:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CBIO261120P00025000", "bid": 7.0, "bid_size": 40.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.8962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0432, "vega": 0.0214, "theta": -0.0211, "rho": -0.0233, "theo": 9.493, "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": 8.5}, {"option": "CBIO261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0574, "open_interest": 0.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.032, "vega": 0.0187, "theta": -0.0204, "rho": 0.0043, "theo": 0.7741, "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": "CBIO261120P00030000", "bid": 11.5, "bid_size": 37.0, "ask": 15.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8109, "gamma": 0.0334, "vega": 0.0178, "theta": -0.0195, "rho": -0.0254, "theo": 14.2305, "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": 13.25}, {"option": "CBIO261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0257, "vega": 0.0163, "theta": -0.0192, "rho": 0.0034, "theo": 0.6307, "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": "CBIO261120P00035000", "bid": 16.5, "bid_size": 36.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0271, "vega": 0.015, "theta": -0.018, "rho": -0.0267, "theo": 19.0815, "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": 18.0}, {"option": "CBIO261218C00007500", "bid": 7.6, "bid_size": 38.0, "ask": 11.5, "ask_size": 8.0, "iv": 1.4808, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0108, "vega": 0.0137, "theta": -0.0133, "rho": 0.0118, "theo": 10.1319, "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": 9.84999990463257}, {"option": "CBIO261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 98.0, "iv": 2.8715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0109, "vega": 0.0137, "theta": -0.015, "rho": -0.006, "theo": 1.1182, "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": "CBIO261218C00010000", "bid": 5.5, "bid_size": 37.0, "ask": 9.5, "ask_size": 8.0, "iv": 1.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0182, "vega": 0.0187, "theta": -0.0154, "rho": 0.0149, "theo": 8.0108, "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": 7.75}, {"option": "CBIO261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 101.0, "iv": 2.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.1496, "gamma": 0.0184, "vega": 0.0188, "theta": -0.0167, "rho": -0.0086, "theo": 1.4708, "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": "CBIO261218C00012500", "bid": 3.5, "bid_size": 37.0, "ask": 7.5, "ask_size": 4.0, "iv": 1.0975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0281, "vega": 0.0241, "theta": -0.017, "rho": 0.0168, "theo": 6.0314, "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": 6.0}, {"option": "CBIO261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 88.0, "iv": 1.5204, "open_interest": 0.0, "volume": 0.0, "delta": -0.2244, "gamma": 0.0283, "vega": 0.0241, "theta": -0.0179, "rho": -0.0122, "theo": 1.9667, "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": "CBIO261218C00015000", "bid": 2.0, "bid_size": 9.0, "ask": 6.5, "ask_size": 14.0, "iv": 1.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0387, "vega": 0.0289, "theta": -0.0182, "rho": 0.017, "theo": 4.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CBIO261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.0475, "open_interest": 0.0, "volume": 0.0, "delta": -0.3243, "gamma": 0.0392, "vega": 0.029, "theta": -0.0187, "rho": -0.0167, "theo": 2.7531, "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": 2.60000005364418}, {"option": "CBIO261218C00017500", "bid": 1.0, "bid_size": 9.0, "ask": 5.5, "ask_size": 14.0, "iv": 1.1239, "open_interest": 0.0, "volume": 0.0, "delta": 0.572, "gamma": 0.0452, "vega": 0.0317, "theta": -0.019, "rho": 0.0154, "theo": 3.1185, "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": 3.5}, {"option": "CBIO261218P00017500", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 11.0, "iv": 1.0698, "open_interest": 1.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.046, "vega": 0.0317, "theta": -0.0192, "rho": -0.022, "theo": 4.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "CBIO261218C00020000", "bid": 0.2, "bid_size": 1189.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1457, "open_interest": 1000.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.0453, "vega": 0.0321, "theta": -0.0196, "rho": 0.0133, "theo": 2.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-15T15:20:49", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CBIO261218P00020000", "bid": 3.5, "bid_size": 37.0, "ask": 7.9, "ask_size": 9.0, "iv": 1.0727, "open_interest": 1.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0463, "vega": 0.0319, "theta": -0.0194, "rho": -0.0268, "theo": 5.7657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CBIO261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.2999, "open_interest": 0.0, "volume": 0.0, "delta": 0.4031, "gamma": 0.0421, "vega": 0.0312, "theta": -0.0199, "rho": 0.0114, "theo": 1.9541, "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": 2.55000004917383}, {"option": "CBIO261218P00022500", "bid": 5.5, "bid_size": 40.0, "ask": 9.8, "ask_size": 6.0, "iv": 1.0844, "open_interest": 1.0, "volume": 0.0, "delta": -0.61, "gamma": 0.0433, "vega": 0.0307, "theta": -0.0195, "rho": -0.0308, "theo": 7.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "CBIO261218C00025000", "bid": 0.1, "bid_size": 969.0, "ask": 4.9, "ask_size": 94.0, "iv": 1.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.3517, "gamma": 0.0383, "vega": 0.0298, "theta": -0.0201, "rho": 0.01, "theo": 1.6871, "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": "CBIO261218P00025000", "bid": 7.5, "bid_size": 37.0, "ask": 11.6, "ask_size": 6.0, "iv": 1.0244, "open_interest": 1.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.0395, "vega": 0.0293, "theta": -0.0193, "rho": -0.034, "theo": 10.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CBIO261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6915, "open_interest": 0.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0318, "vega": 0.0272, "theta": -0.0202, "rho": 0.008, "theo": 1.3719, "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": "CBIO261218P00030000", "bid": 12.0, "bid_size": 36.0, "ask": 16.0, "ask_size": 7.0, "iv": 1.0071, "open_interest": 0.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0332, "vega": 0.0262, "theta": -0.0188, "rho": -0.0386, "theo": 14.7191, "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": 13.5500001907349}, {"option": "CBIO261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 102.0, "iv": 1.8778, "open_interest": 0.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0271, "vega": 0.0251, "theta": -0.0201, "rho": 0.0068, "theo": 1.187, "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": "CBIO261218P00035000", "bid": 16.5, "bid_size": 37.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.0287, "vega": 0.0239, "theta": -0.018, "rho": -0.0423, "theo": 19.5181, "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": 18.25}, {"option": "CBIO270219C00005000", "bid": 10.1, "bid_size": 38.0, "ask": 14.0, "ask_size": 4.0, "iv": 1.5904, "open_interest": 1.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0048, "vega": 0.0126, "theta": -0.0079, "rho": 0.0107, "theo": 12.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.28, "last_trade_time": "2026-09-03T13:06:21", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CBIO270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.2234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.0048, "vega": 0.0126, "theta": -0.0097, "rho": -0.0088, "theo": 1.3933, "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": "CBIO270219C00007500", "bid": 8.0, "bid_size": 37.0, "ask": 12.0, "ask_size": 4.0, "iv": 1.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0088, "vega": 0.0189, "theta": -0.0103, "rho": 0.016, "theo": 10.9834, "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": 10.9499998092651}, {"option": "CBIO270219P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 97.0, "iv": 2.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.0089, "vega": 0.0189, "theta": -0.0118, "rho": -0.0131, "theo": 1.8798, "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": "CBIO270219C00010000", "bid": 6.6, "bid_size": 7.0, "ask": 10.5, "ask_size": 4.0, "iv": 1.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8532, "gamma": 0.014, "vega": 0.0252, "theta": -0.0121, "rho": 0.0204, "theo": 9.0892, "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": 9.0}, {"option": "CBIO270219P00010000", "bid": 0.1, "bid_size": 967.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0142, "vega": 0.0253, "theta": -0.0132, "rho": -0.0181, "theo": 2.4415, "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": "CBIO270219C00012500", "bid": 5.1, "bid_size": 3.0, "ask": 9.0, "ask_size": 4.0, "iv": 1.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0199, "vega": 0.0312, "theta": -0.0135, "rho": 0.0232, "theo": 7.366, "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": 7.69999980926514}, {"option": "CBIO270219P00012500", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 9.0, "iv": 1.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0202, "vega": 0.0313, "theta": -0.0143, "rho": -0.024, "theo": 3.1766, "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": "CBIO270219C00015000", "bid": 4.0, "bid_size": 9.0, "ask": 8.0, "ask_size": 10.0, "iv": 1.3065, "open_interest": 1.0, "volume": 0.0, "delta": 0.7163, "gamma": 0.0253, "vega": 0.0363, "theta": -0.0146, "rho": 0.0242, "theo": 5.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-07-29T09:34:02", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CBIO270219P00015000", "bid": 2.0, "bid_size": 13.0, "ask": 6.5, "ask_size": 10.0, "iv": 1.3002, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0258, "vega": 0.0364, "theta": -0.0152, "rho": -0.0309, "theo": 4.2042, "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": 4.25}, {"option": "CBIO270219C00017500", "bid": 3.2, "bid_size": 17.0, "ask": 7.5, "ask_size": 10.0, "iv": 1.3608, "open_interest": 15.0, "volume": 0.0, "delta": 0.6429, "gamma": 0.0288, "vega": 0.0398, "theta": -0.0156, "rho": 0.0236, "theo": 4.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-09-15T15:18:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CBIO270219P00017500", "bid": 3.5, "bid_size": 14.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.2618, "open_interest": 1.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0295, "vega": 0.0398, "theta": -0.0159, "rho": -0.0383, "theo": 5.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-07-29T09:34:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CBIO270219C00020000", "bid": 2.4, "bid_size": 26.0, "ask": 6.5, "ask_size": 25.0, "iv": 1.3131, "open_interest": 2024.0, "volume": 1.0, "delta": 0.5788, "gamma": 0.0301, "vega": 0.0416, "theta": -0.0165, "rho": 0.0222, "theo": 4.149, "change": -0.47, "open": 4.28, "high": 4.28, "low": 4.28, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-09-21T14:56:35", "percent_change": -9.89474, "prev_day_close": 4.75}, {"option": "CBIO270219P00020000", "bid": 5.0, "bid_size": 14.0, "ask": 9.8, "ask_size": 21.0, "iv": 1.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.031, "vega": 0.0415, "theta": -0.0165, "rho": -0.0454, "theo": 7.3603, "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": 7.25}, {"option": "CBIO270219C00022500", "bid": 3.0, "bid_size": 1.0, "ask": 6.0, "ask_size": 11.0, "iv": 1.4665, "open_interest": 2.0, "volume": 0.0, "delta": 0.5274, "gamma": 0.0299, "vega": 0.0422, "theta": -0.0172, "rho": 0.0206, "theo": 3.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CBIO270219P00022500", "bid": 7.0, "bid_size": 14.0, "ask": 11.5, "ask_size": 18.0, "iv": 1.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4882, "gamma": 0.0309, "vega": 0.0419, "theta": -0.017, "rho": -0.052, "theo": 9.3559, "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": 9.25}, {"option": "CBIO270219C00025000", "bid": 1.15, "bid_size": 11.0, "ask": 5.5, "ask_size": 10.0, "iv": 1.305, "open_interest": 23.0, "volume": 0.0, "delta": 0.487, "gamma": 0.029, "vega": 0.0422, "theta": -0.0178, "rho": 0.0192, "theo": 3.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-09-09T15:56:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CBIO270219P00025000", "bid": 9.0, "bid_size": 16.0, "ask": 13.4, "ask_size": 7.0, "iv": 1.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0301, "vega": 0.0418, "theta": -0.0173, "rho": -0.0578, "theo": 11.5022, "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": 11.0}, {"option": "CBIO270219C00030000", "bid": 0.4, "bid_size": 384.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3294, "open_interest": 2.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0267, "vega": 0.0415, "theta": -0.0188, "rho": 0.017, "theo": 2.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.37, "last_trade_time": "2026-09-04T12:30:59", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "CBIO270219P00030000", "bid": 13.5, "bid_size": 37.0, "ask": 17.5, "ask_size": 8.0, "iv": 1.2606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5907, "gamma": 0.0281, "vega": 0.0408, "theta": -0.0177, "rho": -0.0683, "theo": 16.0366, "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": 15.0}, {"option": "CBIO270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.0246, "vega": 0.0404, "theta": -0.0194, "rho": 0.0154, "theo": 2.657, "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": "CBIO270219P00035000", "bid": 18.0, "bid_size": 38.0, "ask": 21.7, "ask_size": 4.0, "iv": 1.2379, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0262, "vega": 0.0394, "theta": -0.0179, "rho": -0.0767, "theo": 20.7335, "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": 19.5}, {"option": "CBIO270521C00002500", "bid": 12.0, "bid_size": 39.0, "ask": 16.5, "ask_size": 8.0, "iv": 1.8079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0016, "rho": 0.0052, "theo": 15.0905, "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": 15.25}, {"option": "CBIO270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 969.0, "iv": 7.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0014, "vega": 0.0074, "theta": -0.0043, "rho": -0.0089, "theo": 1.1936, "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": "CBIO270521C00005000", "bid": 10.0, "bid_size": 40.0, "ask": 14.5, "ask_size": 7.0, "iv": 1.4776, "open_interest": 0.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0039, "vega": 0.0154, "theta": -0.0046, "rho": 0.0124, "theo": 13.3823, "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": 12.9499998092651}, {"option": "CBIO270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.5651, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0039, "vega": 0.0154, "theta": -0.0068, "rho": -0.0163, "theo": 1.9186, "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": "CBIO270521C00007500", "bid": 8.7, "bid_size": 39.0, "ask": 13.0, "ask_size": 8.0, "iv": 1.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0071, "vega": 0.0232, "theta": -0.0066, "rho": 0.0197, "theo": 11.6274, "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": 11.3000001907349}, {"option": "CBIO270521P00007500", "bid": 0.1, "bid_size": 967.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0072, "vega": 0.0233, "theta": -0.0084, "rho": -0.0238, "theo": 2.595, "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": "CBIO270521C00010000", "bid": 7.5, "bid_size": 4.0, "ask": 11.5, "ask_size": 4.0, "iv": 1.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0109, "vega": 0.0306, "theta": -0.0081, "rho": 0.0259, "theo": 9.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CBIO270521P00010000", "bid": 0.5, "bid_size": 400.0, "ask": 4.9, "ask_size": 39.0, "iv": 1.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0111, "vega": 0.0308, "theta": -0.0095, "rho": -0.0321, "theo": 3.3411, "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": 2.75000005960464}, {"option": "CBIO270521C00012500", "bid": 6.2, "bid_size": 7.0, "ask": 10.5, "ask_size": 8.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7976, "gamma": 0.015, "vega": 0.0375, "theta": -0.0093, "rho": 0.0303, "theo": 8.4178, "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": 8.75}, {"option": "CBIO270521P00012500", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 39.0, "iv": 1.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.2032, "gamma": 0.0153, "vega": 0.0377, "theta": -0.0104, "rho": -0.0413, "theo": 4.2502, "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": 3.92500007152557}, {"option": "CBIO270521C00015000", "bid": 5.2, "bid_size": 7.0, "ask": 9.5, "ask_size": 12.0, "iv": 1.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0186, "vega": 0.0432, "theta": -0.0103, "rho": 0.0326, "theo": 7.1367, "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": 7.90000009536743}, {"option": "CBIO270521P00015000", "bid": 3.0, "bid_size": 10.0, "ask": 7.8, "ask_size": 9.0, "iv": 1.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0191, "vega": 0.0434, "theta": -0.011, "rho": -0.0513, "theo": 5.4067, "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": 5.29999995231628}, {"option": "CBIO270521C00017500", "bid": 4.8, "bid_size": 13.0, "ask": 8.5, "ask_size": 22.0, "iv": 1.3549, "open_interest": 1.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0213, "vega": 0.0474, "theta": -0.0111, "rho": 0.033, "theo": 6.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-18T09:30:18", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "CBIO270521P00017500", "bid": 5.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 6.0, "iv": 1.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.022, "vega": 0.0476, "theta": -0.0114, "rho": -0.0616, "theo": 6.855, "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": "CBIO270521C00020000", "bid": 3.6, "bid_size": 9.0, "ask": 8.0, "ask_size": 6.0, "iv": 1.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0228, "vega": 0.0501, "theta": -0.0118, "rho": 0.0324, "theo": 5.4134, "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": 6.44999980926514}, {"option": "CBIO270521P00020000", "bid": 6.5, "bid_size": 10.0, "ask": 11.1, "ask_size": 9.0, "iv": 1.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3745, "gamma": 0.0237, "vega": 0.0503, "theta": -0.0117, "rho": -0.0719, "theo": 8.574, "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": 9.04999995231628}, {"option": "CBIO270521C00022500", "bid": 3.3, "bid_size": 7.0, "ask": 7.5, "ask_size": 11.0, "iv": 1.3385, "open_interest": 0.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0234, "vega": 0.0517, "theta": -0.0124, "rho": 0.0312, "theo": 4.8884, "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": 5.5}, {"option": "CBIO270521P00022500", "bid": 8.5, "bid_size": 10.0, "ask": 12.9, "ask_size": 9.0, "iv": 1.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0245, "vega": 0.0517, "theta": -0.012, "rho": -0.0818, "theo": 10.5016, "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": 10.6500000953674}, {"option": "CBIO270521C00025000", "bid": 3.0, "bid_size": 13.0, "ask": 7.0, "ask_size": 22.0, "iv": 1.3524, "open_interest": 1.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.0234, "vega": 0.0525, "theta": -0.0129, "rho": 0.0298, "theo": 4.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-18T09:30:18", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "CBIO270521P00025000", "bid": 10.5, "bid_size": 10.0, "ask": 14.7, "ask_size": 9.0, "iv": 1.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4567, "gamma": 0.0248, "vega": 0.0524, "theta": -0.0121, "rho": -0.0904, "theo": 12.5729, "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": 12.5}, {"option": "CBIO270521C00030000", "bid": 1.7, "bid_size": 9.0, "ask": 6.0, "ask_size": 6.0, "iv": 1.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.0227, "vega": 0.053, "theta": -0.0136, "rho": 0.0274, "theo": 3.9863, "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": 4.25}, {"option": "CBIO270521P00030000", "bid": 14.5, "bid_size": 10.0, "ask": 18.7, "ask_size": 9.0, "iv": 1.2359, "open_interest": 0.0, "volume": 0.0, "delta": -0.5141, "gamma": 0.0244, "vega": 0.0524, "theta": -0.0122, "rho": -0.1059, "theo": 16.975, "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": 16.5}, {"option": "CBIO270521C00035000", "bid": 1.2, "bid_size": 18.0, "ask": 5.5, "ask_size": 21.0, "iv": 1.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0217, "vega": 0.0527, "theta": -0.0142, "rho": 0.0254, "theo": 3.6526, "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": 3.75}, {"option": "CBIO270521P00035000", "bid": 19.0, "bid_size": 21.0, "ask": 23.0, "ask_size": 22.0, "iv": 1.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0237, "vega": 0.0518, "theta": -0.0121, "rho": -0.1201, "theo": 21.5689, "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": 20.75}, {"option": "CBIO270521C00040000", "bid": 1.1, "bid_size": 15.0, "ask": 5.0, "ask_size": 30.0, "iv": 1.3382, "open_interest": 0.0, "volume": 1.0, "delta": 0.4328, "gamma": 0.0207, "vega": 0.0522, "theta": -0.0146, "rho": 0.0238, "theo": 3.415, "change": -0.15, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-21T09:31:09", "percent_change": -4.83871, "prev_day_close": 3.09999990463257}, {"option": "CBIO270521P00040000", "bid": 23.5, "bid_size": 124.0, "ask": 27.4, "ask_size": 22.0, "iv": 1.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.5884, "gamma": 0.023, "vega": 0.0507, "theta": -0.0119, "rho": -0.1307, "theo": 26.2648, "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": 25.0}], "symbol": "CBIO", "security_type": "stock", "exchange_id": 2, "current_price": 16.25, "price_change": -0.64, "price_change_percent": -3.7892, "bid": 15.1, "ask": 17.77, "bid_size": 200, "ask_size": 4500, "open": 16.93, "high": 17.035, "low": 15.76, "close": 16.25, "prev_day_close": 16.89, "volume": 375773, "iv30": 117.036, "iv30_change": 1.994, "iv30_change_percent": 1.7333, "seqno": 8546080353, "last_trade_time": "2026-09-21T15:59:59", "tick": "up"}, "symbol": "CBIO"}