{"timestamp": "2026-08-21 23:22:42", "data": {"options": [{"option": "CBRS260821C00095000", "bid": 98.1, "bid_size": 6.0, "ask": 105.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 101.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.1, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 112.800003051758}, {"option": "CBRS260821P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 101.0, "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": 0.02, "last_trade_time": "2026-08-18T11:20:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00100000", "bid": 94.4, "bid_size": 6.0, "ask": 100.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 96.0826, "change": -4.47, "open": 102.95, "high": 103.33, "low": 102.95, "tick": "up", "last_trade_price": 103.33, "last_trade_time": "2026-08-21T10:08:53", "percent_change": -4.14657, "prev_day_close": 107.800003051758}, {"option": "CBRS260821P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 83.0, "iv": 0.0, "open_interest": 203.0, "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": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T14:40:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00105000", "bid": 88.6, "bid_size": 6.0, "ask": 95.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 91.0826, "change": -4.42, "open": 98.05, "high": 98.38, "low": 98.05, "tick": "up", "last_trade_price": 98.38, "last_trade_time": "2026-08-21T10:08:53", "percent_change": -4.29961, "prev_day_close": 102.800003051758}, {"option": "CBRS260821P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 0.0, "open_interest": 12717.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:10:20", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00110000", "bid": 82.3, "bid_size": 6.0, "ask": 90.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.59, "last_trade_time": "2026-08-17T10:46:45", "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "CBRS260821P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 80.0, "iv": 0.0, "open_interest": 80.0, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:21:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00115000", "bid": 77.5, "bid_size": 6.0, "ask": 85.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.0, "last_trade_time": "2026-07-22T09:46:07", "percent_change": 0.0, "prev_day_close": 92.8000030517578}, {"option": "CBRS260821P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 0.0, "open_interest": 266.0, "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": 0.02, "last_trade_time": "2026-08-18T13:17:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00120000", "bid": 72.2, "bid_size": 18.0, "ask": 80.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-08-19T15:32:03", "percent_change": 0.0, "prev_day_close": 87.8500022888184}, {"option": "CBRS260821P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 220.0, "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": 0.01, "last_trade_time": "2026-08-20T09:30:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00125000", "bid": 69.2, "bid_size": 5.0, "ask": 75.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.0826, "change": -4.8, "open": 78.0, "high": 78.0, "low": 78.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-08-21T10:11:03", "percent_change": -5.7971, "prev_day_close": 82.8000030517578}, {"option": "CBRS260821P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 105.0, "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": 0.02, "last_trade_time": "2026-08-20T15:28:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00130000", "bid": 63.6, "bid_size": 6.0, "ask": 70.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.0826, "change": -4.8, "open": 73.05, "high": 73.05, "low": 73.05, "tick": "up", "last_trade_price": 73.05, "last_trade_time": "2026-08-21T10:11:03", "percent_change": -6.16571, "prev_day_close": 77.8500022888184}, {"option": "CBRS260821P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 409.0, "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": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T15:28:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00135000", "bid": 57.6, "bid_size": 6.0, "ask": 65.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.0826, "change": -4.8, "open": 67.99, "high": 68.0, "low": 67.99, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-21T10:11:21", "percent_change": -6.59341, "prev_day_close": 72.8000030517578}, {"option": "CBRS260821P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 266.0, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T14:00:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00140000", "bid": 53.1, "bid_size": 6.0, "ask": 60.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.0826, "change": -4.75, "open": 63.05, "high": 63.05, "low": 63.05, "tick": "no_change", "last_trade_price": 63.05, "last_trade_time": "2026-08-21T10:11:21", "percent_change": -7.0059, "prev_day_close": 67.8000030517578}, {"option": "CBRS260821P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 278.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:36:27", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00145000", "bid": 47.5, "bid_size": 6.0, "ask": 55.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-07-30T10:19:02", "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "CBRS260821P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 159.0, "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": 0.03, "last_trade_time": "2026-08-19T13:59:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00150000", "bid": 44.3, "bid_size": 6.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.28, "last_trade_time": "2026-08-17T12:51:47", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "CBRS260821P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 645.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:41:47", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00152500", "bid": 39.6, "bid_size": 6.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.81, "last_trade_time": "2026-08-19T14:27:42", "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "CBRS260821P00152500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 29.0, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:24:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00155000", "bid": 38.0, "bid_size": 22.0, "ask": 44.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-08-13T15:45:09", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "CBRS260821P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 993.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T11:36:27", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00157500", "bid": 36.1, "bid_size": 6.0, "ask": 42.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.5826, "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": 50.25}, {"option": "CBRS260821P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 25.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:35:55", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00160000", "bid": 34.4, "bid_size": 18.0, "ask": 40.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 21.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.0826, "change": -9.75, "open": 37.95, "high": 37.95, "low": 37.95, "tick": "down", "last_trade_price": 37.95, "last_trade_time": "2026-08-21T15:33:43", "percent_change": -20.4403, "prev_day_close": 47.6999988555908}, {"option": "CBRS260821P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 877.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:36:27", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00162500", "bid": 30.6, "bid_size": 6.0, "ask": 37.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.4, "last_trade_time": "2026-08-19T13:14:08", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "CBRS260821P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 46.0, "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": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-13T11:53:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00165000", "bid": 27.1, "bid_size": 25.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-08-19T13:14:46", "percent_change": 0.0, "prev_day_close": 42.75}, {"option": "CBRS260821P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 353.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.03, "open": 0.03, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:45:27", "percent_change": -60.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821C00167500", "bid": 26.0, "bid_size": 6.0, "ask": 32.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.15, "last_trade_time": "2026-08-19T13:14:46", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "CBRS260821P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 8.4722, "open_interest": 119.0, "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": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T10:16:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00170000", "bid": 22.1, "bid_size": 41.0, "ask": 30.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 39.0, "volume": 14.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.1231, "change": -10.75, "open": 34.1, "high": 34.1, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-21T15:43:27", "percent_change": -28.1046, "prev_day_close": 38.25}, {"option": "CBRS260821P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 7.7588, "open_interest": 447.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.045, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:52:05", "percent_change": -60.0, "prev_day_close": 0.0750000029802322}, {"option": "CBRS260821C00172500", "bid": 19.9, "bid_size": 6.0, "ask": 27.6, "ask_size": 5.0, "iv": 8.4953, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.95, "last_trade_time": "2026-07-21T13:45:00", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "CBRS260821P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 55.0, "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": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T13:34:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "CBRS260821C00175000", "bid": 18.8, "bid_size": 28.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 42.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.0826, "change": -4.53, "open": 28.77, "high": 28.77, "low": 28.77, "tick": "down", "last_trade_price": 28.77, "last_trade_time": "2026-08-21T09:48:47", "percent_change": -13.6036, "prev_day_close": 33.3000011444092}, {"option": "CBRS260821P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 6.3452, "open_interest": 595.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:41:27", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00177500", "bid": 16.5, "bid_size": 6.0, "ask": 22.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-17T10:29:26", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "CBRS260821P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 5.0, "iv": 0.0, "open_interest": 252.0, "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": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T11:35:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821C00180000", "bid": 14.4, "bid_size": 6.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 79.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.0826, "change": -7.57, "open": 20.63, "high": 20.63, "low": 20.63, "tick": "down", "last_trade_price": 20.63, "last_trade_time": "2026-08-21T12:45:03", "percent_change": -26.844, "prev_day_close": 28.1999998092651}, {"option": "CBRS260821P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 4.9416, "open_interest": 1153.0, "volume": 30.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:05:21", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821C00182500", "bid": 10.9, "bid_size": 5.0, "ask": 17.6, "ask_size": 5.0, "iv": 7.815, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-07-30T09:52:29", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "CBRS260821P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 4.2398, "open_interest": 134.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:49:51", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821C00185000", "bid": 8.9, "bid_size": 138.0, "ask": 15.1, "ask_size": 80.0, "iv": 7.5131, "open_interest": 101.0, "volume": 4.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.1516, "change": -4.25, "open": 18.39, "high": 18.55, "low": 18.39, "tick": "up", "last_trade_price": 18.55, "last_trade_time": "2026-08-21T09:58:03", "percent_change": -18.6404, "prev_day_close": 22.8000001907349}, {"option": "CBRS260821P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 3.535, "open_interest": 673.0, "volume": 224.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.09, "open": 0.05, "high": 0.19, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:53:18", "percent_change": -90.0, "prev_day_close": 0.100000003352761}, {"option": "CBRS260821C00187500", "bid": 6.4, "bid_size": 6.0, "ask": 12.8, "ask_size": 5.0, "iv": 6.5896, "open_interest": 6.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.6516, "change": -4.02, "open": 16.33, "high": 16.33, "low": 16.33, "tick": "down", "last_trade_price": 16.33, "last_trade_time": "2026-08-21T10:10:12", "percent_change": -19.7543, "prev_day_close": 20.3499994277954}, {"option": "CBRS260821P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 3.7314, "open_interest": 267.0, "volume": 45.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.12, "open": 0.03, "high": 0.15, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:47:39", "percent_change": -80.0, "prev_day_close": 0.150000002235174}, {"option": "CBRS260821C00190000", "bid": 2.95, "bid_size": 165.0, "ask": 9.8, "ask_size": 108.0, "iv": 3.2774, "open_interest": 275.0, "volume": 282.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.1516, "change": -10.85, "open": 12.0, "high": 12.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:51:46", "percent_change": -60.7843, "prev_day_close": 17.8499999046326}, {"option": "CBRS260821P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 2.0986, "open_interest": 791.0, "volume": 401.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.165, "open": 0.11, "high": 0.5, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:56:56", "percent_change": -94.2857, "prev_day_close": 0.175000000745058}, {"option": "CBRS260821C00192500", "bid": 1.9, "bid_size": 28.0, "ask": 5.6, "ask_size": 29.0, "iv": 1.7902, "open_interest": 43.0, "volume": 29.0, "delta": 0.9987, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 3.652, "change": -11.85, "open": 7.53, "high": 7.53, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:55:18", "percent_change": -77.1987, "prev_day_close": 15.3499999046326}, {"option": "CBRS260821P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6.0, "iv": 1.5372, "open_interest": 442.0, "volume": 599.0, "delta": -0.0013, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.345, "open": 0.25, "high": 0.65, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:52:13", "percent_change": -92.0, "prev_day_close": 0.374999988824129}, {"option": "CBRS260821C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 45.0, "volume": 274.0, "delta": 0.826, "gamma": 0.208, "vega": 0.0038, "theta": -0.1159, "rho": 0.0, "theo": 1.2675, "change": -11.63, "open": 9.4, "high": 9.4, "low": 1.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-08-21T15:58:34", "percent_change": -90.155, "prev_day_close": 12.9000000953674}, {"option": "CBRS260821P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 0.5327, "open_interest": 983.0, "volume": 1776.0, "delta": -0.174, "gamma": 0.208, "vega": 0.0038, "theta": -0.1159, "rho": 0.0, "theo": 0.1159, "change": -0.375, "open": 0.31, "high": 1.6, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:58:36", "percent_change": -88.2353, "prev_day_close": 0.424999997019768}, {"option": "CBRS260821C00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6.0, "iv": 0.9412, "open_interest": 50.0, "volume": 318.0, "delta": 0.1416, "gamma": 0.1797, "vega": 0.0034, "theta": -0.09, "rho": 0.0, "theo": 0.09, "change": -10.14, "open": 6.75, "high": 6.75, "low": 0.4, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:48:32", "percent_change": -95.2113, "prev_day_close": 10.6500000953674}, {"option": "CBRS260821P00197500", "bid": 0.8, "bid_size": 5.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.7146, "open_interest": 328.0, "volume": 595.0, "delta": -0.8584, "gamma": 0.1797, "vega": 0.0034, "theta": -0.09, "rho": 0.0, "theo": 1.4384, "change": 0.775, "open": 0.84, "high": 2.6, "low": 0.35, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T15:59:15", "percent_change": 100.0, "prev_day_close": 0.774999976158142}, {"option": "CBRS260821C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.3815, "open_interest": 2287.0, "volume": 1487.0, "delta": 0.0013, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -10.76, "open": 8.6, "high": 8.6, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -99.6296, "prev_day_close": 10.8000001907349}, {"option": "CBRS260821P00200000", "bid": 3.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.7865, "open_interest": 3673.0, "volume": 2160.0, "delta": -0.9987, "gamma": 0.0034, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 3.8488, "change": 2.935, "open": 1.15, "high": 4.4, "low": 0.66, "tick": "up", "last_trade_price": 4.16, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 239.592, "prev_day_close": 1.22500002384186}, {"option": "CBRS260821C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.3428, "open_interest": 137.0, "volume": 835.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -7.4, "open": 4.88, "high": 6.0, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:31:19", "percent_change": -99.3289, "prev_day_close": 7.45000004768372}, {"option": "CBRS260821P00202500", "bid": 5.0, "bid_size": 95.0, "ask": 10.6, "ask_size": 112.0, "iv": 6.348, "open_interest": 314.0, "volume": 113.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.3484, "change": 4.5, "open": 4.48, "high": 6.7, "low": 1.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T15:59:15", "percent_change": 225.0, "prev_day_close": 2.0}, {"option": "CBRS260821C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 2.7527, "open_interest": 448.0, "volume": 1621.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -6.07, "open": 4.67, "high": 4.67, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:57:03", "percent_change": -99.5082, "prev_day_close": 6.09999990463257}, {"option": "CBRS260821P00205000", "bid": 8.0, "bid_size": 68.0, "ask": 10.8, "ask_size": 83.0, "iv": 5.309, "open_interest": 1045.0, "volume": 498.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.8484, "change": 6.85, "open": 1.5, "high": 9.4, "low": 1.5, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T15:59:06", "percent_change": 268.627, "prev_day_close": 2.54999995231628}, {"option": "CBRS260821C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 6.0, "iv": 4.011, "open_interest": 164.0, "volume": 413.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -5.02, "open": 4.5, "high": 4.5, "low": 0.02, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:25:11", "percent_change": -98.4314, "prev_day_close": 5.09999990463257}, {"option": "CBRS260821P00207500", "bid": 7.4, "bid_size": 152.0, "ask": 13.5, "ask_size": 89.0, "iv": 0.0, "open_interest": 173.0, "volume": 115.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.4174, "change": 5.35, "open": 6.06, "high": 10.02, "low": 3.75, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-21T15:31:59", "percent_change": 146.575, "prev_day_close": 3.64999997615814}, {"option": "CBRS260821C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 34.0, "iv": 4.002, "open_interest": 1637.0, "volume": 1526.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -3.91, "open": 3.0, "high": 3.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T15:35:53", "percent_change": -98.9873, "prev_day_close": 3.95000004768372}, {"option": "CBRS260821P00210000", "bid": 11.7, "bid_size": 144.0, "ask": 15.5, "ask_size": 76.0, "iv": 0.0, "open_interest": 1237.0, "volume": 637.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.9174, "change": 8.05, "open": 5.5, "high": 14.55, "low": 5.5, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-21T15:59:08", "percent_change": 142.478, "prev_day_close": 5.65000009536743}, {"option": "CBRS260821C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.5965, "open_interest": 155.0, "volume": 527.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.965, "open": 3.0, "high": 3.0, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:39:34", "percent_change": -99.6639, "prev_day_close": 2.97500002384186}, {"option": "CBRS260821P00212500", "bid": 13.5, "bid_size": 151.0, "ask": 18.9, "ask_size": 113.0, "iv": 0.0, "open_interest": 409.0, "volume": 268.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.4174, "change": 8.17, "open": 7.07, "high": 15.27, "low": 5.63, "tick": "up", "last_trade_price": 15.22, "last_trade_time": "2026-08-21T15:46:07", "percent_change": 115.887, "prev_day_close": 7.05000019073486}, {"option": "CBRS260821C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 5.1748, "open_interest": 334.0, "volume": 459.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -2.35, "open": 1.49, "high": 1.49, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:36:56", "percent_change": -97.9167, "prev_day_close": 2.39999997615814}, {"option": "CBRS260821P00215000", "bid": 17.3, "bid_size": 110.0, "ask": 20.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 668.0, "volume": 201.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.9174, "change": 10.85, "open": 9.0, "high": 18.95, "low": 9.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-08-21T15:58:18", "percent_change": 133.951, "prev_day_close": 8.09999990463257}, {"option": "CBRS260821C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.7386, "open_interest": 424.0, "volume": 55.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.575, "open": 1.2, "high": 1.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:19:12", "percent_change": -96.9231, "prev_day_close": 1.625}, {"option": "CBRS260821P00217500", "bid": 18.8, "bid_size": 141.0, "ask": 25.2, "ask_size": 106.0, "iv": 0.0, "open_interest": 330.0, "volume": 86.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.4174, "change": 9.33, "open": 14.26, "high": 19.38, "low": 14.26, "tick": "up", "last_trade_price": 19.38, "last_trade_time": "2026-08-21T15:07:10", "percent_change": 92.8358, "prev_day_close": 10.0499997138977}, {"option": "CBRS260821C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 6.2893, "open_interest": 1819.0, "volume": 388.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -1.17, "open": 0.6, "high": 0.6, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:48:12", "percent_change": -97.5, "prev_day_close": 1.19999998807907}, {"option": "CBRS260821P00220000", "bid": 22.0, "bid_size": 136.0, "ask": 28.0, "ask_size": 117.0, "iv": 0.0, "open_interest": 1921.0, "volume": 815.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.9174, "change": 11.11, "open": 14.99, "high": 23.46, "low": 14.99, "tick": "up", "last_trade_price": 23.46, "last_trade_time": "2026-08-21T15:51:01", "percent_change": 89.9595, "prev_day_close": 12.3499999046326}, {"option": "CBRS260821C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 6.8281, "open_interest": 489.0, "volume": 73.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.87, "open": 0.25, "high": 0.25, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T13:32:48", "percent_change": -96.6667, "prev_day_close": 0.899999976158142}, {"option": "CBRS260821P00222500", "bid": 22.4, "bid_size": 134.0, "ask": 30.6, "ask_size": 94.0, "iv": 0.0, "open_interest": 183.0, "volume": 34.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.3484, "change": 9.37, "open": 18.5, "high": 26.2, "low": 18.0, "tick": "down", "last_trade_price": 23.87, "last_trade_time": "2026-08-21T15:08:42", "percent_change": 64.6207, "prev_day_close": 14.5}, {"option": "CBRS260821C00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 7.3559, "open_interest": 635.0, "volume": 188.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.57, "open": 0.3, "high": 0.4, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:25:36", "percent_change": -95.0, "prev_day_close": 0.599999994039536}, {"option": "CBRS260821P00225000", "bid": 27.9, "bid_size": 64.0, "ask": 30.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 589.0, "volume": 267.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.9174, "change": 10.65, "open": 20.64, "high": 29.2, "low": 20.04, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-08-21T15:59:03", "percent_change": 59.0028, "prev_day_close": 18.0500001907349}, {"option": "CBRS260821C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 7.8735, "open_interest": 155.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.34, "open": 0.22, "high": 0.22, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T15:17:37", "percent_change": -85.0, "prev_day_close": 0.400000013411045}, {"option": "CBRS260821P00227500", "bid": 29.8, "bid_size": 101.0, "ask": 33.9, "ask_size": 95.0, "iv": 0.0, "open_interest": 128.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.4174, "change": 9.45, "open": 28.02, "high": 29.85, "low": 28.02, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-08-21T15:42:22", "percent_change": 46.3235, "prev_day_close": 20.3999996185303}, {"option": "CBRS260821C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 16.0, "iv": 8.3814, "open_interest": 2072.0, "volume": 226.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.31, "open": 0.25, "high": 0.35, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-21T14:02:00", "percent_change": -88.5714, "prev_day_close": 0.349999994039536}, {"option": "CBRS260821P00230000", "bid": 31.9, "bid_size": 143.0, "ask": 35.6, "ask_size": 71.0, "iv": 0.0, "open_interest": 1501.0, "volume": 117.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.9174, "change": 11.7, "open": 19.98, "high": 33.8, "low": 19.98, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-08-21T15:56:34", "percent_change": 52.9412, "prev_day_close": 22.1000003814697}, {"option": "CBRS260821C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 216.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.175, "open": 0.2, "high": 0.2, "low": 0.03, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:44:18", "percent_change": -77.7778, "prev_day_close": 0.225000008940697}, {"option": "CBRS260821P00232500", "bid": 32.4, "bid_size": 39.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 70.0, "volume": 12.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.4174, "change": 9.6, "open": 31.55, "high": 34.75, "low": 31.55, "tick": "up", "last_trade_price": 34.75, "last_trade_time": "2026-08-21T15:43:48", "percent_change": 38.171, "prev_day_close": 25.1500005722046}, {"option": "CBRS260821C00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 109.0, "iv": 0.0, "open_interest": 727.0, "volume": 29.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.145, "open": 0.05, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:28:46", "percent_change": -82.8571, "prev_day_close": 0.175000006332994}, {"option": "CBRS260821P00235000", "bid": 37.1, "bid_size": 109.0, "ask": 41.0, "ask_size": 98.0, "iv": 0.0, "open_interest": 143.0, "volume": 31.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.9174, "change": 12.75, "open": 30.61, "high": 40.15, "low": 30.61, "tick": "down", "last_trade_price": 40.1, "last_trade_time": "2026-08-21T15:59:59", "percent_change": 46.6179, "prev_day_close": 27.3499994277954}, {"option": "CBRS260821C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1225.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.155, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T15:04:07", "percent_change": -88.5714, "prev_day_close": 0.175000006332994}, {"option": "CBRS260821P00237500", "bid": 37.7, "bid_size": 37.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 40.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.4174, "change": 9.68, "open": 35.0, "high": 38.9, "low": 35.0, "tick": "down", "last_trade_price": 38.78, "last_trade_time": "2026-08-21T14:34:27", "percent_change": 33.2646, "prev_day_close": 29.0999994277954}, {"option": "CBRS260821C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 79.0, "iv": 0.0, "open_interest": 2043.0, "volume": 124.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.14, "open": 0.2, "high": 0.2, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:47:29", "percent_change": -93.3333, "prev_day_close": 0.150000002235174}, {"option": "CBRS260821P00240000", "bid": 39.7, "bid_size": 149.0, "ask": 45.7, "ask_size": 80.0, "iv": 0.0, "open_interest": 266.0, "volume": 83.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.9174, "change": 10.62, "open": 40.53, "high": 42.52, "low": 40.27, "tick": "up", "last_trade_price": 42.52, "last_trade_time": "2026-08-21T15:45:23", "percent_change": 33.2915, "prev_day_close": 31.8999996185303}, {"option": "CBRS260821C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 174.0, "volume": 4.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.075, "open": 0.07, "high": 0.08, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:53:21", "percent_change": -60.0, "prev_day_close": 0.125}, {"option": "CBRS260821P00242500", "bid": 44.0, "bid_size": 6.0, "ask": 49.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 50.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.4174, "change": 10.6, "open": 44.21, "high": 44.6, "low": 44.21, "tick": "up", "last_trade_price": 44.6, "last_trade_time": "2026-08-21T15:03:09", "percent_change": 31.1765, "prev_day_close": 34.0}, {"option": "CBRS260821C00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 669.0, "volume": 10.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.13, "open": 0.05, "high": 0.06, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T12:06:27", "percent_change": -86.6667, "prev_day_close": 0.150000000372529}, {"option": "CBRS260821P00245000", "bid": 47.1, "bid_size": 111.0, "ask": 53.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 183.0, "volume": 14.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.9174, "change": 10.0, "open": 40.83, "high": 47.55, "low": 40.83, "tick": "up", "last_trade_price": 47.55, "last_trade_time": "2026-08-21T15:47:19", "percent_change": 26.6312, "prev_day_close": 37.5499992370606}, {"option": "CBRS260821C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 232.0, "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": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-08-20T10:11:27", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CBRS260821P00247500", "bid": 48.0, "bid_size": 137.0, "ask": 53.4, "ask_size": 87.0, "iv": 0.0, "open_interest": 231.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.4174, "change": 11.0, "open": 50.0, "high": 50.0, "low": 50.0, "tick": "up", "last_trade_price": 50.0, "last_trade_time": "2026-08-21T15:25:49", "percent_change": 28.2051, "prev_day_close": 39.0}, {"option": "CBRS260821C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 0.0, "open_interest": 3340.0, "volume": 59.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.07, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:54:31", "percent_change": -70.0, "prev_day_close": 0.100000003352761}, {"option": "CBRS260821P00250000", "bid": 50.1, "bid_size": 149.0, "ask": 57.6, "ask_size": 107.0, "iv": 0.0, "open_interest": 335.0, "volume": 11.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.9174, "change": 9.4, "open": 47.03, "high": 52.04, "low": 46.0, "tick": "down", "last_trade_price": 51.95, "last_trade_time": "2026-08-21T15:29:10", "percent_change": 22.0917, "prev_day_close": 42.5499992370606}, {"option": "CBRS260821C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 207.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.155, "open": 0.05, "high": 0.19, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-21T14:19:27", "percent_change": -88.5714, "prev_day_close": 0.174999997019768}, {"option": "CBRS260821P00252500", "bid": 52.4, "bid_size": 6.0, "ask": 58.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.33, "last_trade_time": "2026-08-19T14:12:05", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "CBRS260821C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 587.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:41:24", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821P00255000", "bid": 54.7, "bid_size": 139.0, "ask": 63.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 144.0, "volume": 28.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.9174, "change": 10.05, "open": 56.5, "high": 57.4, "low": 55.39, "tick": "up", "last_trade_price": 57.4, "last_trade_time": "2026-08-21T15:42:49", "percent_change": 21.2249, "prev_day_close": 47.3500003814697}, {"option": "CBRS260821C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 69.0, "volume": 6.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.03, "open": 0.75, "high": 0.75, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T10:35:48", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821P00257500", "bid": 57.4, "bid_size": 6.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.72, "last_trade_time": "2026-08-18T10:56:08", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "CBRS260821C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 1004.0, "volume": 36.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.04, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:50:32", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00260000", "bid": 59.9, "bid_size": 51.0, "ask": 67.7, "ask_size": 7.0, "iv": 0.0, "open_interest": 59.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.9174, "change": 9.55, "open": 59.8, "high": 61.95, "low": 59.8, "tick": "up", "last_trade_price": 61.95, "last_trade_time": "2026-08-21T15:19:12", "percent_change": 18.2252, "prev_day_close": 52.3999996185303}, {"option": "CBRS260821C00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 104.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:46:15", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821P00262500", "bid": 62.2, "bid_size": 6.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 66.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.37, "last_trade_time": "2026-08-18T09:45:27", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "CBRS260821C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 544.0, "volume": 8.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.06, "low": 0.01, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:05:33", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821P00265000", "bid": 64.9, "bid_size": 135.0, "ask": 71.2, "ask_size": 87.0, "iv": 0.0, "open_interest": 160.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.9174, "change": 9.95, "open": 67.3, "high": 67.3, "low": 67.3, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-08-21T13:40:35", "percent_change": 17.3496, "prev_day_close": 57.3500003814697}, {"option": "CBRS260821C00267500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 129.0, "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": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:00:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821P00267500", "bid": 67.4, "bid_size": 6.0, "ask": 75.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 71.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-08-17T15:15:16", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "CBRS260821C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 725.0, "volume": 32.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.04, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:37:54", "percent_change": -80.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821P00270000", "bid": 71.1, "bid_size": 6.0, "ask": 75.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.4, "last_trade_time": "2026-08-20T10:03:48", "percent_change": 0.0, "prev_day_close": 62.2500019073486}, {"option": "CBRS260821C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 55.0, "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": "2026-08-20T12:45:18", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821P00272500", "bid": 72.4, "bid_size": 6.0, "ask": 78.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.22, "last_trade_time": "2026-08-17T09:58:39", "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "CBRS260821C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 511.0, "volume": 18.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T15:43:48", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260821P00275000", "bid": 74.9, "bid_size": 5.0, "ask": 81.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.78, "last_trade_time": "2026-08-17T13:07:49", "percent_change": 0.0, "prev_day_close": 67.3000030517578}, {"option": "CBRS260821C00277500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 50.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:39:35", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00277500", "bid": 77.4, "bid_size": 6.0, "ask": 83.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 81.4174, "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": 69.7000007629394}, {"option": "CBRS260821C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1225.0, "volume": 29.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:13:51", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00280000", "bid": 79.9, "bid_size": 6.0, "ask": 85.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.26, "last_trade_time": "2026-08-20T10:23:43", "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "CBRS260821C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 122.0, "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": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:22:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00282500", "bid": 82.4, "bid_size": 6.0, "ask": 90.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 86.4174, "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": 74.75}, {"option": "CBRS260821C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 415.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:55:42", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00285000", "bid": 84.9, "bid_size": 5.0, "ask": 92.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-08-17T10:13:00", "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "CBRS260821C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.0, "open_interest": 1309.0, "volume": 2.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T14:59:04", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00290000", "bid": 89.9, "bid_size": 6.0, "ask": 97.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.0, "last_trade_time": "2026-08-19T10:00:26", "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "CBRS260821C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 620.0, "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": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-20T10:17:10", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00295000", "bid": 94.9, "bid_size": 6.0, "ask": 102.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.3, "last_trade_time": "2026-08-19T15:01:31", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "CBRS260821C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 2807.0, "volume": 114.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:18:58", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00300000", "bid": 99.7, "bid_size": 6.0, "ask": 108.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.05, "last_trade_time": "2026-08-18T11:23:59", "percent_change": 0.0, "prev_day_close": 92.4000015258789}, {"option": "CBRS260821C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 145.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:31:02", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00305000", "bid": 104.9, "bid_size": 6.0, "ask": 111.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 108.9174, "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": 97.3000030517578}, {"option": "CBRS260821C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.0, "open_interest": 536.0, "volume": 5.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T14:35:54", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00310000", "bid": 109.9, "bid_size": 6.0, "ask": 117.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 113.9174, "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": 102.25}, {"option": "CBRS260821C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 298.0, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:29:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00315000", "bid": 114.9, "bid_size": 6.0, "ask": 122.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 118.9174, "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": 107.25}, {"option": "CBRS260821C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1354.0, "volume": 36.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T14:22:40", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00320000", "bid": 119.9, "bid_size": 6.0, "ask": 127.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 123.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 110.0, "last_trade_time": "2026-08-07T09:31:10", "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "CBRS260821C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 848.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:40:13", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00325000", "bid": 124.9, "bid_size": 6.0, "ask": 131.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 128.9174, "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": 117.25}, {"option": "CBRS260821C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 450.0, "volume": 15.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T13:10:14", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00330000", "bid": 129.9, "bid_size": 6.0, "ask": 136.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 133.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.31, "last_trade_time": "2026-08-13T10:22:25", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "CBRS260821C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 385.0, "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": "2026-08-20T14:01:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00335000", "bid": 134.9, "bid_size": 6.0, "ask": 142.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 138.9174, "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": 127.300003051758}, {"option": "CBRS260821C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 10612.0, "volume": 17.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:14:12", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00340000", "bid": 139.9, "bid_size": 6.0, "ask": 147.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 143.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.18, "last_trade_time": "2026-08-13T10:22:25", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "CBRS260821C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.0, "open_interest": 190.0, "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": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T14:05:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00345000", "bid": 144.9, "bid_size": 6.0, "ask": 152.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.9174, "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": 137.300003051758}, {"option": "CBRS260821C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 1254.0, "volume": 21.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:49:27", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00350000", "bid": 149.9, "bid_size": 6.0, "ask": 157.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 153.9174, "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": 142.25}, {"option": "CBRS260821C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 106.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T11:43:32", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00355000", "bid": 154.9, "bid_size": 5.0, "ask": 162.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.9174, "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": 147.25}, {"option": "CBRS260821C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 169.0, "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": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T15:01:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00360000", "bid": 159.9, "bid_size": 5.0, "ask": 166.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 163.9174, "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": 151.900001525879}, {"option": "CBRS260821C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 0.0, "open_interest": 369.0, "volume": 7.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T15:14:27", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00365000", "bid": 164.9, "bid_size": 6.0, "ask": 170.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.9174, "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": 157.25}, {"option": "CBRS260821C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 191.0, "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": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T11:33:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00370000", "bid": 169.9, "bid_size": 6.0, "ask": 176.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 173.9174, "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": 162.349998474121}, {"option": "CBRS260821C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 422.0, "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": "2026-08-19T11:41:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00375000", "bid": 174.9, "bid_size": 6.0, "ask": 182.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.9174, "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": 167.25}, {"option": "CBRS260821C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 2222.0, "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": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T14:20:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00380000", "bid": 179.9, "bid_size": 6.0, "ask": 187.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 183.9174, "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": 172.25}, {"option": "CBRS260821C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.0, "open_interest": 1398.0, "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": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T11:32:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00385000", "bid": 184.9, "bid_size": 6.0, "ask": 192.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.9174, "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": 177.450004577637}, {"option": "CBRS260821C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 3077.0, "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": 0.03, "last_trade_time": "2026-08-20T09:45:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00390000", "bid": 189.9, "bid_size": 6.0, "ask": 197.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 193.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.9, "last_trade_time": "2026-08-19T13:00:18", "percent_change": 0.0, "prev_day_close": 182.25}, {"option": "CBRS260821C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1110.0, "iv": 0.0, "open_interest": 11544.0, "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": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-20T09:53:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260821P00395000", "bid": 194.9, "bid_size": 6.0, "ask": 202.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.9174, "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": 187.25}, {"option": "CBRS260828C00105000", "bid": 87.3, "bid_size": 6.0, "ask": 95.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0201, "theo": 91.505, "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": 102.900001525879}, {"option": "CBRS260828P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.8875, "open_interest": 18.0, "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": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-20T14:11:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260828C00110000", "bid": 82.3, "bid_size": 6.0, "ask": 90.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0211, "theo": 86.5092, "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": 97.9000015258789}, {"option": "CBRS260828P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 1.7587, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-31T15:08:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260828C00115000", "bid": 77.3, "bid_size": 6.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.022, "theo": 81.5135, "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": 92.9000015258789}, {"option": "CBRS260828P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.722, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-07-29T15:55:34", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260828C00120000", "bid": 73.2, "bid_size": 6.0, "ask": 80.3, "ask_size": 6.0, "iv": 1.6996, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.023, "theo": 76.518, "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": 87.9000015258789}, {"option": "CBRS260828P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 1.6321, "open_interest": 25.0, "volume": 1.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.03, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T13:09:54", "percent_change": 60.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260828C00125000", "bid": 68.9, "bid_size": 6.0, "ask": 75.3, "ask_size": 6.0, "iv": 1.8282, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0239, "theo": 71.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.9, "last_trade_time": "2026-07-21T12:11:57", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "CBRS260828P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 6.0, "iv": 1.5396, "open_interest": 124.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0011, "change": -0.02, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T11:10:20", "percent_change": -40.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260828C00130000", "bid": 62.5, "bid_size": 6.0, "ask": 70.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0016, "rho": 0.0249, "theo": 66.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.5, "last_trade_time": "2026-07-23T12:56:29", "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "CBRS260828P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 1.4205, "open_interest": 10.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T10:57:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CBRS260828C00135000", "bid": 58.6, "bid_size": 6.0, "ask": 65.4, "ask_size": 6.0, "iv": 1.5007, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0033, "rho": 0.0258, "theo": 61.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.5, "last_trade_time": "2026-07-21T12:11:57", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "CBRS260828P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0905, "open_interest": 91.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T09:47:15", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CBRS260828C00140000", "bid": 52.8, "bid_size": 7.0, "ask": 59.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0067, "rho": 0.0267, "theo": 56.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-08-13T09:35:48", "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "CBRS260828P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2.0, "iv": 0.9944, "open_interest": 59.0, "volume": 6.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0067, "rho": -0.0001, "theo": 0.0112, "change": -0.09, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-21T10:19:56", "percent_change": -90.0, "prev_day_close": 0.100000001490116}, {"option": "CBRS260828C00145000", "bid": 49.1, "bid_size": 6.0, "ask": 55.4, "ask_size": 6.0, "iv": 1.361, "open_interest": 11.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0132, "rho": 0.0276, "theo": 51.5625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.6, "last_trade_time": "2026-07-21T12:11:56", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "CBRS260828P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.8346, "open_interest": 129.0, "volume": 299.0, "delta": -0.0036, "gamma": 0.0005, "vega": 0.0029, "theta": -0.0132, "rho": -0.0001, "theo": 0.0242, "change": -0.07, "open": 0.12, "high": 0.2, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T15:41:02", "percent_change": -70.0, "prev_day_close": 0.100000003352761}, {"option": "CBRS260828C00150000", "bid": 45.0, "bid_size": 5.0, "ask": 50.3, "ask_size": 35.0, "iv": 1.3643, "open_interest": 18.0, "volume": 47.0, "delta": 0.9942, "gamma": 0.0009, "vega": 0.0054, "theta": -0.0254, "rho": 0.0284, "theo": 46.594, "change": -11.38, "open": 49.8, "high": 50.78, "low": 46.67, "tick": "no_change", "last_trade_price": 46.67, "last_trade_time": "2026-08-21T15:58:06", "percent_change": -19.6038, "prev_day_close": 58.0499992370606}, {"option": "CBRS260828P00150000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 61.0, "iv": 0.9131, "open_interest": 519.0, "volume": 148.0, "delta": -0.0072, "gamma": 0.0009, "vega": 0.0055, "theta": -0.0255, "rho": -0.0002, "theo": 0.0515, "change": 0.0, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:51:08", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "CBRS260828C00155000", "bid": 37.5, "bid_size": 7.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0016, "vega": 0.0098, "theta": -0.0472, "rho": 0.0291, "theo": 41.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-07-22T10:39:45", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "CBRS260828P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.7597, "open_interest": 113.0, "volume": 31.0, "delta": -0.0142, "gamma": 0.0016, "vega": 0.0098, "theta": -0.0473, "rho": -0.0005, "theo": 0.1077, "change": -0.445, "open": 0.1, "high": 0.55, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:59:22", "percent_change": -84.7619, "prev_day_close": 0.524999976158142}, {"option": "CBRS260828C00157500", "bid": 36.7, "bid_size": 24.0, "ask": 43.0, "ask_size": 20.0, "iv": 1.0796, "open_interest": 1.0, "volume": 3.0, "delta": 0.9818, "gamma": 0.0022, "vega": 0.0129, "theta": -0.0632, "rho": 0.0294, "theo": 39.2028, "change": -9.97, "open": 45.95, "high": 45.95, "low": 40.58, "tick": "down", "last_trade_price": 40.58, "last_trade_time": "2026-08-21T15:46:13", "percent_change": -19.723, "prev_day_close": 50.5499992370606}, {"option": "CBRS260828P00157500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 112.0, "iv": 0.841, "open_interest": 23.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0022, "vega": 0.013, "theta": -0.0636, "rho": -0.0007, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-13T12:38:24", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CBRS260828C00160000", "bid": 32.6, "bid_size": 28.0, "ask": 40.6, "ask_size": 16.0, "iv": 0.6339, "open_interest": 6.0, "volume": 13.0, "delta": 0.9746, "gamma": 0.0029, "vega": 0.0168, "theta": -0.0836, "rho": 0.0296, "theo": 36.7701, "change": -9.99, "open": 41.0, "high": 41.0, "low": 38.11, "tick": "down", "last_trade_price": 38.11, "last_trade_time": "2026-08-21T15:46:13", "percent_change": -20.7692, "prev_day_close": 48.0999984741211}, {"option": "CBRS260828P00160000", "bid": 0.2, "bid_size": 1.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8044, "open_interest": 148.0, "volume": 64.0, "delta": -0.0269, "gamma": 0.0029, "vega": 0.0169, "theta": -0.0843, "rho": -0.0009, "theo": 0.2207, "change": 0.01, "open": 0.25, "high": 0.27, "low": 0.16, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "CBRS260828C00162500", "bid": 30.9, "bid_size": 7.0, "ask": 38.2, "ask_size": 6.0, "iv": 0.8605, "open_interest": 1.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0037, "vega": 0.0216, "theta": -0.1091, "rho": 0.0297, "theo": 34.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.3, "last_trade_time": "2026-07-21T12:11:56", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "CBRS260828P00162500", "bid": 0.2, "bid_size": 84.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7782, "open_interest": 292.0, "volume": 9.0, "delta": -0.0364, "gamma": 0.0037, "vega": 0.0218, "theta": -0.11, "rho": -0.0012, "theo": 0.3113, "change": 0.045, "open": 0.34, "high": 0.35, "low": 0.28, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-08-21T15:57:11", "percent_change": 16.3636, "prev_day_close": 0.274999994784594}, {"option": "CBRS260828C00165000", "bid": 29.3, "bid_size": 5.0, "ask": 35.8, "ask_size": 6.0, "iv": 0.9465, "open_interest": 2.0, "volume": 2.0, "delta": 0.9532, "gamma": 0.0047, "vega": 0.0273, "theta": -0.1402, "rho": 0.0297, "theo": 31.9869, "change": -7.3, "open": 35.9, "high": 35.9, "low": 35.9, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-08-21T12:03:58", "percent_change": -16.8981, "prev_day_close": 43.2000007629394}, {"option": "CBRS260828P00165000", "bid": 0.3, "bid_size": 79.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.7682, "open_interest": 178.0, "volume": 149.0, "delta": -0.0484, "gamma": 0.0047, "vega": 0.0274, "theta": -0.141, "rho": -0.0017, "theo": 0.4336, "change": 0.125, "open": 0.34, "high": 0.42, "low": 0.25, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T15:58:55", "percent_change": 45.4545, "prev_day_close": 0.274999998509884}, {"option": "CBRS260828C00167500", "bid": 25.7, "bid_size": 19.0, "ask": 33.4, "ask_size": 5.0, "iv": 0.747, "open_interest": 2.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0058, "vega": 0.0339, "theta": -0.1771, "rho": 0.0296, "theo": 29.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-08-03T14:02:25", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "CBRS260828P00167500", "bid": 0.5, "bid_size": 58.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.7798, "open_interest": 54.0, "volume": 118.0, "delta": -0.0638, "gamma": 0.0059, "vega": 0.034, "theta": -0.1782, "rho": -0.0022, "theo": 0.5993, "change": 0.11, "open": 0.45, "high": 0.64, "low": 0.4, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 22.0, "prev_day_close": 0.5}, {"option": "CBRS260828C00170000", "bid": 23.9, "bid_size": 22.0, "ask": 31.2, "ask_size": 20.0, "iv": 0.8206, "open_interest": 0.0, "volume": 4.0, "delta": 0.9192, "gamma": 0.0071, "vega": 0.0414, "theta": -0.2197, "rho": 0.0293, "theo": 27.3735, "change": -9.95, "open": 29.68, "high": 30.83, "low": 28.5, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-08-21T15:36:33", "percent_change": -25.8778, "prev_day_close": 38.4500007629394}, {"option": "CBRS260828P00170000", "bid": 0.75, "bid_size": 12.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.781, "open_interest": 294.0, "volume": 251.0, "delta": -0.0827, "gamma": 0.0072, "vega": 0.0415, "theta": -0.2211, "rho": -0.0027, "theo": 0.8182, "change": 0.355, "open": 0.5, "high": 0.9, "low": 0.46, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-08-21T15:58:58", "percent_change": 74.7368, "prev_day_close": 0.475000008940697}, {"option": "CBRS260828C00172500", "bid": 21.9, "bid_size": 42.0, "ask": 28.4, "ask_size": 35.0, "iv": 0.7787, "open_interest": 9.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0085, "vega": 0.0495, "theta": -0.2674, "rho": 0.0289, "theo": 25.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.0, "last_trade_time": "2026-07-23T15:50:00", "percent_change": 0.0, "prev_day_close": 36.0999984741211}, {"option": "CBRS260828P00172500", "bid": 0.8, "bid_size": 6.0, "ask": 1.2, "ask_size": 1.0, "iv": 0.7799, "open_interest": 54.0, "volume": 253.0, "delta": -0.1055, "gamma": 0.0086, "vega": 0.0498, "theta": -0.2692, "rho": -0.0034, "theo": 1.1021, "change": 0.425, "open": 0.75, "high": 1.25, "low": 0.75, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:58:41", "percent_change": 62.963, "prev_day_close": 0.675000011920929}, {"option": "CBRS260828C00175000", "bid": 19.4, "bid_size": 41.0, "ask": 26.3, "ask_size": 56.0, "iv": 0.7524, "open_interest": 6.0, "volume": 2.0, "delta": 0.8698, "gamma": 0.01, "vega": 0.0581, "theta": -0.3192, "rho": 0.0283, "theo": 23.0197, "change": -8.21, "open": 25.59, "high": 25.59, "low": 25.59, "tick": "down", "last_trade_price": 25.59, "last_trade_time": "2026-08-21T14:19:24", "percent_change": -24.2899, "prev_day_close": 33.7999992370606}, {"option": "CBRS260828P00175000", "bid": 1.3, "bid_size": 1.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.7714, "open_interest": 1142.0, "volume": 326.0, "delta": -0.1323, "gamma": 0.01, "vega": 0.0582, "theta": -0.3215, "rho": -0.0044, "theo": 1.4637, "change": 0.5, "open": 0.95, "high": 1.55, "low": 0.83, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T15:58:53", "percent_change": 52.6316, "prev_day_close": 0.949999988079071}, {"option": "CBRS260828C00177500", "bid": 18.0, "bid_size": 63.0, "ask": 22.8, "ask_size": 47.0, "iv": 0.695, "open_interest": 29.0, "volume": 54.0, "delta": 0.8391, "gamma": 0.0114, "vega": 0.0669, "theta": -0.3735, "rho": 0.0276, "theo": 20.9713, "change": -11.85, "open": 29.8, "high": 29.8, "low": 21.7, "tick": "no_change", "last_trade_price": 21.7, "last_trade_time": "2026-08-21T15:47:32", "percent_change": -35.3204, "prev_day_close": 33.5499992370606}, {"option": "CBRS260828P00177500", "bid": 1.65, "bid_size": 34.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.7872, "open_interest": 127.0, "volume": 96.0, "delta": -0.1633, "gamma": 0.0115, "vega": 0.067, "theta": -0.3763, "rho": -0.0053, "theo": 1.9162, "change": 0.865, "open": 1.25, "high": 2.6, "low": 1.15, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 76.8889, "prev_day_close": 1.12499997019768}, {"option": "CBRS260828C00180000", "bid": 17.5, "bid_size": 32.0, "ask": 22.3, "ask_size": 90.0, "iv": 0.9022, "open_interest": 34.0, "volume": 48.0, "delta": 0.8046, "gamma": 0.0128, "vega": 0.0755, "theta": -0.4284, "rho": 0.0266, "theo": 19.0242, "change": -9.35, "open": 26.1, "high": 26.1, "low": 19.6, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-08-21T15:46:57", "percent_change": -32.1859, "prev_day_close": 29.0500001907349}, {"option": "CBRS260828P00180000", "bid": 2.15, "bid_size": 6.0, "ask": 2.5, "ask_size": 40.0, "iv": 0.7708, "open_interest": 575.0, "volume": 562.0, "delta": -0.198, "gamma": 0.013, "vega": 0.0758, "theta": -0.4318, "rho": -0.0062, "theo": 2.4708, "change": 1.075, "open": 1.4, "high": 2.5, "low": 1.4, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T15:59:42", "percent_change": 78.1818, "prev_day_close": 1.375}, {"option": "CBRS260828C00182500", "bid": 15.8, "bid_size": 31.0, "ask": 20.4, "ask_size": 45.0, "iv": 0.9022, "open_interest": 4.0, "volume": 0.0, "delta": 0.7668, "gamma": 0.0141, "vega": 0.0836, "theta": -0.4818, "rho": 0.0256, "theo": 17.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.7, "last_trade_time": "2026-08-17T09:40:12", "percent_change": 0.0, "prev_day_close": 27.1500005722046}, {"option": "CBRS260828P00182500", "bid": 2.85, "bid_size": 58.0, "ask": 4.1, "ask_size": 76.0, "iv": 0.8358, "open_interest": 89.0, "volume": 195.0, "delta": -0.2361, "gamma": 0.0142, "vega": 0.084, "theta": -0.4857, "rho": -0.0071, "theo": 3.1366, "change": 1.35, "open": 2.08, "high": 3.2, "low": 2.08, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-21T15:54:40", "percent_change": 77.1429, "prev_day_close": 1.75}, {"option": "CBRS260828C00185000", "bid": 11.1, "bid_size": 123.0, "ask": 17.5, "ask_size": 47.0, "iv": 0.6693, "open_interest": 23.0, "volume": 11.0, "delta": 0.7263, "gamma": 0.0152, "vega": 0.0909, "theta": -0.5318, "rho": 0.0244, "theo": 15.4715, "change": -7.05, "open": 20.0, "high": 20.0, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-21T13:04:11", "percent_change": -28.2565, "prev_day_close": 24.9499998092651}, {"option": "CBRS260828P00185000", "bid": 3.7, "bid_size": 20.0, "ask": 4.0, "ask_size": 6.0, "iv": 0.7942, "open_interest": 204.0, "volume": 389.0, "delta": -0.277, "gamma": 0.0154, "vega": 0.0911, "theta": -0.5362, "rho": -0.0086, "theo": 3.9227, "change": 1.625, "open": 2.1, "high": 4.08, "low": 2.1, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:59:31", "percent_change": 74.7126, "prev_day_close": 2.17499995231628}, {"option": "CBRS260828C00187500", "bid": 11.8, "bid_size": 46.0, "ask": 16.0, "ask_size": 27.0, "iv": 0.8117, "open_interest": 1.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0161, "vega": 0.0971, "theta": -0.5764, "rho": 0.0231, "theo": 13.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-17T09:36:18", "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "CBRS260828P00187500", "bid": 4.6, "bid_size": 68.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.8316, "open_interest": 236.0, "volume": 153.0, "delta": -0.32, "gamma": 0.0163, "vega": 0.0973, "theta": -0.5812, "rho": -0.0096, "theo": 4.835, "change": 2.405, "open": 3.86, "high": 5.5, "low": 3.86, "tick": "down", "last_trade_price": 5.13, "last_trade_time": "2026-08-21T15:59:56", "percent_change": 88.2569, "prev_day_close": 2.72500002384186}, {"option": "CBRS260828C00190000", "bid": 11.0, "bid_size": 45.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.7771, "open_interest": 9.0, "volume": 13.0, "delta": 0.6399, "gamma": 0.0168, "vega": 0.1021, "theta": -0.6142, "rho": 0.0217, "theo": 12.4134, "change": -9.2, "open": 17.7, "high": 17.7, "low": 12.3, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-08-21T15:58:35", "percent_change": -42.6914, "prev_day_close": 21.5500001907349}, {"option": "CBRS260828P00190000", "bid": 5.5, "bid_size": 75.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.8056, "open_interest": 447.0, "volume": 407.0, "delta": -0.3641, "gamma": 0.0169, "vega": 0.1022, "theta": -0.6194, "rho": -0.0104, "theo": 5.8736, "change": 2.7, "open": 3.5, "high": 6.07, "low": 3.5, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T15:59:53", "percent_change": 81.8182, "prev_day_close": 3.29999995231628}, {"option": "CBRS260828C00192500", "bid": 10.1, "bid_size": 52.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.8148, "open_interest": 6.0, "volume": 46.0, "delta": 0.5956, "gamma": 0.0172, "vega": 0.1056, "theta": -0.6442, "rho": 0.0203, "theo": 11.0736, "change": -9.85, "open": 12.53, "high": 12.53, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T15:55:09", "percent_change": -48.642, "prev_day_close": 20.25}, {"option": "CBRS260828P00192500", "bid": 6.8, "bid_size": 6.0, "ask": 7.3, "ask_size": 1.0, "iv": 0.8275, "open_interest": 30.0, "volume": 174.0, "delta": -0.4086, "gamma": 0.0173, "vega": 0.1056, "theta": -0.6498, "rho": -0.0119, "theo": 7.0388, "change": 3.0, "open": 4.75, "high": 7.71, "low": 4.52, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:58:26", "percent_change": 75.0, "prev_day_close": 4.00000011920929}, {"option": "CBRS260828C00195000", "bid": 9.2, "bid_size": 32.0, "ask": 10.4, "ask_size": 38.0, "iv": 0.8305, "open_interest": 19.0, "volume": 140.0, "delta": 0.5517, "gamma": 0.0174, "vega": 0.1078, "theta": -0.6659, "rho": 0.0188, "theo": 9.8574, "change": -8.15, "open": 16.0, "high": 16.0, "low": 9.5, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -45.4039, "prev_day_close": 17.9500002861023}, {"option": "CBRS260828P00195000", "bid": 8.0, "bid_size": 59.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.8424, "open_interest": 215.0, "volume": 267.0, "delta": -0.453, "gamma": 0.0175, "vega": 0.1078, "theta": -0.6716, "rho": -0.0126, "theo": 8.3302, "change": 3.67, "open": 5.0, "high": 8.57, "low": 5.0, "tick": "up", "last_trade_price": 8.57, "last_trade_time": "2026-08-21T15:59:59", "percent_change": 74.898, "prev_day_close": 4.89999985694885}, {"option": "CBRS260828C00197500", "bid": 7.6, "bid_size": 1.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.8495, "open_interest": 8.0, "volume": 172.0, "delta": 0.5087, "gamma": 0.0173, "vega": 0.1087, "theta": -0.6792, "rho": 0.0174, "theo": 8.7595, "change": -8.0, "open": 12.65, "high": 13.5, "low": 8.6, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-08-21T15:57:21", "percent_change": -47.3373, "prev_day_close": 16.8999996185303}, {"option": "CBRS260828P00197500", "bid": 9.5, "bid_size": 8.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.8561, "open_interest": 55.0, "volume": 145.0, "delta": -0.4962, "gamma": 0.0174, "vega": 0.1084, "theta": -0.6853, "rho": -0.0132, "theo": 9.738, "change": 4.29, "open": 8.7, "high": 10.0, "low": 7.8, "tick": "down", "last_trade_price": 9.94, "last_trade_time": "2026-08-21T15:59:33", "percent_change": 75.9292, "prev_day_close": 5.65000009536743}, {"option": "CBRS260828C00200000", "bid": 7.0, "bid_size": 1.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.854, "open_interest": 159.0, "volume": 584.0, "delta": 0.4672, "gamma": 0.017, "vega": 0.1083, "theta": -0.6847, "rho": 0.0161, "theo": 7.7737, "change": -8.05, "open": 12.7, "high": 12.7, "low": 7.43, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-08-21T15:59:20", "percent_change": -51.4377, "prev_day_close": 15.6500000953674}, {"option": "CBRS260828P00200000", "bid": 10.9, "bid_size": 16.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.8644, "open_interest": 531.0, "volume": 1300.0, "delta": -0.5381, "gamma": 0.0172, "vega": 0.1081, "theta": -0.6907, "rho": -0.0144, "theo": 11.2611, "change": 4.8, "open": 6.5, "high": 11.85, "low": 6.5, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-21T15:59:06", "percent_change": 70.5882, "prev_day_close": 6.79999995231628}, {"option": "CBRS260828C00202500", "bid": 5.9, "bid_size": 177.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.8254, "open_interest": 260.0, "volume": 339.0, "delta": 0.4276, "gamma": 0.0166, "vega": 0.1069, "theta": -0.6828, "rho": 0.0147, "theo": 6.8924, "change": -7.54, "open": 12.77, "high": 12.77, "low": 7.06, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-08-21T15:59:28", "percent_change": -51.6438, "prev_day_close": 14.5999999046326}, {"option": "CBRS260828P00202500", "bid": 12.6, "bid_size": 6.0, "ask": 15.4, "ask_size": 86.0, "iv": 0.9712, "open_interest": 355.0, "volume": 98.0, "delta": -0.578, "gamma": 0.0167, "vega": 0.1062, "theta": -0.6888, "rho": -0.0146, "theo": 12.8881, "change": 4.5, "open": 8.93, "high": 12.9, "low": 8.93, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-08-21T15:53:10", "percent_change": 53.5714, "prev_day_close": 8.40000009536743}, {"option": "CBRS260828C00205000", "bid": 5.7, "bid_size": 62.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.8581, "open_interest": 400.0, "volume": 403.0, "delta": 0.3902, "gamma": 0.016, "vega": 0.1045, "theta": -0.6745, "rho": 0.0135, "theo": 6.1073, "change": -7.45, "open": 12.1, "high": 12.1, "low": 5.95, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-21T15:59:16", "percent_change": -55.597, "prev_day_close": 13.4000000953674}, {"option": "CBRS260828P00205000", "bid": 14.3, "bid_size": 6.0, "ask": 15.4, "ask_size": 7.0, "iv": 0.9009, "open_interest": 461.0, "volume": 529.0, "delta": -0.6156, "gamma": 0.0162, "vega": 0.104, "theta": -0.6805, "rho": -0.0158, "theo": 14.6116, "change": 5.9, "open": 10.47, "high": 15.35, "low": 10.47, "tick": "up", "last_trade_price": 15.35, "last_trade_time": "2026-08-21T15:56:18", "percent_change": 62.4339, "prev_day_close": 9.4500002861023}, {"option": "CBRS260828C00207500", "bid": 5.0, "bid_size": 63.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.8932, "open_interest": 23.0, "volume": 111.0, "delta": 0.3552, "gamma": 0.0153, "vega": 0.1014, "theta": -0.6606, "rho": 0.0123, "theo": 5.4105, "change": -6.5, "open": 9.0, "high": 9.5, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-21T15:58:56", "percent_change": -55.0847, "prev_day_close": 11.8000001907349}, {"option": "CBRS260828P00207500", "bid": 15.2, "bid_size": 5.0, "ask": 19.5, "ask_size": 60.0, "iv": 1.0244, "open_interest": 104.0, "volume": 39.0, "delta": -0.6509, "gamma": 0.0155, "vega": 0.1004, "theta": -0.6664, "rho": -0.0154, "theo": 16.4245, "change": 5.6, "open": 12.09, "high": 16.1, "low": 12.09, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-08-21T15:59:47", "percent_change": 53.3333, "prev_day_close": 10.5}, {"option": "CBRS260828C00210000", "bid": 4.4, "bid_size": 68.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.8912, "open_interest": 382.0, "volume": 654.0, "delta": 0.3226, "gamma": 0.0146, "vega": 0.0977, "theta": -0.6423, "rho": 0.0112, "theo": 4.793, "change": -6.1, "open": 10.0, "high": 10.0, "low": 4.5, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T15:59:39", "percent_change": -56.4815, "prev_day_close": 10.7999997138977}, {"option": "CBRS260828P00210000", "bid": 17.3, "bid_size": 28.0, "ask": 19.8, "ask_size": 31.0, "iv": 0.9248, "open_interest": 348.0, "volume": 321.0, "delta": -0.6837, "gamma": 0.0147, "vega": 0.0969, "theta": -0.6482, "rho": -0.0164, "theo": 18.3161, "change": 6.49, "open": 11.62, "high": 18.75, "low": 11.62, "tick": "down", "last_trade_price": 18.39, "last_trade_time": "2026-08-21T15:59:43", "percent_change": 54.5378, "prev_day_close": 11.9000000953674}, {"option": "CBRS260828C00212500", "bid": 2.9, "bid_size": 202.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.864, "open_interest": 162.0, "volume": 188.0, "delta": 0.2926, "gamma": 0.0138, "vega": 0.0935, "theta": -0.6204, "rho": 0.0101, "theo": 4.2474, "change": -6.23, "open": 9.0, "high": 9.0, "low": 3.52, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-08-21T15:54:05", "percent_change": -63.8974, "prev_day_close": 9.75}, {"option": "CBRS260828P00212500", "bid": 18.5, "bid_size": 48.0, "ask": 22.6, "ask_size": 6.0, "iv": 0.9415, "open_interest": 83.0, "volume": 18.0, "delta": -0.7139, "gamma": 0.0139, "vega": 0.0922, "theta": -0.626, "rho": -0.0159, "theo": 20.2806, "change": 6.52, "open": 14.02, "high": 20.07, "low": 14.02, "tick": "up", "last_trade_price": 20.07, "last_trade_time": "2026-08-21T15:50:56", "percent_change": 48.1181, "prev_day_close": 13.5499997138977}, {"option": "CBRS260828C00215000", "bid": 3.4, "bid_size": 5.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.8998, "open_interest": 1479.0, "volume": 413.0, "delta": 0.265, "gamma": 0.013, "vega": 0.0892, "theta": -0.5958, "rho": 0.0092, "theo": 3.7655, "change": -5.3, "open": 7.49, "high": 8.2, "low": 3.3, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T15:58:35", "percent_change": -59.5506, "prev_day_close": 8.90000009536743}, {"option": "CBRS260828P00215000", "bid": 20.6, "bid_size": 52.0, "ask": 25.8, "ask_size": 46.0, "iv": 1.0234, "open_interest": 259.0, "volume": 48.0, "delta": -0.7417, "gamma": 0.0131, "vega": 0.088, "theta": -0.6014, "rho": -0.0164, "theo": 22.3089, "change": 5.9, "open": 17.75, "high": 21.7, "low": 17.3, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-21T15:47:31", "percent_change": 37.3418, "prev_day_close": 15.7999997138977}, {"option": "CBRS260828C00217500", "bid": 2.9, "bid_size": 62.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.9371, "open_interest": 96.0, "volume": 97.0, "delta": 0.2398, "gamma": 0.0122, "vega": 0.0845, "theta": -0.5694, "rho": 0.0083, "theo": 3.3407, "change": -4.7, "open": 7.0, "high": 7.0, "low": 3.12, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T15:58:35", "percent_change": -59.4937, "prev_day_close": 7.90000009536743}, {"option": "CBRS260828P00217500", "bid": 21.5, "bid_size": 46.0, "ask": 27.6, "ask_size": 11.0, "iv": 0.9549, "open_interest": 27.0, "volume": 12.0, "delta": -0.767, "gamma": 0.0123, "vega": 0.0826, "theta": -0.5748, "rho": -0.016, "theo": 24.3936, "change": 5.98, "open": 19.0, "high": 23.32, "low": 19.0, "tick": "down", "last_trade_price": 23.28, "last_trade_time": "2026-08-21T15:19:27", "percent_change": 34.5665, "prev_day_close": 17.3000001907349}, {"option": "CBRS260828C00220000", "bid": 2.6, "bid_size": 3.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.9332, "open_interest": 604.0, "volume": 553.0, "delta": 0.2169, "gamma": 0.0113, "vega": 0.0799, "theta": -0.5418, "rho": 0.0075, "theo": 2.9662, "change": -4.3, "open": 7.0, "high": 7.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T15:59:49", "percent_change": -60.5634, "prev_day_close": 7.09999990463257}, {"option": "CBRS260828P00220000", "bid": 23.1, "bid_size": 93.0, "ask": 29.6, "ask_size": 51.0, "iv": 0.9246, "open_interest": 344.0, "volume": 469.0, "delta": -0.7901, "gamma": 0.0114, "vega": 0.0783, "theta": -0.547, "rho": -0.0156, "theo": 26.5302, "change": 7.8, "open": 18.97, "high": 26.4, "low": 18.97, "tick": "up", "last_trade_price": 26.4, "last_trade_time": "2026-08-21T15:53:25", "percent_change": 41.9355, "prev_day_close": 18.6000003814697}, {"option": "CBRS260828C00222500", "bid": 1.5, "bid_size": 184.0, "ask": 3.0, "ask_size": 40.0, "iv": 0.9069, "open_interest": 1441.0, "volume": 34.0, "delta": 0.196, "gamma": 0.0105, "vega": 0.0752, "theta": -0.5137, "rho": 0.0068, "theo": 2.6362, "change": -3.57, "open": 5.5, "high": 5.5, "low": 2.75, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-08-21T15:48:50", "percent_change": -55.7812, "prev_day_close": 6.39999985694885}, {"option": "CBRS260828P00222500", "bid": 26.5, "bid_size": 47.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.9377, "open_interest": 79.0, "volume": 19.0, "delta": -0.8111, "gamma": 0.0106, "vega": 0.0735, "theta": -0.5187, "rho": -0.0161, "theo": 28.709, "change": 6.97, "open": 22.33, "high": 27.57, "low": 22.33, "tick": "up", "last_trade_price": 27.57, "last_trade_time": "2026-08-21T14:54:29", "percent_change": 33.835, "prev_day_close": 20.5999994277954}, {"option": "CBRS260828C00225000", "bid": 2.1, "bid_size": 7.0, "ask": 2.55, "ask_size": 33.0, "iv": 0.9688, "open_interest": 442.0, "volume": 406.0, "delta": 0.1772, "gamma": 0.0098, "vega": 0.0706, "theta": -0.4854, "rho": 0.0062, "theo": 2.3455, "change": -3.5, "open": 4.84, "high": 4.84, "low": 2.25, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:59:42", "percent_change": -60.3448, "prev_day_close": 5.79999995231628}, {"option": "CBRS260828P00225000", "bid": 29.7, "bid_size": 46.0, "ask": 32.1, "ask_size": 11.0, "iv": 0.9674, "open_interest": 72.0, "volume": 64.0, "delta": -0.8299, "gamma": 0.0099, "vega": 0.0684, "theta": -0.49, "rho": -0.0151, "theo": 30.9298, "change": 8.4, "open": 26.0, "high": 32.08, "low": 26.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T15:59:27", "percent_change": 37.1681, "prev_day_close": 22.6000003814697}, {"option": "CBRS260828C00227500", "bid": 1.9, "bid_size": 1.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.9966, "open_interest": 61.0, "volume": 22.0, "delta": 0.1601, "gamma": 0.0091, "vega": 0.0662, "theta": -0.4575, "rho": 0.0056, "theo": 2.0891, "change": -2.59, "open": 4.4, "high": 4.4, "low": 2.26, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-08-21T15:17:37", "percent_change": -53.4021, "prev_day_close": 4.84999990463257}, {"option": "CBRS260828P00227500", "bid": 29.0, "bid_size": 59.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.817, "open_interest": 16.0, "volume": 12.0, "delta": -0.8471, "gamma": 0.0091, "vega": 0.0641, "theta": -0.4618, "rho": -0.015, "theo": 33.1836, "change": 7.2, "open": 30.51, "high": 31.55, "low": 30.05, "tick": "up", "last_trade_price": 31.55, "last_trade_time": "2026-08-21T14:31:46", "percent_change": 29.5688, "prev_day_close": 24.3499994277954}, {"option": "CBRS260828C00230000", "bid": 1.65, "bid_size": 6.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.9851, "open_interest": 748.0, "volume": 415.0, "delta": 0.1447, "gamma": 0.0084, "vega": 0.0618, "theta": -0.4302, "rho": 0.005, "theo": 1.8633, "change": -2.75, "open": 5.2, "high": 5.2, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T15:58:24", "percent_change": -61.1111, "prev_day_close": 4.5}, {"option": "CBRS260828P00230000", "bid": 34.1, "bid_size": 44.0, "ask": 38.3, "ask_size": 44.0, "iv": 1.1105, "open_interest": 165.0, "volume": 23.0, "delta": -0.8625, "gamma": 0.0084, "vega": 0.059, "theta": -0.4341, "rho": -0.0145, "theo": 35.4671, "change": 8.2, "open": 25.67, "high": 34.44, "low": 25.67, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-08-21T15:50:22", "percent_change": 31.6602, "prev_day_close": 25.8999996185303}, {"option": "CBRS260828C00232500", "bid": 1.3, "bid_size": 115.0, "ask": 1.95, "ask_size": 16.0, "iv": 1.0005, "open_interest": 47.0, "volume": 30.0, "delta": 0.1309, "gamma": 0.0077, "vega": 0.0578, "theta": -0.4037, "rho": 0.0046, "theo": 1.6639, "change": -2.34, "open": 2.84, "high": 2.84, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-08-21T15:59:22", "percent_change": -59.2405, "prev_day_close": 3.95000004768372}, {"option": "CBRS260828P00232500", "bid": 34.5, "bid_size": 44.0, "ask": 40.2, "ask_size": 6.0, "iv": 0.9235, "open_interest": 8.0, "volume": 14.0, "delta": -0.8763, "gamma": 0.0078, "vega": 0.0552, "theta": -0.4071, "rho": -0.0136, "theo": 37.7783, "change": 7.5, "open": 35.4, "high": 36.45, "low": 35.4, "tick": "up", "last_trade_price": 36.45, "last_trade_time": "2026-08-21T15:41:47", "percent_change": 25.9067, "prev_day_close": 28.9500007629394}, {"option": "CBRS260828C00235000", "bid": 1.25, "bid_size": 62.0, "ask": 1.85, "ask_size": 1.0, "iv": 1.0072, "open_interest": 227.0, "volume": 227.0, "delta": 0.1184, "gamma": 0.0071, "vega": 0.0538, "theta": -0.3782, "rho": 0.0041, "theo": 1.4878, "change": -2.05, "open": 3.37, "high": 3.37, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:59:16", "percent_change": -57.7465, "prev_day_close": 3.55000007152557}, {"option": "CBRS260828P00235000", "bid": 35.9, "bid_size": 78.0, "ask": 42.3, "ask_size": 12.0, "iv": 0.7458, "open_interest": 26.0, "volume": 40.0, "delta": -0.8888, "gamma": 0.0071, "vega": 0.0513, "theta": -0.381, "rho": -0.0136, "theo": 40.1119, "change": 6.58, "open": 33.02, "high": 39.2, "low": 33.02, "tick": "down", "last_trade_price": 37.78, "last_trade_time": "2026-08-21T14:17:56", "percent_change": 21.0897, "prev_day_close": 31.1999998092651}, {"option": "CBRS260828C00237500", "bid": 0.95, "bid_size": 105.0, "ask": 1.65, "ask_size": 43.0, "iv": 1.0243, "open_interest": 29.0, "volume": 5.0, "delta": 0.1072, "gamma": 0.0065, "vega": 0.0501, "theta": -0.3538, "rho": 0.0037, "theo": 1.3323, "change": -1.8, "open": 1.79, "high": 1.79, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:29:27", "percent_change": -54.5455, "prev_day_close": 3.29999995231628}, {"option": "CBRS260828P00237500", "bid": 38.5, "bid_size": 6.0, "ask": 45.6, "ask_size": 6.0, "iv": 0.9327, "open_interest": 6.0, "volume": 14.0, "delta": -0.9, "gamma": 0.0066, "vega": 0.047, "theta": -0.3561, "rho": -0.0131, "theo": 42.4656, "change": 7.92, "open": 39.34, "high": 41.17, "low": 39.34, "tick": "up", "last_trade_price": 41.17, "last_trade_time": "2026-08-21T15:36:58", "percent_change": 23.8196, "prev_day_close": 33.2499990463257}, {"option": "CBRS260828C00240000", "bid": 1.1, "bid_size": 1.0, "ask": 1.5, "ask_size": 48.0, "iv": 1.0648, "open_interest": 388.0, "volume": 2501.0, "delta": 0.0971, "gamma": 0.006, "vega": 0.0466, "theta": -0.3306, "rho": 0.0034, "theo": 1.1947, "change": -1.38, "open": 2.1, "high": 2.2, "low": 1.3, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-08-21T15:52:10", "percent_change": -50.1818, "prev_day_close": 2.75}, {"option": "CBRS260828P00240000", "bid": 42.6, "bid_size": 16.0, "ask": 45.1, "ask_size": 3.0, "iv": 0.5145, "open_interest": 83.0, "volume": 40.0, "delta": -0.91, "gamma": 0.006, "vega": 0.0438, "theta": -0.3323, "rho": -0.0127, "theo": 44.8374, "change": 8.35, "open": 34.33, "high": 43.76, "low": 34.32, "tick": "down", "last_trade_price": 43.75, "last_trade_time": "2026-08-21T15:48:27", "percent_change": 23.5876, "prev_day_close": 35.3999996185303}, {"option": "CBRS260828C00242500", "bid": 0.7, "bid_size": 168.0, "ask": 1.4, "ask_size": 38.0, "iv": 1.0487, "open_interest": 3.0, "volume": 23.0, "delta": 0.088, "gamma": 0.0055, "vega": 0.0433, "theta": -0.3087, "rho": 0.0031, "theo": 1.0727, "change": -1.325, "open": 1.34, "high": 1.34, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:24:25", "percent_change": -54.6392, "prev_day_close": 2.42500001192093}, {"option": "CBRS260828P00242500", "bid": 43.1, "bid_size": 6.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.9299, "open_interest": 42.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0055, "vega": 0.0403, "theta": -0.3095, "rho": -0.0116, "theo": 47.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.7, "last_trade_time": "2026-08-20T11:17:33", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "CBRS260828C00245000", "bid": 0.8, "bid_size": 57.0, "ask": 1.15, "ask_size": 55.0, "iv": 1.0681, "open_interest": 176.0, "volume": 93.0, "delta": 0.0798, "gamma": 0.0051, "vega": 0.0402, "theta": -0.288, "rho": 0.0028, "theo": 0.9646, "change": -1.125, "open": 1.6, "high": 1.6, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T15:58:40", "percent_change": -54.2169, "prev_day_close": 2.07500004768372}, {"option": "CBRS260828P00245000", "bid": 45.5, "bid_size": 30.0, "ask": 52.7, "ask_size": 11.0, "iv": 0.88, "open_interest": 37.0, "volume": 23.0, "delta": -0.9272, "gamma": 0.0051, "vega": 0.0374, "theta": -0.2879, "rho": -0.0111, "theo": 49.6251, "change": 7.28, "open": 42.33, "high": 47.53, "low": 42.33, "tick": "up", "last_trade_price": 47.13, "last_trade_time": "2026-08-21T14:17:56", "percent_change": 18.2685, "prev_day_close": 39.8500003814697}, {"option": "CBRS260828C00247500", "bid": 0.5, "bid_size": 181.0, "ask": 1.15, "ask_size": 86.0, "iv": 1.0649, "open_interest": 33.0, "volume": 2.0, "delta": 0.0725, "gamma": 0.0047, "vega": 0.0374, "theta": -0.2686, "rho": 0.0025, "theo": 0.8687, "change": -0.9, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T10:24:20", "percent_change": -40.9091, "prev_day_close": 2.20000004768372}, {"option": "CBRS260828P00247500", "bid": 48.1, "bid_size": 6.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.7546, "open_interest": 7.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.0046, "vega": 0.0345, "theta": -0.2679, "rho": -0.0115, "theo": 52.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-18T09:30:24", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "CBRS260828C00250000", "bid": 0.75, "bid_size": 1.0, "ask": 0.9, "ask_size": 25.0, "iv": 1.1001, "open_interest": 1303.0, "volume": 1454.0, "delta": 0.0659, "gamma": 0.0043, "vega": 0.0347, "theta": -0.2503, "rho": 0.0023, "theo": 0.7834, "change": -1.2, "open": 1.3, "high": 1.6, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-21T15:59:14", "percent_change": -60.0, "prev_day_close": 1.99999994039536}, {"option": "CBRS260828P00250000", "bid": 51.4, "bid_size": 60.0, "ask": 56.6, "ask_size": 11.0, "iv": 0.8816, "open_interest": 227.0, "volume": 14.0, "delta": -0.9409, "gamma": 0.0043, "vega": 0.0314, "theta": -0.2487, "rho": -0.0098, "theo": 54.461, "change": 8.15, "open": 51.55, "high": 53.26, "low": 50.9, "tick": "down", "last_trade_price": 52.35, "last_trade_time": "2026-08-21T15:29:10", "percent_change": 18.4389, "prev_day_close": 44.1999988555908}, {"option": "CBRS260828C00252500", "bid": 0.4, "bid_size": 174.0, "ask": 0.9, "ask_size": 64.0, "iv": 1.0809, "open_interest": 39.0, "volume": 159.0, "delta": 0.0599, "gamma": 0.004, "vega": 0.0322, "theta": -0.2333, "rho": 0.0021, "theo": 0.7074, "change": -0.905, "open": 0.9, "high": 1.0, "low": 0.68, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-08-21T15:49:40", "percent_change": -54.0299, "prev_day_close": 1.67500001192093}, {"option": "CBRS260828P00252500", "bid": 52.9, "bid_size": 6.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0039, "vega": 0.0291, "theta": -0.2305, "rho": -0.0096, "theo": 56.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.6, "last_trade_time": "2026-08-18T11:17:46", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "CBRS260828C00255000", "bid": 0.4, "bid_size": 128.0, "ask": 0.85, "ask_size": 51.0, "iv": 1.1054, "open_interest": 122.0, "volume": 190.0, "delta": 0.0546, "gamma": 0.0036, "vega": 0.0299, "theta": -0.2174, "rho": 0.0019, "theo": 0.6398, "change": -0.87, "open": 1.55, "high": 1.55, "low": 0.6, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-08-21T15:56:49", "percent_change": -58.0, "prev_day_close": 1.5}, {"option": "CBRS260828P00255000", "bid": 55.4, "bid_size": 6.0, "ask": 62.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0036, "vega": 0.0264, "theta": -0.2136, "rho": -0.0092, "theo": 59.3336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-20T09:50:18", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "CBRS260828C00257500", "bid": 0.4, "bid_size": 85.0, "ask": 0.9, "ask_size": 80.0, "iv": 1.1463, "open_interest": 21.0, "volume": 2.0, "delta": 0.0497, "gamma": 0.0033, "vega": 0.0278, "theta": -0.2025, "rho": 0.0017, "theo": 0.5794, "change": -0.805, "open": 1.03, "high": 1.03, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-21T14:40:08", "percent_change": -54.5763, "prev_day_close": 1.47499996423721}, {"option": "CBRS260828P00257500", "bid": 57.8, "bid_size": 5.0, "ask": 64.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0033, "vega": 0.0249, "theta": -0.1981, "rho": -0.0094, "theo": 61.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.5, "last_trade_time": "2026-08-18T09:36:45", "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "CBRS260828C00260000", "bid": 0.3, "bid_size": 27.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.1695, "open_interest": 694.0, "volume": 108.0, "delta": 0.0454, "gamma": 0.0031, "vega": 0.0258, "theta": -0.1886, "rho": 0.0016, "theo": 0.5254, "change": -0.77, "open": 1.22, "high": 1.22, "low": 0.5, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-08-21T15:57:00", "percent_change": -59.2308, "prev_day_close": 1.30000001192093}, {"option": "CBRS260828P00260000", "bid": 60.3, "bid_size": 6.0, "ask": 67.7, "ask_size": 6.0, "iv": 0.997, "open_interest": 29.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.003, "vega": 0.0225, "theta": -0.1834, "rho": -0.0076, "theo": 64.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-08-18T15:40:55", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "CBRS260828C00262500", "bid": 0.3, "bid_size": 6.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.1628, "open_interest": 13.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0028, "vega": 0.024, "theta": -0.1757, "rho": 0.0014, "theo": 0.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-08-20T12:11:03", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CBRS260828P00262500", "bid": 62.8, "bid_size": 6.0, "ask": 69.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0027, "vega": 0.0206, "theta": -0.1693, "rho": -0.0074, "theo": 66.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.9, "last_trade_time": "2026-08-18T09:32:20", "percent_change": 0.0, "prev_day_close": 55.9500007629394}, {"option": "CBRS260828C00265000", "bid": 0.4, "bid_size": 1.0, "ask": 0.65, "ask_size": 92.0, "iv": 1.1934, "open_interest": 384.0, "volume": 129.0, "delta": 0.0378, "gamma": 0.0026, "vega": 0.0222, "theta": -0.1636, "rho": 0.0013, "theo": 0.4333, "change": -0.5, "open": 0.85, "high": 0.85, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T14:50:37", "percent_change": -47.619, "prev_day_close": 1.05000001192093}, {"option": "CBRS260828P00265000", "bid": 65.3, "bid_size": 6.0, "ask": 71.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0025, "vega": 0.0189, "theta": -0.1564, "rho": -0.0071, "theo": 69.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.28, "last_trade_time": "2026-08-18T14:29:47", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "CBRS260828C00267500", "bid": 0.15, "bid_size": 117.0, "ask": 0.65, "ask_size": 98.0, "iv": 1.1672, "open_interest": 13.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0024, "vega": 0.0207, "theta": -0.1525, "rho": 0.0012, "theo": 0.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-20T13:02:00", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "CBRS260828P00267500", "bid": 67.7, "bid_size": 6.0, "ask": 74.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0023, "vega": 0.0177, "theta": -0.1447, "rho": -0.0072, "theo": 71.6235, "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": 60.75}, {"option": "CBRS260828C00270000", "bid": 0.25, "bid_size": 70.0, "ask": 0.65, "ask_size": 120.0, "iv": 1.2195, "open_interest": 214.0, "volume": 174.0, "delta": 0.0317, "gamma": 0.0022, "vega": 0.0192, "theta": -0.1421, "rho": 0.0011, "theo": 0.3597, "change": -0.56, "open": 0.65, "high": 0.7, "low": 0.25, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-21T15:51:45", "percent_change": -58.9474, "prev_day_close": 0.950000017881394}, {"option": "CBRS260828P00270000", "bid": 70.1, "bid_size": 6.0, "ask": 76.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0021, "vega": 0.0164, "theta": -0.1337, "rho": -0.0067, "theo": 74.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.5, "last_trade_time": "2026-08-19T10:31:01", "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "CBRS260828C00272500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 103.0, "iv": 1.1688, "open_interest": 22.0, "volume": 1.0, "delta": 0.0291, "gamma": 0.002, "vega": 0.0179, "theta": -0.1326, "rho": 0.001, "theo": 0.3283, "change": -0.255, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-21T09:43:49", "percent_change": -30.9091, "prev_day_close": 0.824999988079071}, {"option": "CBRS260828P00272500", "bid": 72.6, "bid_size": 7.0, "ask": 79.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0019, "vega": 0.0145, "theta": -0.1233, "rho": -0.0054, "theo": 76.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.4, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "CBRS260828C00275000", "bid": 0.3, "bid_size": 50.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.2383, "open_interest": 354.0, "volume": 25.0, "delta": 0.0267, "gamma": 0.0019, "vega": 0.0166, "theta": -0.1237, "rho": 0.0009, "theo": 0.3001, "change": -0.425, "open": 0.05, "high": 0.4, "low": 0.05, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T12:37:31", "percent_change": -51.5152, "prev_day_close": 0.825000017881394}, {"option": "CBRS260828P00275000", "bid": 75.1, "bid_size": 6.0, "ask": 81.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0018, "vega": 0.0135, "theta": -0.1136, "rho": -0.0055, "theo": 79.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.01, "last_trade_time": "2026-08-18T11:10:11", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "CBRS260828C00277500", "bid": 0.05, "bid_size": 110.0, "ask": 0.5, "ask_size": 79.0, "iv": 1.2061, "open_interest": 1.0, "volume": 0.0, "delta": 0.0245, "gamma": 0.0017, "vega": 0.0155, "theta": -0.1154, "rho": 0.0008, "theo": 0.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-20T14:30:40", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "CBRS260828P00277500", "bid": 77.6, "bid_size": 5.0, "ask": 83.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0016, "vega": 0.0123, "theta": -0.1048, "rho": -0.0052, "theo": 81.5262, "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": 70.6500015258789}, {"option": "CBRS260828C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 137.0, "iv": 1.2319, "open_interest": 97.0, "volume": 39.0, "delta": 0.0226, "gamma": 0.0016, "vega": 0.0144, "theta": -0.1078, "rho": 0.0008, "theo": 0.2517, "change": -0.54, "open": 1.2, "high": 1.2, "low": 0.23, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-08-21T14:58:55", "percent_change": -67.5, "prev_day_close": 0.799999982118606}, {"option": "CBRS260828P00280000", "bid": 80.0, "bid_size": 5.0, "ask": 87.8, "ask_size": 6.0, "iv": 1.0812, "open_interest": 1.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0015, "vega": 0.0116, "theta": -0.0966, "rho": -0.0053, "theo": 84.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.3, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 73.0500030517578}, {"option": "CBRS260828C00282500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 72.0, "iv": 1.2214, "open_interest": 1.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0015, "vega": 0.0135, "theta": -0.1006, "rho": 0.0007, "theo": 0.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-18T13:47:52", "percent_change": 0.0, "prev_day_close": 1.57499995827675}, {"option": "CBRS260828P00282500", "bid": 82.5, "bid_size": 6.0, "ask": 90.4, "ask_size": 5.0, "iv": 1.1803, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0014, "vega": 0.0109, "theta": -0.0891, "rho": -0.0049, "theo": 86.4915, "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": 75.3500022888184}, {"option": "CBRS260828C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 147.0, "iv": 1.265, "open_interest": 127.0, "volume": 2.0, "delta": 0.0191, "gamma": 0.0014, "vega": 0.0126, "theta": -0.094, "rho": 0.0007, "theo": 0.2121, "change": -0.325, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T12:36:06", "percent_change": -56.5217, "prev_day_close": 0.575000002980232}, {"option": "CBRS260828P00285000", "bid": 85.0, "bid_size": 6.0, "ask": 90.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0821, "rho": -0.0038, "theo": 88.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.1, "last_trade_time": "2026-08-13T12:30:50", "percent_change": 0.0, "prev_day_close": 77.7999992370606}, {"option": "CBRS260828C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 109.0, "iv": 1.3321, "open_interest": 35.0, "volume": 5.0, "delta": 0.0163, "gamma": 0.0012, "vega": 0.0109, "theta": -0.0823, "rho": 0.0006, "theo": 0.1796, "change": -0.3, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:28:22", "percent_change": -54.5455, "prev_day_close": 0.550000011920929}, {"option": "CBRS260828P00290000", "bid": 90.0, "bid_size": 6.0, "ask": 96.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.988, "gamma": 0.001, "vega": 0.008, "theta": -0.0695, "rho": -0.0035, "theo": 93.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.32, "last_trade_time": "2026-08-18T09:30:09", "percent_change": 0.0, "prev_day_close": 82.7000007629394}, {"option": "CBRS260828C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 143.0, "iv": 1.3419, "open_interest": 56.0, "volume": 35.0, "delta": 0.0139, "gamma": 0.001, "vega": 0.0096, "theta": -0.0721, "rho": 0.0005, "theo": 0.1527, "change": -0.38, "open": 0.25, "high": 0.25, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-21T15:09:02", "percent_change": -76.0, "prev_day_close": 0.500000007450581}, {"option": "CBRS260828P00295000", "bid": 95.0, "bid_size": 6.0, "ask": 101.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0009, "vega": 0.0071, "theta": -0.059, "rho": -0.0036, "theo": 98.9339, "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": 87.6500015258789}, {"option": "CBRS260828C00300000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 44.0, "iv": 1.3418, "open_interest": 1231.0, "volume": 306.0, "delta": 0.012, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0634, "rho": 0.0004, "theo": 0.1306, "change": -0.27, "open": 0.25, "high": 0.26, "low": 0.1, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T15:46:18", "percent_change": -60.0, "prev_day_close": 0.450000002980232}, {"option": "CBRS260828P00300000", "bid": 99.9, "bid_size": 5.0, "ask": 105.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0008, "vega": 0.0059, "theta": -0.05, "rho": -0.0024, "theo": 103.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.2, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "CBRS260828C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 145.0, "iv": 1.4109, "open_interest": 154.0, "volume": 4.0, "delta": 0.0103, "gamma": 0.0008, "vega": 0.0073, "theta": -0.0557, "rho": 0.0004, "theo": 0.1118, "change": -1.185, "open": 0.33, "high": 0.34, "low": 0.33, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-08-21T10:52:10", "percent_change": -77.7049, "prev_day_close": 1.52500000037253}, {"option": "CBRS260828P00305000", "bid": 104.9, "bid_size": 6.0, "ask": 111.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0424, "rho": -0.0023, "theo": 108.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.13, "last_trade_time": "2026-08-17T10:18:44", "percent_change": 0.0, "prev_day_close": 97.6500015258789}, {"option": "CBRS260828C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 154.0, "iv": 1.4546, "open_interest": 100.0, "volume": 62.0, "delta": 0.0089, "gamma": 0.0007, "vega": 0.0064, "theta": -0.0491, "rho": 0.0003, "theo": 0.0962, "change": -0.3, "open": 0.01, "high": 1.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T12:57:29", "percent_change": -85.7143, "prev_day_close": 0.349999994039536}, {"option": "CBRS260828P00310000", "bid": 109.9, "bid_size": 7.0, "ask": 117.8, "ask_size": 6.0, "iv": 1.0615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0005, "vega": 0.0043, "theta": -0.036, "rho": -0.0023, "theo": 113.8958, "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": 102.400001525879}, {"option": "CBRS260828C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 88.0, "iv": 1.4433, "open_interest": 21.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0006, "vega": 0.0057, "theta": -0.0435, "rho": 0.0003, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-08-20T14:17:22", "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "CBRS260828P00315000", "bid": 114.9, "bid_size": 6.0, "ask": 122.9, "ask_size": 6.0, "iv": 1.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0304, "rho": -0.0021, "theo": 118.8872, "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": 107.550003051758}, {"option": "CBRS260828C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 167.0, "iv": 1.5133, "open_interest": 457.0, "volume": 164.0, "delta": 0.0067, "gamma": 0.0005, "vega": 0.005, "theta": -0.0385, "rho": 0.0002, "theo": 0.0721, "change": -0.125, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-21T14:20:14", "percent_change": -45.4545, "prev_day_close": 0.275000005960464}, {"option": "CBRS260828P00320000", "bid": 119.9, "bid_size": 6.0, "ask": 125.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0258, "rho": -0.0014, "theo": 123.8806, "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": 112.350002288818}, {"option": "CBRS260828C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 101.0, "iv": 1.5538, "open_interest": 6.0, "volume": 1.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0341, "rho": 0.0002, "theo": 0.0627, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T13:22:32", "percent_change": -55.5556, "prev_day_close": 0.224999997764826}, {"option": "CBRS260828P00325000", "bid": 124.8, "bid_size": 5.0, "ask": 132.9, "ask_size": 6.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0003, "vega": 0.0025, "theta": -0.022, "rho": -0.0014, "theo": 128.8754, "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": 117.300003051758}, {"option": "CBRS260828C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 134.0, "iv": 1.5633, "open_interest": 208.0, "volume": 4.0, "delta": 0.0051, "gamma": 0.0004, "vega": 0.004, "theta": -0.0304, "rho": 0.0002, "theo": 0.0549, "change": -0.4, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-21T13:39:45", "percent_change": -66.6667, "prev_day_close": 0.5999999884516}, {"option": "CBRS260828P00330000", "bid": 129.9, "bid_size": 6.0, "ask": 135.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0003, "vega": 0.0023, "theta": -0.0187, "rho": -0.0014, "theo": 133.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.9, "last_trade_time": "2026-08-13T09:53:59", "percent_change": 0.0, "prev_day_close": 122.350002288818}, {"option": "CBRS260828C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 110.0, "iv": 1.5676, "open_interest": 54.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0271, "rho": 0.0001, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-20T09:53:10", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "CBRS260828P00335000", "bid": 134.9, "bid_size": 6.0, "ask": 142.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0002, "vega": 0.002, "theta": -0.0158, "rho": -0.0012, "theo": 138.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.9, "last_trade_time": "2026-08-13T09:30:09", "percent_change": 0.0, "prev_day_close": 127.300003051758}, {"option": "CBRS260828C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 139.0, "iv": 1.6394, "open_interest": 140.0, "volume": 8.0, "delta": 0.004, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0242, "rho": 0.0001, "theo": 0.0422, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T13:51:36", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "CBRS260828P00340000", "bid": 139.9, "bid_size": 5.0, "ask": 147.9, "ask_size": 6.0, "iv": 1.5672, "open_interest": 2.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0134, "rho": -0.0008, "theo": 143.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-08-17T15:40:16", "percent_change": 0.0, "prev_day_close": 132.450004577637}, {"option": "CBRS260828C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.4887, "open_interest": 47.0, "volume": 1.0, "delta": 0.0035, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0217, "rho": 0.0001, "theo": 0.0372, "change": -0.12, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-08-21T15:56:03", "percent_change": -60.0, "prev_day_close": 0.200000002980232}, {"option": "CBRS260828P00345000", "bid": 144.9, "bid_size": 6.0, "ask": 152.9, "ask_size": 5.0, "iv": 1.6028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0116, "rho": -0.0007, "theo": 148.8617, "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": 137.300003051758}, {"option": "CBRS260828C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 197.0, "iv": 1.8479, "open_interest": 107.0, "volume": 270.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0194, "rho": 0.0001, "theo": 0.0328, "change": 0.41, "open": 0.05, "high": 0.56, "low": 0.05, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-21T15:59:28", "percent_change": 273.333, "prev_day_close": 0.150000005960464}, {"option": "CBRS260828P00350000", "bid": 150.6, "bid_size": 6.0, "ask": 156.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0099, "rho": -0.0008, "theo": 153.8596, "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": 142.300003051758}, {"option": "CBRS260828C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 66.0, "iv": 1.7121, "open_interest": 35.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0175, "rho": 0.0001, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T12:12:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "CBRS260828P00355000", "bid": 154.9, "bid_size": 5.0, "ask": 162.9, "ask_size": 5.0, "iv": 1.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0084, "rho": -0.0008, "theo": 158.8578, "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": 147.25}, {"option": "CBRS260828C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 209.0, "iv": 1.8991, "open_interest": 412.0, "volume": 5.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.002, "theta": -0.0157, "rho": 0.0001, "theo": 0.0258, "change": -0.05, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:51:44", "percent_change": -50.0, "prev_day_close": 0.100000003352761}, {"option": "CBRS260828P00360000", "bid": 159.9, "bid_size": 5.0, "ask": 167.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.001, "theta": -0.0071, "rho": -0.0007, "theo": 163.8562, "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": 152.25}, {"option": "CBRS260828C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 99.0, "iv": 1.8181, "open_interest": 15.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0142, "rho": 0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-17T15:26:41", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CBRS260828P00365000", "bid": 164.9, "bid_size": 5.0, "ask": 172.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0061, "rho": -0.0004, "theo": 168.8551, "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": 157.400001525879}, {"option": "CBRS260828C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.5479, "open_interest": 97.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0128, "rho": 0.0001, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-08-17T15:26:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRS260828P00370000", "bid": 169.9, "bid_size": 5.0, "ask": 177.9, "ask_size": 5.0, "iv": 1.7719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0053, "rho": -0.0004, "theo": 173.8542, "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": 162.25}, {"option": "CBRS260828C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0116, "rho": 0.0001, "theo": 0.0184, "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": "CBRS260828P00375000", "bid": 174.9, "bid_size": 6.0, "ask": 182.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0046, "rho": -0.0004, "theo": 178.8534, "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": 167.450004577637}, {"option": "CBRS260828C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 75.0, "iv": 1.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0105, "rho": 0.0, "theo": 0.0165, "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": 0.125}, {"option": "CBRS260828P00380000", "bid": 179.9, "bid_size": 6.0, "ask": 187.8, "ask_size": 6.0, "iv": 1.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0039, "rho": -0.0004, "theo": 183.8526, "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": 172.25}, {"option": "CBRS260828C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 1.6338, "open_interest": 300.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0096, "rho": 0.0, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T14:01:24", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260828P00385000", "bid": 184.9, "bid_size": 6.0, "ask": 192.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0005, "theta": -0.0033, "rho": -0.0003, "theo": 188.852, "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": 177.25}, {"option": "CBRS260828C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 150.0, "iv": 1.6616, "open_interest": 364.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0087, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T13:53:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260828P00390000", "bid": 189.9, "bid_size": 6.0, "ask": 196.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0004, "theta": -0.0028, "rho": -0.0002, "theo": 193.8514, "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": 182.25}, {"option": "CBRS260828C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 200.0, "iv": 1.6889, "open_interest": 2098.0, "volume": 171.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.001, "theta": -0.0079, "rho": 0.0, "theo": 0.0121, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T11:52:40", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "CBRS260828P00395000", "bid": 195.3, "bid_size": 6.0, "ask": 200.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0003, "theta": -0.0025, "rho": -0.0002, "theo": 198.8511, "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": 187.25}, {"option": "CBRS260904C00105000", "bid": 87.2, "bid_size": 7.0, "ask": 95.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.043, "theo": 91.8358, "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": 103.049999237061}, {"option": "CBRS260904P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.2948, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-06T14:13:45", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CBRS260904C00110000", "bid": 82.1, "bid_size": 6.0, "ask": 90.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0451, "theo": 86.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-07-29T09:44:55", "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "CBRS260904P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3.0, "iv": 1.2063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0028, "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": 0.349999994039536}, {"option": "CBRS260904C00115000", "bid": 77.4, "bid_size": 11.0, "ask": 85.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0022, "rho": 0.0471, "theo": 81.8577, "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": 93.0}, {"option": "CBRS260904P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "theo": 0.0055, "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": "CBRS260904C00120000", "bid": 73.9, "bid_size": 6.0, "ask": 80.5, "ask_size": 6.0, "iv": 1.2784, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0038, "rho": 0.0491, "theo": 76.8717, "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": 88.0}, {"option": "CBRS260904P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.1078, "open_interest": 27.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0039, "rho": -0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-08-17T10:44:19", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CBRS260904C00125000", "bid": 68.4, "bid_size": 6.0, "ask": 75.5, "ask_size": 5.0, "iv": 0.9695, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0067, "rho": 0.0511, "theo": 71.8902, "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": 83.1499977111816}, {"option": "CBRS260904P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.0503, "open_interest": 11.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0068, "rho": -0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-08-18T10:56:31", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CBRS260904C00130000", "bid": 63.7, "bid_size": 6.0, "ask": 70.6, "ask_size": 5.0, "iv": 1.057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0115, "rho": 0.053, "theo": 66.9168, "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": 78.0999984741211}, {"option": "CBRS260904P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.9899, "open_interest": 15.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0045, "theta": -0.0116, "rho": -0.0003, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-08-17T10:04:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CBRS260904C00135000", "bid": 58.6, "bid_size": 6.0, "ask": 65.6, "ask_size": 5.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0192, "rho": 0.0548, "theo": 61.9579, "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": 73.1499977111816}, {"option": "CBRS260904P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.843, "open_interest": 9.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0006, "vega": 0.0074, "theta": -0.0193, "rho": -0.0005, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T09:58:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CBRS260904C00140000", "bid": 53.4, "bid_size": 5.0, "ask": 60.7, "ask_size": 5.0, "iv": 0.8167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.001, "vega": 0.012, "theta": -0.0311, "rho": 0.0564, "theo": 57.0241, "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": 68.1999969482422}, {"option": "CBRS260904P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 89.0, "iv": 0.8784, "open_interest": 19.0, "volume": 0.0, "delta": -0.012, "gamma": 0.001, "vega": 0.012, "theta": -0.0314, "rho": -0.0009, "theo": 0.1279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T13:56:49", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "CBRS260904C00145000", "bid": 49.1, "bid_size": 5.0, "ask": 55.8, "ask_size": 6.0, "iv": 0.9178, "open_interest": 0.0, "volume": 2.0, "delta": 0.9825, "gamma": 0.0016, "vega": 0.0187, "theta": -0.049, "rho": 0.0578, "theo": 52.1326, "change": -8.95, "open": 54.3, "high": 54.3, "low": 54.3, "tick": "no_change", "last_trade_price": 54.3, "last_trade_time": "2026-08-21T11:03:30", "percent_change": -14.1502, "prev_day_close": 63.2499980926514}, {"option": "CBRS260904P00145000", "bid": 0.05, "bid_size": 26.0, "ask": 0.6, "ask_size": 147.0, "iv": 0.8457, "open_interest": 116.0, "volume": 103.0, "delta": -0.0202, "gamma": 0.0016, "vega": 0.0188, "theta": -0.0493, "rho": -0.0015, "theo": 0.2281, "change": -0.045, "open": 0.25, "high": 0.32, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -20.0, "prev_day_close": 0.225000003352761}, {"option": "CBRS260904C00150000", "bid": 44.1, "bid_size": 6.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.8588, "open_interest": 1.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0024, "vega": 0.0281, "theta": -0.0743, "rho": 0.0588, "theo": 47.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-13T15:59:14", "percent_change": 0.0, "prev_day_close": 58.3500003814697}, {"option": "CBRS260904P00150000", "bid": 0.25, "bid_size": 44.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.8176, "open_interest": 45.0, "volume": 55.0, "delta": -0.0328, "gamma": 0.0024, "vega": 0.0282, "theta": -0.0749, "rho": -0.0024, "theo": 0.3965, "change": -0.1, "open": 0.32, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T15:58:28", "percent_change": -25.0, "prev_day_close": 0.400000000372529}, {"option": "CBRS260904C00155000", "bid": 40.0, "bid_size": 5.0, "ask": 46.2, "ask_size": 5.0, "iv": 0.8907, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0035, "vega": 0.0404, "theta": -0.1083, "rho": 0.0592, "theo": 42.5885, "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": 53.5499992370606}, {"option": "CBRS260904P00155000", "bid": 0.3, "bid_size": 81.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.7493, "open_interest": 45.0, "volume": 3.0, "delta": -0.0514, "gamma": 0.0035, "vega": 0.0409, "theta": -0.1092, "rho": -0.0037, "theo": 0.6692, "change": -0.025, "open": 0.55, "high": 0.6, "low": 0.55, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-21T13:31:47", "percent_change": -4.0, "prev_day_close": 0.624999988824129}, {"option": "CBRS260904C00157500", "bid": 37.2, "bid_size": 7.0, "ask": 43.9, "ask_size": 19.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0041, "vega": 0.0476, "theta": -0.1286, "rho": 0.0592, "theo": 40.2811, "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": 51.25}, {"option": "CBRS260904P00157500", "bid": 0.45, "bid_size": 46.0, "ask": 1.45, "ask_size": 30.0, "iv": 0.7995, "open_interest": 6.0, "volume": 2.0, "delta": -0.0634, "gamma": 0.0041, "vega": 0.0478, "theta": -0.1297, "rho": -0.0046, "theo": 0.8591, "change": -0.575, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T09:42:12", "percent_change": -51.1111, "prev_day_close": 1.12500002421439}, {"option": "CBRS260904C00160000", "bid": 34.4, "bid_size": 7.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.7783, "open_interest": 2.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0048, "vega": 0.0556, "theta": -0.1511, "rho": 0.059, "theo": 38.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.4, "last_trade_time": "2026-08-04T09:57:37", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "CBRS260904P00160000", "bid": 0.95, "bid_size": 8.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.7828, "open_interest": 47.0, "volume": 66.0, "delta": -0.0775, "gamma": 0.0048, "vega": 0.056, "theta": -0.1524, "rho": -0.0055, "theo": 1.093, "change": 0.425, "open": 0.55, "high": 1.25, "low": 0.55, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:58:15", "percent_change": 54.8387, "prev_day_close": 0.775000005960464}, {"option": "CBRS260904C00162500", "bid": 33.3, "bid_size": 5.0, "ask": 39.4, "ask_size": 6.0, "iv": 0.8629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0055, "vega": 0.064, "theta": -0.1754, "rho": 0.0586, "theo": 35.8044, "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": 46.5499992370606}, {"option": "CBRS260904P00162500", "bid": 0.95, "bid_size": 84.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.7584, "open_interest": 7.0, "volume": 2.0, "delta": -0.0936, "gamma": 0.0056, "vega": 0.0642, "theta": -0.177, "rho": -0.0068, "theo": 1.3775, "change": 0.195, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-08-21T15:54:40", "percent_change": 15.2941, "prev_day_close": 1.27499997615814}, {"option": "CBRS260904C00165000", "bid": 30.3, "bid_size": 40.0, "ask": 37.4, "ask_size": 38.0, "iv": 0.8124, "open_interest": 0.0, "volume": 1.0, "delta": 0.8916, "gamma": 0.0062, "vega": 0.0729, "theta": -0.2014, "rho": 0.0581, "theo": 33.649, "change": -7.7, "open": 36.45, "high": 36.45, "low": 36.45, "tick": "down", "last_trade_price": 36.45, "last_trade_time": "2026-08-21T11:08:21", "percent_change": -17.4405, "prev_day_close": 44.1499996185303}, {"option": "CBRS260904P00165000", "bid": 1.25, "bid_size": 50.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.7648, "open_interest": 41.0, "volume": 26.0, "delta": -0.1119, "gamma": 0.0063, "vega": 0.0733, "theta": -0.2032, "rho": -0.0079, "theo": 1.7208, "change": 0.6, "open": 1.65, "high": 1.75, "low": 1.54, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-21T15:54:44", "percent_change": 52.1739, "prev_day_close": 1.15000003576279}, {"option": "CBRS260904C00167500", "bid": 27.9, "bid_size": 50.0, "ask": 34.8, "ask_size": 43.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.007, "vega": 0.0821, "theta": -0.2286, "rho": 0.0573, "theo": 31.5578, "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": 42.0499992370606}, {"option": "CBRS260904P00167500", "bid": 1.45, "bid_size": 6.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7527, "open_interest": 12.0, "volume": 5.0, "delta": -0.1325, "gamma": 0.0071, "vega": 0.0823, "theta": -0.2309, "rho": -0.0096, "theo": 2.132, "change": 0.25, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T14:26:10", "percent_change": 14.2857, "prev_day_close": 1.75000005960464}, {"option": "CBRS260904C00170000", "bid": 26.8, "bid_size": 34.0, "ask": 33.2, "ask_size": 58.0, "iv": 0.8411, "open_interest": 4.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0078, "vega": 0.0912, "theta": -0.2564, "rho": 0.0563, "theo": 29.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.72, "last_trade_time": "2026-08-13T09:52:41", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "CBRS260904P00170000", "bid": 2.1, "bid_size": 53.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.7707, "open_interest": 72.0, "volume": 23.0, "delta": -0.1551, "gamma": 0.0078, "vega": 0.0916, "theta": -0.259, "rho": -0.0109, "theo": 2.613, "change": 0.775, "open": 2.36, "high": 2.7, "low": 2.05, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T15:55:02", "percent_change": 40.2597, "prev_day_close": 1.92500001192093}, {"option": "CBRS260904C00172500", "bid": 25.0, "bid_size": 33.0, "ask": 31.4, "ask_size": 57.0, "iv": 0.8547, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0085, "vega": 0.1004, "theta": -0.2845, "rho": 0.0552, "theo": 27.5942, "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": 37.6499996185303}, {"option": "CBRS260904P00172500", "bid": 1.8, "bid_size": 73.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.7587, "open_interest": 40.0, "volume": 5.0, "delta": -0.1793, "gamma": 0.0086, "vega": 0.1013, "theta": -0.2871, "rho": -0.0124, "theo": 3.1634, "change": 0.61, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-08-21T10:52:26", "percent_change": 25.4167, "prev_day_close": 2.39999997615814}, {"option": "CBRS260904C00175000", "bid": 22.5, "bid_size": 120.0, "ask": 29.5, "ask_size": 82.0, "iv": 0.8246, "open_interest": 2.0, "volume": 29.0, "delta": 0.7987, "gamma": 0.0092, "vega": 0.1091, "theta": -0.3122, "rho": 0.0538, "theo": 25.7324, "change": -7.35, "open": 32.0, "high": 32.0, "low": 28.0, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-08-21T13:51:00", "percent_change": -20.7627, "prev_day_close": 35.4000015258789}, {"option": "CBRS260904P00175000", "bid": 3.0, "bid_size": 7.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.7721, "open_interest": 98.0, "volume": 84.0, "delta": -0.2056, "gamma": 0.0093, "vega": 0.1094, "theta": -0.3151, "rho": -0.0144, "theo": 3.8039, "change": 1.26, "open": 3.19, "high": 4.23, "low": 2.45, "tick": "up", "last_trade_price": 3.76, "last_trade_time": "2026-08-21T15:57:43", "percent_change": 50.4, "prev_day_close": 2.5}, {"option": "CBRS260904C00177500", "bid": 19.9, "bid_size": 73.0, "ask": 27.2, "ask_size": 52.0, "iv": 0.7703, "open_interest": 1.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.0098, "vega": 0.1174, "theta": -0.3391, "rho": 0.0523, "theo": 23.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.58, "last_trade_time": "2026-08-18T15:13:32", "percent_change": 0.0, "prev_day_close": 33.6500005722046}, {"option": "CBRS260904P00177500", "bid": 4.0, "bid_size": 15.0, "ask": 5.3, "ask_size": 1.0, "iv": 0.8156, "open_interest": 10.0, "volume": 5.0, "delta": -0.2334, "gamma": 0.0099, "vega": 0.1182, "theta": -0.3422, "rho": -0.0159, "theo": 4.5287, "change": 1.26, "open": 4.4, "high": 4.61, "low": 4.1, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-08-21T15:59:43", "percent_change": 37.6119, "prev_day_close": 3.34999990463257}, {"option": "CBRS260904C00180000", "bid": 19.7, "bid_size": 119.0, "ask": 25.7, "ask_size": 79.0, "iv": 0.8452, "open_interest": 0.0, "volume": 13.0, "delta": 0.7423, "gamma": 0.0104, "vega": 0.125, "theta": -0.3646, "rho": 0.0507, "theo": 22.27, "change": -8.65, "open": 27.75, "high": 27.75, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-08-21T15:46:09", "percent_change": -27.3302, "prev_day_close": 31.6499996185303}, {"option": "CBRS260904P00180000", "bid": 4.7, "bid_size": 20.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.8034, "open_interest": 153.0, "volume": 72.0, "delta": -0.2625, "gamma": 0.0105, "vega": 0.1253, "theta": -0.3678, "rho": -0.0182, "theo": 5.3449, "change": 1.8, "open": 4.0, "high": 5.8, "low": 4.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T15:55:32", "percent_change": 48.6487, "prev_day_close": 3.69999992847443}, {"option": "CBRS260904C00182500", "bid": 18.4, "bid_size": 67.0, "ask": 22.7, "ask_size": 22.0, "iv": 0.8076, "open_interest": 2.0, "volume": 0.0, "delta": 0.7125, "gamma": 0.0109, "vega": 0.1319, "theta": -0.3882, "rho": 0.0489, "theo": 20.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.67, "last_trade_time": "2026-08-18T15:13:32", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "CBRS260904P00182500", "bid": 4.8, "bid_size": 53.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.7904, "open_interest": 9.0, "volume": 30.0, "delta": -0.2925, "gamma": 0.011, "vega": 0.1325, "theta": -0.3917, "rho": -0.0197, "theo": 6.2512, "change": 1.8, "open": 5.8, "high": 6.43, "low": 5.7, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T15:44:18", "percent_change": 40.9091, "prev_day_close": 4.39999997615814}, {"option": "CBRS260904C00185000", "bid": 16.2, "bid_size": 131.0, "ask": 21.3, "ask_size": 81.0, "iv": 0.7929, "open_interest": 1.0, "volume": 24.0, "delta": 0.6821, "gamma": 0.0113, "vega": 0.1378, "theta": -0.4097, "rho": 0.0471, "theo": 19.17, "change": -6.71, "open": 25.0, "high": 25.0, "low": 21.24, "tick": "down", "last_trade_price": 21.24, "last_trade_time": "2026-08-21T13:51:00", "percent_change": -24.0072, "prev_day_close": 27.9499998092651}, {"option": "CBRS260904P00185000", "bid": 6.6, "bid_size": 26.0, "ask": 10.0, "ask_size": 117.0, "iv": 0.8991, "open_interest": 55.0, "volume": 361.0, "delta": -0.3232, "gamma": 0.0114, "vega": 0.138, "theta": -0.4134, "rho": -0.0221, "theo": 7.2513, "change": 1.4, "open": 6.3, "high": 7.5, "low": 6.3, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T15:59:47", "percent_change": 26.9231, "prev_day_close": 5.20000004768372}, {"option": "CBRS260904C00187500", "bid": 14.2, "bid_size": 86.0, "ask": 19.9, "ask_size": 33.0, "iv": 0.7806, "open_interest": 3.0, "volume": 0.0, "delta": 0.6513, "gamma": 0.0116, "vega": 0.1429, "theta": -0.4288, "rho": 0.0452, "theo": 17.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.8, "last_trade_time": "2026-08-13T12:51:45", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "CBRS260904P00187500", "bid": 7.7, "bid_size": 56.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.8692, "open_interest": 15.0, "volume": 2.0, "delta": -0.3542, "gamma": 0.0117, "vega": 0.1433, "theta": -0.4326, "rho": -0.0234, "theo": 8.3412, "change": 2.0, "open": 8.2, "high": 8.4, "low": 8.2, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-08-21T15:44:30", "percent_change": 31.25, "prev_day_close": 6.40000009536743}, {"option": "CBRS260904C00190000", "bid": 15.0, "bid_size": 58.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.8214, "open_interest": 11.0, "volume": 5.0, "delta": 0.6203, "gamma": 0.0118, "vega": 0.147, "theta": -0.4452, "rho": 0.0432, "theo": 16.4346, "change": -8.75, "open": 17.71, "high": 17.71, "low": 16.6, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -34.5168, "prev_day_close": 25.3499994277954}, {"option": "CBRS260904P00190000", "bid": 8.2, "bid_size": 4.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.8527, "open_interest": 183.0, "volume": 108.0, "delta": -0.3854, "gamma": 0.0119, "vega": 0.1471, "theta": -0.4491, "rho": -0.0258, "theo": 9.525, "change": 2.95, "open": 8.5, "high": 10.0, "low": 8.4, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-21T15:58:18", "percent_change": 43.0657, "prev_day_close": 6.84999990463257}, {"option": "CBRS260904C00192500", "bid": 13.7, "bid_size": 83.0, "ask": 18.0, "ask_size": 62.0, "iv": 0.8881, "open_interest": 0.0, "volume": 2.0, "delta": 0.5896, "gamma": 0.012, "vega": 0.1501, "theta": -0.4588, "rho": 0.0412, "theo": 15.2, "change": -5.6, "open": 21.01, "high": 21.01, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T13:12:16", "percent_change": -23.7288, "prev_day_close": 23.6000003814697}, {"option": "CBRS260904P00192500", "bid": 10.5, "bid_size": 15.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.8785, "open_interest": 41.0, "volume": 6.0, "delta": -0.4164, "gamma": 0.0121, "vega": 0.1501, "theta": -0.463, "rho": -0.0279, "theo": 10.7933, "change": 3.3, "open": 9.56, "high": 10.9, "low": 9.56, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-21T15:57:25", "percent_change": 43.4211, "prev_day_close": 7.59999990463257}, {"option": "CBRS260904C00195000", "bid": 12.9, "bid_size": 64.0, "ask": 15.1, "ask_size": 6.0, "iv": 0.849, "open_interest": 2.0, "volume": 3.0, "delta": 0.5593, "gamma": 0.012, "vega": 0.1522, "theta": -0.4697, "rho": 0.0393, "theo": 14.0507, "change": -8.35, "open": 22.9, "high": 22.9, "low": 14.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T15:59:20", "percent_change": -37.3602, "prev_day_close": 22.3500003814697}, {"option": "CBRS260904P00195000", "bid": 10.1, "bid_size": 70.0, "ask": 15.2, "ask_size": 3.0, "iv": 0.8128, "open_interest": 58.0, "volume": 52.0, "delta": -0.447, "gamma": 0.0121, "vega": 0.1521, "theta": -0.4739, "rho": -0.0292, "theo": 12.1525, "change": 3.05, "open": 8.87, "high": 12.25, "low": 8.87, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-21T15:24:21", "percent_change": 33.8889, "prev_day_close": 9.0}, {"option": "CBRS260904C00197500", "bid": 12.0, "bid_size": 54.0, "ask": 14.8, "ask_size": 79.0, "iv": 0.8874, "open_interest": 1.0, "volume": 11.0, "delta": 0.5295, "gamma": 0.012, "vega": 0.1534, "theta": -0.4779, "rho": 0.0373, "theo": 12.983, "change": -6.35, "open": 14.85, "high": 14.85, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-08-21T15:34:18", "percent_change": -30.9756, "prev_day_close": 20.5}, {"option": "CBRS260904P00197500", "bid": 12.6, "bid_size": 44.0, "ask": 14.7, "ask_size": 6.0, "iv": 0.8642, "open_interest": 49.0, "volume": 20.0, "delta": -0.477, "gamma": 0.0121, "vega": 0.1532, "theta": -0.4822, "rho": -0.0311, "theo": 13.5894, "change": 3.4, "open": 11.5, "high": 13.7, "low": 11.5, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-21T15:51:05", "percent_change": 33.0097, "prev_day_close": 10.3000001907349}, {"option": "CBRS260904C00200000", "bid": 11.0, "bid_size": 62.0, "ask": 14.0, "ask_size": 99.0, "iv": 0.9011, "open_interest": 17.0, "volume": 57.0, "delta": 0.5006, "gamma": 0.0119, "vega": 0.1538, "theta": -0.4834, "rho": 0.0353, "theo": 11.9939, "change": -7.05, "open": 15.69, "high": 15.69, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-21T15:58:37", "percent_change": -37.0079, "prev_day_close": 19.0500001907349}, {"option": "CBRS260904P00200000", "bid": 14.1, "bid_size": 55.0, "ask": 16.7, "ask_size": 8.0, "iv": 0.8742, "open_interest": 184.0, "volume": 82.0, "delta": -0.5062, "gamma": 0.012, "vega": 0.1534, "theta": -0.4878, "rho": -0.0323, "theo": 15.1083, "change": 4.19, "open": 10.77, "high": 15.44, "low": 10.77, "tick": "up", "last_trade_price": 15.44, "last_trade_time": "2026-08-21T15:59:29", "percent_change": 37.2444, "prev_day_close": 11.25}, {"option": "CBRS260904C00202500", "bid": 8.4, "bid_size": 135.0, "ask": 13.7, "ask_size": 85.0, "iv": 0.8745, "open_interest": 1.0, "volume": 11.0, "delta": 0.4725, "gamma": 0.0118, "vega": 0.1534, "theta": -0.4865, "rho": 0.0334, "theo": 11.0783, "change": -6.22, "open": 16.1, "high": 16.1, "low": 12.53, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-08-21T13:59:42", "percent_change": -33.1733, "prev_day_close": 18.75}, {"option": "CBRS260904P00202500", "bid": 15.6, "bid_size": 43.0, "ask": 20.2, "ask_size": 54.0, "iv": 0.9547, "open_interest": 52.0, "volume": 7.0, "delta": -0.5344, "gamma": 0.0119, "vega": 0.153, "theta": -0.4909, "rho": -0.0343, "theo": 16.6995, "change": 3.59, "open": 15.73, "high": 16.49, "low": 15.73, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-08-21T15:45:50", "percent_change": 27.8295, "prev_day_close": 12.8999996185303}, {"option": "CBRS260904C00205000", "bid": 9.4, "bid_size": 23.0, "ask": 12.3, "ask_size": 88.0, "iv": 0.925, "open_interest": 15.0, "volume": 9.0, "delta": 0.4455, "gamma": 0.0116, "vega": 0.1523, "theta": -0.4872, "rho": 0.0316, "theo": 10.233, "change": -6.3, "open": 13.82, "high": 13.82, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T15:32:45", "percent_change": -36.4162, "prev_day_close": 17.3000001907349}, {"option": "CBRS260904P00205000", "bid": 16.9, "bid_size": 52.0, "ask": 20.1, "ask_size": 6.0, "iv": 0.8773, "open_interest": 66.0, "volume": 4.0, "delta": -0.5617, "gamma": 0.0117, "vega": 0.1518, "theta": -0.4919, "rho": -0.035, "theo": 18.3592, "change": 2.75, "open": 17.8, "high": 17.8, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-08-21T15:59:47", "percent_change": 19.7133, "prev_day_close": 13.9499998092651}, {"option": "CBRS260904C00207500", "bid": 8.2, "bid_size": 94.0, "ask": 11.3, "ask_size": 80.0, "iv": 0.9126, "open_interest": 9.0, "volume": 7.0, "delta": 0.4195, "gamma": 0.0114, "vega": 0.1506, "theta": -0.4858, "rho": 0.0298, "theo": 9.4531, "change": -4.8, "open": 14.9, "high": 14.9, "low": 10.9, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-08-21T15:31:43", "percent_change": -30.5732, "prev_day_close": 15.7000002861023}, {"option": "CBRS260904P00207500", "bid": 18.7, "bid_size": 55.0, "ask": 23.6, "ask_size": 48.0, "iv": 0.9635, "open_interest": 44.0, "volume": 3.0, "delta": -0.5878, "gamma": 0.0115, "vega": 0.1496, "theta": -0.4905, "rho": -0.0363, "theo": 20.0906, "change": 4.47, "open": 18.58, "high": 19.97, "low": 18.58, "tick": "up", "last_trade_price": 19.97, "last_trade_time": "2026-08-21T15:50:56", "percent_change": 28.8387, "prev_day_close": 15.5}, {"option": "CBRS260904C00210000", "bid": 7.1, "bid_size": 38.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.899, "open_interest": 26.0, "volume": 40.0, "delta": 0.3947, "gamma": 0.0111, "vega": 0.1483, "theta": -0.4826, "rho": 0.0281, "theo": 8.7341, "change": -4.2, "open": 13.0, "high": 13.01, "low": 9.8, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-08-21T15:57:41", "percent_change": -28.0, "prev_day_close": 15.0000004768372}, {"option": "CBRS260904P00210000", "bid": 19.8, "bid_size": 50.0, "ask": 25.2, "ask_size": 41.0, "iv": 0.9434, "open_interest": 134.0, "volume": 11.0, "delta": -0.6128, "gamma": 0.0112, "vega": 0.1474, "theta": -0.4874, "rho": -0.0382, "theo": 21.8782, "change": 4.47, "open": 17.65, "high": 21.45, "low": 17.65, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-08-21T15:15:25", "percent_change": 26.7665, "prev_day_close": 16.6999998092651}, {"option": "CBRS260904C00212500", "bid": 7.0, "bid_size": 102.0, "ask": 10.6, "ask_size": 166.0, "iv": 0.9596, "open_interest": 15.0, "volume": 16.0, "delta": 0.3712, "gamma": 0.0108, "vega": 0.1455, "theta": -0.4776, "rho": 0.0265, "theo": 8.0725, "change": -5.34, "open": 11.36, "high": 11.36, "low": 9.06, "tick": "down", "last_trade_price": 9.06, "last_trade_time": "2026-08-21T15:03:23", "percent_change": -37.0833, "prev_day_close": 14.4000000953674}, {"option": "CBRS260904P00212500", "bid": 21.5, "bid_size": 44.0, "ask": 27.2, "ask_size": 10.0, "iv": 0.9531, "open_interest": 11.0, "volume": 2.0, "delta": -0.6366, "gamma": 0.0109, "vega": 0.1437, "theta": -0.4826, "rho": -0.0379, "theo": 23.7246, "change": -0.35, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T09:30:03", "percent_change": -1.90736, "prev_day_close": 18.3500003814697}, {"option": "CBRS260904C00215000", "bid": 6.8, "bid_size": 11.0, "ask": 8.3, "ask_size": 56.0, "iv": 0.9244, "open_interest": 25.0, "volume": 32.0, "delta": 0.3487, "gamma": 0.0104, "vega": 0.1424, "theta": -0.4712, "rho": 0.0249, "theo": 7.4635, "change": -5.21, "open": 10.73, "high": 10.73, "low": 7.59, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-08-21T15:57:09", "percent_change": -40.7031, "prev_day_close": 12.8000001907349}, {"option": "CBRS260904P00215000", "bid": 23.4, "bid_size": 51.0, "ask": 28.6, "ask_size": 40.0, "iv": 0.9448, "open_interest": 43.0, "volume": 13.0, "delta": -0.6592, "gamma": 0.0106, "vega": 0.141, "theta": -0.4762, "rho": -0.0394, "theo": 25.6264, "change": 6.61, "open": 20.85, "high": 25.71, "low": 20.85, "tick": "up", "last_trade_price": 25.71, "last_trade_time": "2026-08-21T15:58:29", "percent_change": 34.6073, "prev_day_close": 19.0999994277954}, {"option": "CBRS260904C00217500", "bid": 6.0, "bid_size": 6.0, "ask": 8.7, "ask_size": 103.0, "iv": 0.9589, "open_interest": 10.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0101, "vega": 0.139, "theta": -0.4636, "rho": 0.0234, "theo": 6.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.26, "last_trade_time": "2026-08-19T09:43:38", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "CBRS260904P00217500", "bid": 26.3, "bid_size": 8.0, "ask": 30.6, "ask_size": 7.0, "iv": 0.99, "open_interest": 45.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0102, "vega": 0.1376, "theta": -0.4687, "rho": -0.0408, "theo": 27.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-08-20T14:34:44", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "CBRS260904C00220000", "bid": 4.6, "bid_size": 158.0, "ask": 7.5, "ask_size": 111.0, "iv": 0.9102, "open_interest": 303.0, "volume": 42.0, "delta": 0.3075, "gamma": 0.0097, "vega": 0.1353, "theta": -0.4548, "rho": 0.022, "theo": 6.3886, "change": -4.11, "open": 8.8, "high": 8.82, "low": 6.5, "tick": "up", "last_trade_price": 6.64, "last_trade_time": "2026-08-21T15:39:11", "percent_change": -38.2326, "prev_day_close": 10.75}, {"option": "CBRS260904P00220000", "bid": 27.6, "bid_size": 50.0, "ask": 32.3, "ask_size": 29.0, "iv": 0.9641, "open_interest": 55.0, "volume": 22.0, "delta": -0.7008, "gamma": 0.0099, "vega": 0.1327, "theta": -0.4602, "rho": -0.0399, "theo": 29.567, "change": 6.16, "open": 26.07, "high": 29.46, "low": 26.0, "tick": "up", "last_trade_price": 29.46, "last_trade_time": "2026-08-21T15:51:01", "percent_change": 26.4378, "prev_day_close": 23.3000001907349}, {"option": "CBRS260904C00222500", "bid": 4.8, "bid_size": 107.0, "ask": 8.0, "ask_size": 168.0, "iv": 0.9806, "open_interest": 47.0, "volume": 26.0, "delta": 0.2886, "gamma": 0.0094, "vega": 0.1314, "theta": -0.4452, "rho": 0.0207, "theo": 5.9154, "change": -4.05, "open": 9.3, "high": 9.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T15:18:45", "percent_change": -39.1304, "prev_day_close": 10.3500003814697}, {"option": "CBRS260904P00222500", "bid": 29.0, "bid_size": 42.0, "ask": 34.7, "ask_size": 25.0, "iv": 0.9629, "open_interest": 9.0, "volume": 0.0, "delta": -0.7198, "gamma": 0.0095, "vega": 0.1293, "theta": -0.4506, "rho": -0.0409, "theo": 31.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-08-18T13:10:42", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "CBRS260904C00225000", "bid": 4.0, "bid_size": 135.0, "ask": 7.9, "ask_size": 139.0, "iv": 0.9892, "open_interest": 107.0, "volume": 21.0, "delta": 0.2708, "gamma": 0.009, "vega": 0.1274, "theta": -0.4348, "rho": 0.0194, "theo": 5.4801, "change": -3.1, "open": 7.3, "high": 7.57, "low": 5.98, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-08-21T14:54:27", "percent_change": -33.6957, "prev_day_close": 9.20000004768372}, {"option": "CBRS260904P00225000", "bid": 31.3, "bid_size": 33.0, "ask": 35.3, "ask_size": 5.0, "iv": 0.922, "open_interest": 11.0, "volume": 1.0, "delta": -0.7377, "gamma": 0.0091, "vega": 0.1256, "theta": -0.4404, "rho": -0.0422, "theo": 33.6785, "change": 6.02, "open": 32.92, "high": 32.92, "low": 32.92, "tick": "up", "last_trade_price": 32.92, "last_trade_time": "2026-08-21T10:23:21", "percent_change": 22.3792, "prev_day_close": 26.9000005722046}, {"option": "CBRS260904C00227500", "bid": 4.1, "bid_size": 105.0, "ask": 6.0, "ask_size": 127.0, "iv": 0.9586, "open_interest": 19.0, "volume": 13.0, "delta": 0.2541, "gamma": 0.0086, "vega": 0.1232, "theta": -0.4239, "rho": 0.0182, "theo": 5.0804, "change": -3.65, "open": 7.37, "high": 7.8, "low": 5.6, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T15:53:10", "percent_change": -39.4595, "prev_day_close": 9.25}, {"option": "CBRS260904P00227500", "bid": 33.5, "bid_size": 5.0, "ask": 38.9, "ask_size": 22.0, "iv": 0.995, "open_interest": 13.0, "volume": 1.0, "delta": -0.7546, "gamma": 0.0088, "vega": 0.1209, "theta": -0.4298, "rho": -0.0417, "theo": 35.7867, "change": 4.75, "open": 33.65, "high": 33.65, "low": 33.65, "tick": "up", "last_trade_price": 33.65, "last_trade_time": "2026-08-21T10:46:06", "percent_change": 16.436, "prev_day_close": 28.9000005722046}, {"option": "CBRS260904C00230000", "bid": 4.0, "bid_size": 57.0, "ask": 5.6, "ask_size": 139.0, "iv": 0.9769, "open_interest": 68.0, "volume": 64.0, "delta": 0.2385, "gamma": 0.0083, "vega": 0.1191, "theta": -0.4126, "rho": 0.0171, "theo": 4.713, "change": -3.1, "open": 6.5, "high": 6.63, "low": 4.8, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:53:10", "percent_change": -37.3494, "prev_day_close": 8.29999995231628}, {"option": "CBRS260904P00230000", "bid": 35.2, "bid_size": 32.0, "ask": 40.4, "ask_size": 12.0, "iv": 0.9582, "open_interest": 36.0, "volume": 6.0, "delta": -0.7704, "gamma": 0.0084, "vega": 0.116, "theta": -0.4186, "rho": -0.0417, "theo": 37.9315, "change": 6.98, "open": 34.6, "high": 36.93, "low": 34.6, "tick": "no_change", "last_trade_price": 36.93, "last_trade_time": "2026-08-21T15:45:00", "percent_change": 23.3055, "prev_day_close": 29.9499998092651}, {"option": "CBRS260904C00232500", "bid": 2.25, "bid_size": 176.0, "ask": 6.0, "ask_size": 129.0, "iv": 0.9561, "open_interest": 33.0, "volume": 11.0, "delta": 0.2238, "gamma": 0.0079, "vega": 0.115, "theta": -0.4009, "rho": 0.0161, "theo": 4.3748, "change": -1.48, "open": 7.32, "high": 7.32, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-08-21T09:46:25", "percent_change": -19.2208, "prev_day_close": 7.70000004768372}, {"option": "CBRS260904P00232500", "bid": 37.2, "bid_size": 13.0, "ask": 42.3, "ask_size": 6.0, "iv": 0.9461, "open_interest": 60.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.008, "vega": 0.1122, "theta": -0.407, "rho": -0.0422, "theo": 40.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-08-18T10:38:09", "percent_change": 0.0, "prev_day_close": 32.6999998092651}, {"option": "CBRS260904C00235000", "bid": 2.75, "bid_size": 166.0, "ask": 4.6, "ask_size": 93.0, "iv": 0.9508, "open_interest": 59.0, "volume": 2.0, "delta": 0.21, "gamma": 0.0076, "vega": 0.1108, "theta": -0.3891, "rho": 0.0151, "theo": 4.0639, "change": -3.2, "open": 5.45, "high": 5.45, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T14:40:57", "percent_change": -42.6667, "prev_day_close": 7.5}, {"option": "CBRS260904P00235000", "bid": 38.5, "bid_size": 6.0, "ask": 45.1, "ask_size": 5.0, "iv": 0.9387, "open_interest": 26.0, "volume": 0.0, "delta": -0.7992, "gamma": 0.0077, "vega": 0.1081, "theta": -0.3953, "rho": -0.0422, "theo": 42.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-18T12:59:24", "percent_change": 0.0, "prev_day_close": 34.9000005722046}, {"option": "CBRS260904C00237500", "bid": 2.8, "bid_size": 83.0, "ask": 4.9, "ask_size": 80.0, "iv": 1.0017, "open_interest": 2.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0072, "vega": 0.1066, "theta": -0.3772, "rho": 0.0142, "theo": 3.778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.71, "last_trade_time": "2026-08-19T15:09:48", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "CBRS260904P00237500", "bid": 40.5, "bid_size": 6.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.9053, "open_interest": 3.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0073, "vega": 0.103, "theta": -0.3837, "rho": -0.0407, "theo": 44.524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-08-18T09:36:01", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "CBRS260904C00240000", "bid": 2.0, "bid_size": 211.0, "ask": 4.2, "ask_size": 125.0, "iv": 0.9618, "open_interest": 65.0, "volume": 51.0, "delta": 0.1851, "gamma": 0.0069, "vega": 0.1026, "theta": -0.3652, "rho": 0.0133, "theo": 3.5147, "change": -2.5, "open": 4.6, "high": 4.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T15:02:05", "percent_change": -39.6825, "prev_day_close": 6.29999995231628}, {"option": "CBRS260904P00240000", "bid": 44.0, "bid_size": 57.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.9855, "open_interest": 51.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.007, "vega": 0.0987, "theta": -0.3718, "rho": -0.0414, "theo": 46.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.18, "last_trade_time": "2026-08-20T15:48:37", "percent_change": 0.0, "prev_day_close": 37.7000007629394}, {"option": "CBRS260904C00242500", "bid": 1.5, "bid_size": 178.0, "ask": 4.5, "ask_size": 115.0, "iv": 0.9835, "open_interest": 22.0, "volume": 2.0, "delta": 0.1738, "gamma": 0.0066, "vega": 0.0986, "theta": -0.3533, "rho": 0.0125, "theo": 3.2721, "change": -1.3, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-08-21T09:38:18", "percent_change": -21.3115, "prev_day_close": 6.10000014305115}, {"option": "CBRS260904P00242500", "bid": 47.7, "bid_size": 5.0, "ask": 51.4, "ask_size": 5.0, "iv": 1.0641, "open_interest": 3.0, "volume": 1.0, "delta": -0.8358, "gamma": 0.0067, "vega": 0.095, "theta": -0.3599, "rho": -0.0414, "theo": 49.0412, "change": 6.2, "open": 46.75, "high": 46.75, "low": 46.75, "tick": "up", "last_trade_price": 46.75, "last_trade_time": "2026-08-21T15:03:09", "percent_change": 15.2898, "prev_day_close": 40.5499992370606}, {"option": "CBRS260904C00245000", "bid": 2.2, "bid_size": 128.0, "ask": 3.6, "ask_size": 130.0, "iv": 1.004, "open_interest": 127.0, "volume": 25.0, "delta": 0.1633, "gamma": 0.0063, "vega": 0.0947, "theta": -0.3414, "rho": 0.0118, "theo": 3.0485, "change": -2.1, "open": 3.75, "high": 4.3, "low": 3.07, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-08-21T15:00:20", "percent_change": -40.3846, "prev_day_close": 5.19999980926514}, {"option": "CBRS260904P00245000", "bid": 47.1, "bid_size": 5.0, "ask": 53.3, "ask_size": 5.0, "iv": 0.8806, "open_interest": 1.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0064, "vega": 0.0913, "theta": -0.3482, "rho": -0.0418, "theo": 51.3262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-18T09:42:22", "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "CBRS260904C00247500", "bid": 2.1, "bid_size": 113.0, "ask": 3.3, "ask_size": 120.0, "iv": 1.0127, "open_interest": 51.0, "volume": 67.0, "delta": 0.1533, "gamma": 0.006, "vega": 0.0908, "theta": -0.3296, "rho": 0.011, "theo": 2.8394, "change": -2.12, "open": 3.93, "high": 3.93, "low": 2.88, "tick": "down", "last_trade_price": 2.88, "last_trade_time": "2026-08-21T14:57:09", "percent_change": -42.4, "prev_day_close": 5.0}, {"option": "CBRS260904P00247500", "bid": 50.3, "bid_size": 5.0, "ask": 55.9, "ask_size": 5.0, "iv": 0.9631, "open_interest": 2.0, "volume": 0.0, "delta": -0.8564, "gamma": 0.0061, "vega": 0.0868, "theta": -0.3368, "rho": -0.0392, "theo": 53.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-08-18T09:43:49", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "CBRS260904C00250000", "bid": 1.9, "bid_size": 105.0, "ask": 2.9, "ask_size": 60.0, "iv": 1.007, "open_interest": 291.0, "volume": 55.0, "delta": 0.1442, "gamma": 0.0057, "vega": 0.0871, "theta": -0.3181, "rho": 0.0104, "theo": 2.6496, "change": -2.21, "open": 4.27, "high": 4.27, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-21T15:56:19", "percent_change": -48.5714, "prev_day_close": 4.55000007152557}, {"option": "CBRS260904P00250000", "bid": 53.6, "bid_size": 5.0, "ask": 57.9, "ask_size": 5.0, "iv": 1.0111, "open_interest": 6.0, "volume": 0.0, "delta": -0.8657, "gamma": 0.0058, "vega": 0.082, "theta": -0.3254, "rho": -0.0389, "theo": 55.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-18T09:56:52", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "CBRS260904C00252500", "bid": 1.8, "bid_size": 6.0, "ask": 2.85, "ask_size": 97.0, "iv": 1.0263, "open_interest": 17.0, "volume": 1.0, "delta": 0.1356, "gamma": 0.0054, "vega": 0.0836, "theta": -0.3068, "rho": 0.0098, "theo": 2.4743, "change": -1.55, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T14:39:22", "percent_change": -35.2273, "prev_day_close": 4.40000009536743}, {"option": "CBRS260904P00252500", "bid": 54.7, "bid_size": 6.0, "ask": 60.5, "ask_size": 5.0, "iv": 0.9486, "open_interest": 2.0, "volume": 0.0, "delta": -0.8744, "gamma": 0.0055, "vega": 0.0791, "theta": -0.3142, "rho": -0.0386, "theo": 58.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "CBRS260904C00255000", "bid": 1.6, "bid_size": 106.0, "ask": 2.7, "ask_size": 122.0, "iv": 1.0318, "open_interest": 59.0, "volume": 4.0, "delta": 0.1276, "gamma": 0.0051, "vega": 0.0801, "theta": -0.2958, "rho": 0.0092, "theo": 2.3123, "change": -1.95, "open": 3.0, "high": 3.15, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:44:35", "percent_change": -46.988, "prev_day_close": 4.15000009536743}, {"option": "CBRS260904P00255000", "bid": 56.4, "bid_size": 6.0, "ask": 64.1, "ask_size": 6.0, "iv": 0.9983, "open_interest": 14.0, "volume": 1.0, "delta": -0.8825, "gamma": 0.0052, "vega": 0.0758, "theta": -0.3032, "rho": -0.0395, "theo": 60.6354, "change": 6.21, "open": 57.56, "high": 57.56, "low": 57.56, "tick": "up", "last_trade_price": 57.56, "last_trade_time": "2026-08-21T13:47:41", "percent_change": 12.0935, "prev_day_close": 51.3500003814697}, {"option": "CBRS260904C00257500", "bid": 1.45, "bid_size": 95.0, "ask": 2.55, "ask_size": 97.0, "iv": 1.0388, "open_interest": 19.0, "volume": 1.0, "delta": 0.1201, "gamma": 0.0049, "vega": 0.0767, "theta": -0.2851, "rho": 0.0086, "theo": 2.1627, "change": 0.85, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T09:30:31", "percent_change": 23.2877, "prev_day_close": 3.65000009536743}, {"option": "CBRS260904P00257500", "bid": 60.6, "bid_size": 6.0, "ask": 65.5, "ask_size": 6.0, "iv": 1.0682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8901, "gamma": 0.005, "vega": 0.0726, "theta": -0.2925, "rho": -0.0378, "theo": 62.9941, "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": 53.4500007629394}, {"option": "CBRS260904C00260000", "bid": 1.35, "bid_size": 110.0, "ask": 2.35, "ask_size": 87.0, "iv": 1.0441, "open_interest": 110.0, "volume": 24.0, "delta": 0.1131, "gamma": 0.0046, "vega": 0.0735, "theta": -0.2747, "rho": 0.0081, "theo": 2.0244, "change": -1.6, "open": 2.75, "high": 2.75, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T15:52:45", "percent_change": -48.4848, "prev_day_close": 3.29999995231628}, {"option": "CBRS260904P00260000", "bid": 61.1, "bid_size": 6.0, "ask": 67.9, "ask_size": 5.0, "iv": 0.9149, "open_interest": 10.0, "volume": 1.0, "delta": -0.8972, "gamma": 0.0048, "vega": 0.0677, "theta": -0.2822, "rho": -0.035, "theo": 65.3664, "change": 6.76, "open": 62.66, "high": 62.66, "low": 62.66, "tick": "up", "last_trade_price": 62.66, "last_trade_time": "2026-08-21T15:19:12", "percent_change": 12.093, "prev_day_close": 55.8999996185303}, {"option": "CBRS260904C00262500", "bid": 1.2, "bid_size": 98.0, "ask": 2.3, "ask_size": 97.0, "iv": 1.055, "open_interest": 15.0, "volume": 2.0, "delta": 0.1066, "gamma": 0.0044, "vega": 0.0705, "theta": -0.2646, "rho": 0.0077, "theo": 1.8963, "change": -0.36, "open": 2.62, "high": 2.64, "low": 2.62, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-08-21T09:58:20", "percent_change": -12.0, "prev_day_close": 2.99999988079071}, {"option": "CBRS260904P00262500", "bid": 63.9, "bid_size": 6.0, "ask": 71.4, "ask_size": 5.0, "iv": 1.0602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0045, "vega": 0.0642, "theta": -0.2719, "rho": -0.0352, "theo": 67.7509, "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": 58.0499992370606}, {"option": "CBRS260904C00265000", "bid": 1.1, "bid_size": 122.0, "ask": 2.2, "ask_size": 133.0, "iv": 1.0643, "open_interest": 54.0, "volume": 4.0, "delta": 0.1005, "gamma": 0.0042, "vega": 0.0676, "theta": -0.255, "rho": 0.0072, "theo": 1.7798, "change": -1.08, "open": 2.5, "high": 2.5, "low": 1.91, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-08-21T12:34:44", "percent_change": -36.0, "prev_day_close": 3.0}, {"option": "CBRS260904P00265000", "bid": 65.9, "bid_size": 6.0, "ask": 73.7, "ask_size": 5.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0043, "vega": 0.062, "theta": -0.262, "rho": -0.0356, "theo": 70.1428, "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": 60.4499988555908}, {"option": "CBRS260904C00267500", "bid": 1.1, "bid_size": 7.0, "ask": 2.05, "ask_size": 83.0, "iv": 1.0772, "open_interest": 0.0, "volume": 1.0, "delta": 0.0947, "gamma": 0.004, "vega": 0.0646, "theta": -0.2453, "rho": 0.0068, "theo": 1.6674, "change": -1.16, "open": 1.44, "high": 1.44, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-08-21T09:57:43", "percent_change": -44.6154, "prev_day_close": 2.60000000149012}, {"option": "CBRS260904P00267500", "bid": 68.3, "bid_size": 6.0, "ask": 74.8, "ask_size": 6.0, "iv": 0.8446, "open_interest": 1.0, "volume": 0.0, "delta": -0.9158, "gamma": 0.0041, "vega": 0.0592, "theta": -0.2523, "rho": -0.0354, "theo": 72.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-17T11:19:13", "percent_change": 0.0, "prev_day_close": 62.6999988555908}, {"option": "CBRS260904C00270000", "bid": 1.25, "bid_size": 2.0, "ask": 1.95, "ask_size": 130.0, "iv": 1.1047, "open_interest": 41.0, "volume": 6.0, "delta": 0.0895, "gamma": 0.0038, "vega": 0.0619, "theta": -0.2363, "rho": 0.0064, "theo": 1.5672, "change": -1.185, "open": 1.64, "high": 2.09, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-08-21T12:42:20", "percent_change": -41.9469, "prev_day_close": 2.82499992847443}, {"option": "CBRS260904P00270000", "bid": 70.9, "bid_size": 5.0, "ask": 79.1, "ask_size": 5.0, "iv": 1.1084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9212, "gamma": 0.0039, "vega": 0.0568, "theta": -0.243, "rho": -0.0358, "theo": 74.9492, "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": 65.0}, {"option": "CBRS260904C00272500", "bid": 0.85, "bid_size": 110.0, "ask": 1.9, "ask_size": 84.0, "iv": 1.0901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0845, "gamma": 0.0036, "vega": 0.0593, "theta": -0.2275, "rho": 0.0061, "theo": 1.4727, "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": 3.22500002384186}, {"option": "CBRS260904P00272500", "bid": 73.3, "bid_size": 6.0, "ask": 81.5, "ask_size": 5.0, "iv": 1.1139, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0037, "vega": 0.0528, "theta": -0.2339, "rho": -0.0316, "theo": 77.3639, "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": 67.2999992370606}, {"option": "CBRS260904C00275000", "bid": 0.85, "bid_size": 10.0, "ask": 1.8, "ask_size": 5.0, "iv": 1.1038, "open_interest": 341.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0034, "vega": 0.0568, "theta": -0.2189, "rho": 0.0057, "theo": 1.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-08-19T13:58:29", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "CBRS260904P00275000", "bid": 75.8, "bid_size": 6.0, "ask": 82.8, "ask_size": 6.0, "iv": 0.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0035, "vega": 0.049, "theta": -0.2249, "rho": -0.0301, "theo": 79.7881, "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": 69.75}, {"option": "CBRS260904C00277500", "bid": 0.7, "bid_size": 102.0, "ask": 1.75, "ask_size": 65.0, "iv": 1.1073, "open_interest": 1.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0033, "vega": 0.0544, "theta": -0.2107, "rho": 0.0054, "theo": 1.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-20T12:40:20", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "CBRS260904P00277500", "bid": 78.2, "bid_size": 6.0, "ask": 84.8, "ask_size": 5.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0033, "vega": 0.0472, "theta": -0.2163, "rho": -0.0301, "theo": 82.2178, "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": 72.0}, {"option": "CBRS260904C00280000", "bid": 0.65, "bid_size": 143.0, "ask": 1.65, "ask_size": 126.0, "iv": 1.1143, "open_interest": 41.0, "volume": 10.0, "delta": 0.0713, "gamma": 0.0031, "vega": 0.0522, "theta": -0.2028, "rho": 0.0051, "theo": 1.2265, "change": -0.825, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T13:28:07", "percent_change": -37.931, "prev_day_close": 2.17499995231628}, {"option": "CBRS260904P00280000", "bid": 80.5, "bid_size": 6.0, "ask": 87.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.9395, "gamma": 0.0032, "vega": 0.0455, "theta": -0.2079, "rho": -0.0304, "theo": 84.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-08-18T09:32:22", "percent_change": 0.0, "prev_day_close": 74.3500022888184}, {"option": "CBRS260904C00282500", "bid": 0.6, "bid_size": 106.0, "ask": 1.6, "ask_size": 84.0, "iv": 1.1254, "open_interest": 2.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.003, "vega": 0.0499, "theta": -0.1951, "rho": 0.0048, "theo": 1.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-19T09:37:04", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "CBRS260904P00282500", "bid": 83.1, "bid_size": 5.0, "ask": 89.8, "ask_size": 6.0, "iv": 0.9, "open_interest": 0.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.003, "vega": 0.0434, "theta": -0.1998, "rho": -0.0299, "theo": 87.0903, "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": 76.75}, {"option": "CBRS260904C00285000", "bid": 0.55, "bid_size": 130.0, "ask": 1.55, "ask_size": 90.0, "iv": 1.1356, "open_interest": 8.0, "volume": 2.0, "delta": 0.0638, "gamma": 0.0028, "vega": 0.0478, "theta": -0.1878, "rho": 0.0046, "theo": 1.0894, "change": -0.525, "open": 1.0, "high": 1.5, "low": 1.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T11:39:57", "percent_change": -25.9259, "prev_day_close": 2.02499997615814}, {"option": "CBRS260904P00285000", "bid": 85.5, "bid_size": 6.0, "ask": 92.5, "ask_size": 5.0, "iv": 0.9538, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0029, "vega": 0.0417, "theta": -0.1921, "rho": -0.0302, "theo": 89.5329, "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": 78.9500007629394}, {"option": "CBRS260904C00290000", "bid": 0.45, "bid_size": 123.0, "ask": 1.4, "ask_size": 95.0, "iv": 1.1478, "open_interest": 16.0, "volume": 0.0, "delta": 0.0573, "gamma": 0.0026, "vega": 0.0439, "theta": -0.174, "rho": 0.0041, "theo": 0.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-08-20T14:35:59", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CBRS260904P00290000", "bid": 90.4, "bid_size": 5.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0026, "vega": 0.0354, "theta": -0.177, "rho": -0.0236, "theo": 94.4335, "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": 83.8499984741211}, {"option": "CBRS260904C00295000", "bid": 0.35, "bid_size": 137.0, "ask": 1.35, "ask_size": 132.0, "iv": 1.1683, "open_interest": 129.0, "volume": 1.0, "delta": 0.0515, "gamma": 0.0023, "vega": 0.0404, "theta": -0.1612, "rho": 0.0037, "theo": 0.8666, "change": -0.35, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-21T15:22:55", "percent_change": -28.0, "prev_day_close": 1.25000002980232}, {"option": "CBRS260904P00295000", "bid": 95.3, "bid_size": 5.0, "ask": 103.0, "ask_size": 6.0, "iv": 1.1013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0023, "vega": 0.0325, "theta": -0.1626, "rho": -0.0239, "theo": 99.3512, "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": 88.5499992370606}, {"option": "CBRS260904C00300000", "bid": 0.25, "bid_size": 130.0, "ask": 1.25, "ask_size": 110.0, "iv": 1.1792, "open_interest": 116.0, "volume": 1.0, "delta": 0.0464, "gamma": 0.0021, "vega": 0.0371, "theta": -0.1494, "rho": 0.0033, "theo": 0.7759, "change": -0.44, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-08-21T15:15:01", "percent_change": -33.8462, "prev_day_close": 1.29999998211861}, {"option": "CBRS260904P00300000", "bid": 100.2, "bid_size": 14.0, "ask": 107.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0021, "vega": 0.0298, "theta": -0.1494, "rho": -0.0234, "theo": 104.2785, "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": 93.4500007629394}, {"option": "CBRS260904C00305000", "bid": 0.35, "bid_size": 101.0, "ask": 1.1, "ask_size": 138.0, "iv": 1.2084, "open_interest": 18.0, "volume": 34.0, "delta": 0.0419, "gamma": 0.0019, "vega": 0.0341, "theta": -0.1386, "rho": 0.003, "theo": 0.6964, "change": -1.35, "open": 0.75, "high": 0.75, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-21T15:57:06", "percent_change": -67.5, "prev_day_close": 2.00000002980232}, {"option": "CBRS260904P00305000", "bid": 105.2, "bid_size": 6.0, "ask": 113.3, "ask_size": 6.0, "iv": 1.2128, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.0019, "vega": 0.0277, "theta": -0.1373, "rho": -0.0238, "theo": 109.2144, "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": 98.25}, {"option": "CBRS260904C00310000", "bid": 0.15, "bid_size": 116.0, "ask": 1.1, "ask_size": 96.0, "iv": 1.2129, "open_interest": 7.0, "volume": 1.0, "delta": 0.0379, "gamma": 0.0018, "vega": 0.0314, "theta": -0.1287, "rho": 0.0027, "theo": 0.6266, "change": -1.51, "open": 0.59, "high": 0.59, "low": 0.59, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-08-21T12:03:54", "percent_change": -71.9048, "prev_day_close": 2.09999996423721}, {"option": "CBRS260904P00310000", "bid": 110.1, "bid_size": 5.0, "ask": 117.7, "ask_size": 5.0, "iv": 1.0281, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0017, "vega": 0.0223, "theta": -0.1253, "rho": -0.0171, "theo": 114.1641, "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": 103.150001525879}, {"option": "CBRS260904C00315000", "bid": 0.1, "bid_size": 110.0, "ask": 1.05, "ask_size": 99.0, "iv": 1.23, "open_interest": 3.0, "volume": 0.0, "delta": 0.0343, "gamma": 0.0016, "vega": 0.029, "theta": -0.1195, "rho": 0.0025, "theo": 0.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.78, "last_trade_time": "2026-08-17T13:23:50", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "CBRS260904P00315000", "bid": 115.1, "bid_size": 5.0, "ask": 121.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0015, "vega": 0.0207, "theta": -0.1142, "rho": -0.0171, "theo": 119.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.9, "last_trade_time": "2026-08-13T09:53:59", "percent_change": 0.0, "prev_day_close": 108.100002288818}, {"option": "CBRS260904C00320000", "bid": 0.05, "bid_size": 117.0, "ask": 1.0, "ask_size": 105.0, "iv": 1.2449, "open_interest": 13.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0015, "vega": 0.0268, "theta": -0.1111, "rho": 0.0022, "theo": 0.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-08-20T11:26:42", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CBRS260904P00320000", "bid": 120.0, "bid_size": 5.0, "ask": 127.9, "ask_size": 6.0, "iv": 1.1472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0014, "vega": 0.019, "theta": -0.1041, "rho": -0.0168, "theo": 124.082, "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": 112.900001525879}, {"option": "CBRS260904C00325000", "bid": 0.15, "bid_size": 76.0, "ask": 0.9, "ask_size": 95.0, "iv": 1.2769, "open_interest": 8.0, "volume": 2.0, "delta": 0.0284, "gamma": 0.0013, "vega": 0.0247, "theta": -0.1034, "rho": 0.002, "theo": 0.4626, "change": -1.425, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T11:08:27", "percent_change": -72.1519, "prev_day_close": 1.97500004805624}, {"option": "CBRS260904P00325000", "bid": 125.0, "bid_size": 6.0, "ask": 133.1, "ask_size": 5.0, "iv": 1.2536, "open_interest": 1.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0012, "vega": 0.0178, "theta": -0.0949, "rho": -0.017, "theo": 129.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.1, "last_trade_time": "2026-08-13T15:54:45", "percent_change": 0.0, "prev_day_close": 117.799999237061}, {"option": "CBRS260904C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 120.0, "iv": 1.3177, "open_interest": 74.0, "volume": 3.0, "delta": 0.0258, "gamma": 0.0012, "vega": 0.0229, "theta": -0.0963, "rho": 0.0018, "theo": 0.4199, "change": -0.325, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-21T11:23:07", "percent_change": -37.1429, "prev_day_close": 0.874999970197678}, {"option": "CBRS260904P00330000", "bid": 130.0, "bid_size": 7.0, "ask": 137.9, "ask_size": 5.0, "iv": 1.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0011, "vega": 0.0139, "theta": -0.0861, "rho": -0.0113, "theo": 134.0197, "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": 122.799999237061}, {"option": "CBRS260904C00335000", "bid": 0.05, "bid_size": 83.0, "ask": 0.9, "ask_size": 94.0, "iv": 1.3187, "open_interest": 9.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0011, "vega": 0.0212, "theta": -0.0897, "rho": 0.0017, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-08-19T09:32:04", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "CBRS260904P00335000", "bid": 135.0, "bid_size": 7.0, "ask": 141.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.001, "vega": 0.0126, "theta": -0.0779, "rho": -0.011, "theo": 138.9975, "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": 127.750003814697}, {"option": "CBRS260904C00340000", "bid": 0.05, "bid_size": 66.0, "ask": 0.85, "ask_size": 143.0, "iv": 1.3377, "open_interest": 25.0, "volume": 23.0, "delta": 0.0216, "gamma": 0.001, "vega": 0.0196, "theta": -0.0837, "rho": 0.0015, "theo": 0.348, "change": -0.375, "open": 0.58, "high": 0.58, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T14:06:03", "percent_change": -48.3871, "prev_day_close": 0.774999976158142}, {"option": "CBRS260904P00340000", "bid": 139.9, "bid_size": 6.0, "ask": 148.0, "ask_size": 5.0, "iv": 1.2643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0009, "vega": 0.0118, "theta": -0.0703, "rho": -0.0112, "theo": 143.9773, "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": 132.650001525879}, {"option": "CBRS260904C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 1.3313, "open_interest": 3.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.001, "vega": 0.0182, "theta": -0.0781, "rho": 0.0014, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-17T13:41:33", "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "CBRS260904P00345000", "bid": 144.9, "bid_size": 7.0, "ask": 152.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0008, "vega": 0.0108, "theta": -0.0635, "rho": -0.0109, "theo": 148.9592, "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": 137.599998474121}, {"option": "CBRS260904C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 104.0, "iv": 1.3593, "open_interest": 34.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.0009, "vega": 0.0169, "theta": -0.073, "rho": 0.0013, "theo": 0.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-20T14:31:18", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "CBRS260904P00350000", "bid": 149.9, "bid_size": 6.0, "ask": 157.8, "ask_size": 6.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0572, "rho": -0.0109, "theo": 153.9429, "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": 142.549995422363}, {"option": "CBRS260904C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 104.0, "iv": 1.3995, "open_interest": 14.0, "volume": 6.0, "delta": 0.0167, "gamma": 0.0008, "vega": 0.0157, "theta": -0.0683, "rho": 0.0012, "theo": 0.2664, "change": -1.725, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T13:24:42", "percent_change": -87.3418, "prev_day_close": 1.97500004805624}, {"option": "CBRS260904P00355000", "bid": 154.9, "bid_size": 6.0, "ask": 161.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0515, "rho": -0.0066, "theo": 158.9296, "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": 147.5}, {"option": "CBRS260904C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 1.4004, "open_interest": 2.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0007, "vega": 0.0146, "theta": -0.0639, "rho": 0.0011, "theo": 0.2445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-20T10:43:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "CBRS260904P00360000", "bid": 159.9, "bid_size": 6.0, "ask": 167.9, "ask_size": 5.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0006, "vega": 0.0067, "theta": -0.0464, "rho": -0.0062, "theo": 163.9197, "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": 152.5}, {"option": "CBRS260904C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 1.4126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0141, "gamma": 0.0007, "vega": 0.0136, "theta": -0.0598, "rho": 0.001, "theo": 0.2248, "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": 0.550000011920929}, {"option": "CBRS260904P00365000", "bid": 164.9, "bid_size": 6.0, "ask": 171.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0005, "vega": 0.0063, "theta": -0.0416, "rho": -0.0063, "theo": 168.9106, "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": 157.450004577637}, {"option": "CBRS260904C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 1.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0006, "vega": 0.0127, "theta": -0.0561, "rho": 0.0009, "theo": 0.207, "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": 1.64999997615814}, {"option": "CBRS260904P00370000", "bid": 169.8, "bid_size": 5.0, "ask": 177.9, "ask_size": 6.0, "iv": 1.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0005, "vega": 0.006, "theta": -0.0372, "rho": -0.0061, "theo": 173.9023, "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": 162.400001525879}, {"option": "CBRS260904C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 1.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0006, "vega": 0.0118, "theta": -0.0527, "rho": 0.0008, "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": 2.15000009536743}, {"option": "CBRS260904P00375000", "bid": 174.9, "bid_size": 6.0, "ask": 183.5, "ask_size": 5.0, "iv": 1.6242, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0333, "rho": -0.0062, "theo": 178.8949, "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": 167.200004577637}, {"option": "CBRS260904C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 1.4729, "open_interest": 6.0, "volume": 9.0, "delta": 0.0112, "gamma": 0.0006, "vega": 0.0111, "theta": -0.0495, "rho": 0.0008, "theo": 0.1764, "change": -0.2, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T14:18:48", "percent_change": -66.6667, "prev_day_close": 0.300000011920929}, {"option": "CBRS260904P00380000", "bid": 181.4, "bid_size": 5.0, "ask": 187.9, "ask_size": 5.0, "iv": 1.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0004, "vega": 0.0052, "theta": -0.0296, "rho": -0.0062, "theo": 183.888, "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": 172.5}, {"option": "CBRS260904C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 1.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0005, "vega": 0.0104, "theta": -0.0465, "rho": 0.0007, "theo": 0.1632, "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": 2.0}, {"option": "CBRS260904P00385000", "bid": 184.9, "bid_size": 6.0, "ask": 192.9, "ask_size": 6.0, "iv": 1.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0003, "vega": 0.0044, "theta": -0.0264, "rho": -0.0032, "theo": 188.8823, "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": 177.349998474121}, {"option": "CBRS260904C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 1.521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0005, "vega": 0.0097, "theta": -0.0438, "rho": 0.0007, "theo": 0.1511, "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": "CBRS260904P00390000", "bid": 189.9, "bid_size": 6.0, "ask": 197.9, "ask_size": 6.0, "iv": 1.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0237, "rho": -0.0031, "theo": 193.8785, "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": 182.200004577637}, {"option": "CBRS260904C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.3594, "open_interest": 55.0, "volume": 7.0, "delta": 0.0089, "gamma": 0.0004, "vega": 0.0091, "theta": -0.0412, "rho": 0.0006, "theo": 0.1402, "change": -0.325, "open": 0.25, "high": 0.25, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T15:50:37", "percent_change": -76.4706, "prev_day_close": 0.425000011920929}, {"option": "CBRS260904P00395000", "bid": 194.9, "bid_size": 6.0, "ask": 201.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0003, "vega": 0.003, "theta": -0.0213, "rho": -0.0031, "theo": 198.875, "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": 187.5}, {"option": "CBRS260911C00105000", "bid": 86.3, "bid_size": 6.0, "ask": 96.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0008, "theta": -0.0012, "rho": 0.0602, "theo": 91.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.5, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "CBRS260911P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.2352, "open_interest": 3.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0013, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-08-12T14:29:54", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CBRS260911C00110000", "bid": 82.7, "bid_size": 5.0, "ask": 90.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0024, "rho": 0.063, "theo": 86.9619, "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": 98.1499977111816}, {"option": "CBRS260911P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0024, "rho": -0.0001, "theo": 0.0092, "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": 0.625}, {"option": "CBRS260911C00115000", "bid": 78.6, "bid_size": 5.0, "ask": 85.6, "ask_size": 5.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0044, "rho": 0.0658, "theo": 81.984, "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": 93.1499977111816}, {"option": "CBRS260911P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 1.0887, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0044, "rho": -0.0002, "theo": 0.0188, "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": 2.15000009536743}, {"option": "CBRS260911C00120000", "bid": 72.6, "bid_size": 5.0, "ask": 80.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0079, "rho": 0.0684, "theo": 77.0148, "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": 88.2000007629394}, {"option": "CBRS260911P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.9974, "open_interest": 2.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0079, "rho": -0.0004, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.68, "last_trade_time": "2026-08-07T11:58:37", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CBRS260911C00125000", "bid": 67.8, "bid_size": 5.0, "ask": 75.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.008, "theta": -0.0135, "rho": 0.071, "theo": 72.0608, "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": 83.1999969482422}, {"option": "CBRS260911P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 82.0, "iv": 0.8945, "open_interest": 11.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0005, "vega": 0.008, "theta": -0.0136, "rho": -0.0006, "theo": 0.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-08-19T10:35:30", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "CBRS260911C00130000", "bid": 64.1, "bid_size": 5.0, "ask": 70.7, "ask_size": 5.0, "iv": 0.9201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0007, "vega": 0.0129, "theta": -0.0221, "rho": 0.0734, "theo": 67.1326, "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": 78.25}, {"option": "CBRS260911P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 73.0, "iv": 0.8536, "open_interest": 8.0, "volume": 6.0, "delta": -0.0103, "gamma": 0.0007, "vega": 0.0129, "theta": -0.0222, "rho": -0.0011, "theo": 0.1303, "change": 0.01, "open": 0.32, "high": 0.32, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-08-21T15:12:16", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "CBRS260911C00135000", "bid": 59.1, "bid_size": 5.0, "ask": 65.8, "ask_size": 5.0, "iv": 0.861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0012, "vega": 0.02, "theta": -0.0347, "rho": 0.0754, "theo": 62.2455, "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": 73.4000015258789}, {"option": "CBRS260911P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.8386, "open_interest": 4.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0012, "vega": 0.02, "theta": -0.0349, "rho": -0.0019, "theo": 0.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-08-04T15:55:23", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CBRS260911C00140000", "bid": 53.5, "bid_size": 6.0, "ask": 60.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0017, "vega": 0.0296, "theta": -0.0521, "rho": 0.0771, "theo": 57.4211, "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": 68.4500007629394}, {"option": "CBRS260911P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 66.0, "iv": 0.8094, "open_interest": 216.0, "volume": 28.0, "delta": -0.0273, "gamma": 0.0017, "vega": 0.0297, "theta": -0.0524, "rho": -0.003, "theo": 0.3952, "change": -0.09, "open": 0.35, "high": 0.42, "low": 0.29, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-21T15:58:31", "percent_change": -22.5, "prev_day_close": 0.400000005960464}, {"option": "CBRS260911C00145000", "bid": 49.1, "bid_size": 6.0, "ask": 56.2, "ask_size": 6.0, "iv": 0.7683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0024, "vega": 0.042, "theta": -0.075, "rho": 0.0782, "theo": 52.6872, "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": 63.6499977111816}, {"option": "CBRS260911P00145000", "bid": 0.3, "bid_size": 7.0, "ask": 1.25, "ask_size": 4.0, "iv": 0.7386, "open_interest": 8.0, "volume": 10.0, "delta": -0.0418, "gamma": 0.0024, "vega": 0.0421, "theta": -0.0754, "rho": -0.0046, "theo": 0.65, "change": -1.715, "open": 0.56, "high": 0.56, "low": 0.5, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-08-21T15:26:44", "percent_change": -77.0787, "prev_day_close": 2.22500004805624}, {"option": "CBRS260911C00150000", "bid": 45.3, "bid_size": 5.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.8341, "open_interest": 1.0, "volume": 1.0, "delta": 0.9415, "gamma": 0.0033, "vega": 0.0571, "theta": -0.1033, "rho": 0.0786, "theo": 48.0768, "change": -7.9, "open": 51.0, "high": 51.0, "low": 51.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-08-21T11:20:05", "percent_change": -13.4126, "prev_day_close": 58.9000015258789}, {"option": "CBRS260911P00150000", "bid": 0.45, "bid_size": 93.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.722, "open_interest": 27.0, "volume": 22.0, "delta": -0.0615, "gamma": 0.0033, "vega": 0.0572, "theta": -0.1039, "rho": -0.0067, "theo": 1.0291, "change": 0.245, "open": 0.8, "high": 1.0, "low": 0.75, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-08-21T13:41:39", "percent_change": 39.2, "prev_day_close": 0.625}, {"option": "CBRS260911C00155000", "bid": 40.2, "bid_size": 16.0, "ask": 46.6, "ask_size": 20.0, "iv": 0.7533, "open_interest": 0.0, "volume": 1.0, "delta": 0.9164, "gamma": 0.0042, "vega": 0.0743, "theta": -0.1364, "rho": 0.0784, "theo": 43.6267, "change": -8.75, "open": 45.5, "high": 45.5, "low": 45.5, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-08-21T15:19:45", "percent_change": -16.129, "prev_day_close": 54.25}, {"option": "CBRS260911P00155000", "bid": 1.0, "bid_size": 65.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.786, "open_interest": 52.0, "volume": 2.0, "delta": -0.0868, "gamma": 0.0043, "vega": 0.0745, "theta": -0.1372, "rho": -0.0094, "theo": 1.5695, "change": 0.2, "open": 1.45, "high": 1.5, "low": 1.45, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-08-21T15:55:53", "percent_change": 15.3846, "prev_day_close": 1.30000001192093}, {"option": "CBRS260911C00157500", "bid": 37.2, "bid_size": 6.0, "ask": 43.3, "ask_size": 6.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9016, "gamma": 0.0048, "vega": 0.0835, "theta": -0.1544, "rho": 0.0779, "theo": 41.4736, "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": 52.0499992370606}, {"option": "CBRS260911P00157500", "bid": 1.2, "bid_size": 71.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.7801, "open_interest": 27.0, "volume": 5.0, "delta": -0.1018, "gamma": 0.0048, "vega": 0.0839, "theta": -0.1555, "rho": -0.011, "theo": 1.9156, "change": 0.12, "open": 1.75, "high": 1.77, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-08-21T15:13:16", "percent_change": 7.74193, "prev_day_close": 1.55000004172325}, {"option": "CBRS260911C00160000", "bid": 35.7, "bid_size": 48.0, "ask": 42.6, "ask_size": 64.0, "iv": 0.7663, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0053, "vega": 0.0929, "theta": -0.1731, "rho": 0.0773, "theo": 39.3742, "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": 49.7999992370606}, {"option": "CBRS260911P00160000", "bid": 1.7, "bid_size": 76.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7536, "open_interest": 24.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0053, "vega": 0.0932, "theta": -0.1744, "rho": -0.0128, "theo": 2.3122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-20T15:16:58", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CBRS260911C00162500", "bid": 33.6, "bid_size": 41.0, "ask": 40.7, "ask_size": 68.0, "iv": 0.7763, "open_interest": 0.0, "volume": 0.0, "delta": 0.8677, "gamma": 0.0058, "vega": 0.1025, "theta": -0.1923, "rho": 0.0765, "theo": 37.3331, "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": 47.5999984741211}, {"option": "CBRS260911P00162500", "bid": 1.6, "bid_size": 13.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.7577, "open_interest": 4.0, "volume": 1.0, "delta": -0.136, "gamma": 0.0058, "vega": 0.103, "theta": -0.1937, "rho": -0.0147, "theo": 2.7686, "change": 0.3, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T10:19:18", "percent_change": 13.9535, "prev_day_close": 2.14999997615814}, {"option": "CBRS260911C00165000", "bid": 31.1, "bid_size": 50.0, "ask": 37.8, "ask_size": 36.0, "iv": 0.7127, "open_interest": 1.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0063, "vega": 0.1119, "theta": -0.2117, "rho": 0.0755, "theo": 35.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.5, "last_trade_time": "2026-07-30T14:38:50", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "CBRS260911P00165000", "bid": 2.0, "bid_size": 143.0, "ask": 4.4, "ask_size": 78.0, "iv": 0.7904, "open_interest": 41.0, "volume": 4.0, "delta": -0.1551, "gamma": 0.0063, "vega": 0.1122, "theta": -0.2132, "rho": -0.0167, "theo": 3.2859, "change": 0.46, "open": 2.8, "high": 2.96, "low": 2.8, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-08-21T15:20:52", "percent_change": 18.4, "prev_day_close": 2.5}, {"option": "CBRS260911C00167500", "bid": 30.1, "bid_size": 60.0, "ask": 36.8, "ask_size": 77.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8285, "gamma": 0.0068, "vega": 0.1213, "theta": -0.231, "rho": 0.0743, "theo": 33.4398, "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": 43.1999988555908}, {"option": "CBRS260911P00167500", "bid": 2.05, "bid_size": 110.0, "ask": 4.6, "ask_size": 5.0, "iv": 0.7562, "open_interest": 33.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0068, "vega": 0.1219, "theta": -0.2327, "rho": -0.0188, "theo": 3.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-19T11:28:31", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "CBRS260911C00170000", "bid": 27.0, "bid_size": 47.0, "ask": 34.6, "ask_size": 68.0, "iv": 0.7435, "open_interest": 3.0, "volume": 1.0, "delta": 0.8072, "gamma": 0.0073, "vega": 0.1302, "theta": -0.25, "rho": 0.073, "theo": 31.5938, "change": -7.45, "open": 33.7, "high": 33.7, "low": 33.7, "tick": "down", "last_trade_price": 33.7, "last_trade_time": "2026-08-21T10:19:56", "percent_change": -18.1045, "prev_day_close": 41.1499996185303}, {"option": "CBRS260911P00170000", "bid": 3.8, "bid_size": 7.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.7812, "open_interest": 116.0, "volume": 22.0, "delta": -0.1969, "gamma": 0.0073, "vega": 0.1306, "theta": -0.2519, "rho": -0.0212, "theo": 4.5219, "change": 1.125, "open": 3.43, "high": 4.45, "low": 3.43, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-08-21T15:54:34", "percent_change": 33.8346, "prev_day_close": 3.32500004768372}, {"option": "CBRS260911C00172500", "bid": 26.7, "bid_size": 141.0, "ask": 33.1, "ask_size": 100.0, "iv": 0.8163, "open_interest": 64.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.0077, "vega": 0.1389, "theta": -0.2685, "rho": 0.0714, "theo": 29.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.5, "last_trade_time": "2026-08-20T11:59:56", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "CBRS260911P00172500", "bid": 4.2, "bid_size": 53.0, "ask": 6.9, "ask_size": 54.0, "iv": 0.8322, "open_interest": 11.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0078, "vega": 0.1397, "theta": -0.2705, "rho": -0.0234, "theo": 5.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-20T15:54:40", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CBRS260911C00175000", "bid": 25.6, "bid_size": 101.0, "ask": 31.4, "ask_size": 82.0, "iv": 0.841, "open_interest": 10.0, "volume": 2.0, "delta": 0.7617, "gamma": 0.0081, "vega": 0.147, "theta": -0.2863, "rho": 0.0698, "theo": 28.1149, "change": -9.7, "open": 27.5, "high": 27.5, "low": 27.5, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -26.0753, "prev_day_close": 37.1999988555908}, {"option": "CBRS260911P00175000", "bid": 4.9, "bid_size": 71.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.819, "open_interest": 81.0, "volume": 15.0, "delta": -0.2427, "gamma": 0.0082, "vega": 0.1473, "theta": -0.2884, "rho": -0.026, "theo": 6.0412, "change": 1.6, "open": 4.8, "high": 5.95, "low": 4.8, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-21T15:54:34", "percent_change": 36.7816, "prev_day_close": 4.34999990463257}, {"option": "CBRS260911C00177500", "bid": 22.7, "bid_size": 95.0, "ask": 29.8, "ask_size": 71.0, "iv": 0.8043, "open_interest": 0.0, "volume": 1.0, "delta": 0.7378, "gamma": 0.0085, "vega": 0.1545, "theta": -0.303, "rho": 0.068, "theo": 26.4844, "change": -9.38, "open": 25.87, "high": 25.87, "low": 25.87, "tick": "down", "last_trade_price": 25.87, "last_trade_time": "2026-08-21T15:58:37", "percent_change": -26.6099, "prev_day_close": 35.25}, {"option": "CBRS260911P00177500", "bid": 4.9, "bid_size": 84.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.7935, "open_interest": 3.0, "volume": 3.0, "delta": -0.2664, "gamma": 0.0085, "vega": 0.1547, "theta": -0.3052, "rho": -0.0285, "theo": 6.9005, "change": 1.41, "open": 6.57, "high": 6.7, "low": 6.57, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-08-21T15:05:21", "percent_change": 26.8571, "prev_day_close": 5.25}, {"option": "CBRS260911C00180000", "bid": 22.0, "bid_size": 119.0, "ask": 26.7, "ask_size": 68.0, "iv": 0.7883, "open_interest": 14.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0088, "vega": 0.1613, "theta": -0.3186, "rho": 0.0662, "theo": 24.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.87, "last_trade_time": "2026-08-20T11:13:12", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "CBRS260911P00180000", "bid": 6.3, "bid_size": 94.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.7842, "open_interest": 147.0, "volume": 29.0, "delta": -0.291, "gamma": 0.0088, "vega": 0.1616, "theta": -0.3209, "rho": -0.031, "theo": 7.8452, "change": 1.75, "open": 6.3, "high": 7.8, "low": 6.3, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T15:41:54", "percent_change": 30.4348, "prev_day_close": 5.75}, {"option": "CBRS260911C00182500", "bid": 21.0, "bid_size": 112.0, "ask": 26.8, "ask_size": 86.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": 0.6887, "gamma": 0.0091, "vega": 0.1674, "theta": -0.333, "rho": 0.0642, "theo": 23.4453, "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": 32.0999994277954}, {"option": "CBRS260911P00182500", "bid": 7.2, "bid_size": 65.0, "ask": 11.6, "ask_size": 4.0, "iv": 0.7837, "open_interest": 14.0, "volume": 1.0, "delta": -0.316, "gamma": 0.0091, "vega": 0.1676, "theta": -0.3355, "rho": -0.0335, "theo": 8.8608, "change": -1.25, "open": 5.6, "high": 5.6, "low": 5.6, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-08-21T09:30:04", "percent_change": -18.2482, "prev_day_close": 6.85000014305115}, {"option": "CBRS260911C00185000", "bid": 19.6, "bid_size": 107.0, "ask": 25.3, "ask_size": 60.0, "iv": 0.8584, "open_interest": 0.0, "volume": 1.0, "delta": 0.6637, "gamma": 0.0093, "vega": 0.1727, "theta": -0.346, "rho": 0.0622, "theo": 22.0359, "change": -8.8, "open": 21.6, "high": 21.6, "low": 21.6, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-08-21T15:54:44", "percent_change": -28.9474, "prev_day_close": 30.3999996185303}, {"option": "CBRS260911P00185000", "bid": 8.1, "bid_size": 26.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.7909, "open_interest": 60.0, "volume": 14.0, "delta": -0.3411, "gamma": 0.0094, "vega": 0.1731, "theta": -0.3486, "rho": -0.0358, "theo": 9.952, "change": 2.19, "open": 9.0, "high": 9.94, "low": 8.75, "tick": "up", "last_trade_price": 9.94, "last_trade_time": "2026-08-21T15:54:54", "percent_change": 28.2581, "prev_day_close": 7.74999976158142}, {"option": "CBRS260911C00187500", "bid": 18.7, "bid_size": 78.0, "ask": 23.4, "ask_size": 35.0, "iv": 0.8594, "open_interest": 0.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0095, "vega": 0.1772, "theta": -0.3574, "rho": 0.0601, "theo": 20.6989, "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": 29.4499998092651}, {"option": "CBRS260911P00187500", "bid": 10.0, "bid_size": 53.0, "ask": 14.0, "ask_size": 70.0, "iv": 0.8894, "open_interest": 10.0, "volume": 6.0, "delta": -0.3664, "gamma": 0.0096, "vega": 0.1773, "theta": -0.3602, "rho": -0.0387, "theo": 11.1159, "change": 2.15, "open": 8.7, "high": 10.9, "low": 8.7, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-08-21T15:51:05", "percent_change": 24.5714, "prev_day_close": 8.75}, {"option": "CBRS260911C00190000", "bid": 17.6, "bid_size": 85.0, "ask": 22.9, "ask_size": 72.0, "iv": 0.89, "open_interest": 3.0, "volume": 1.0, "delta": 0.6136, "gamma": 0.0096, "vega": 0.1809, "theta": -0.3674, "rho": 0.058, "theo": 19.4324, "change": -6.2, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-21T13:18:17", "percent_change": -22.7941, "prev_day_close": 27.2000007629395}, {"option": "CBRS260911P00190000", "bid": 11.5, "bid_size": 13.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.8477, "open_interest": 63.0, "volume": 24.0, "delta": -0.3916, "gamma": 0.0097, "vega": 0.181, "theta": -0.3704, "rho": -0.0413, "theo": 12.3489, "change": 2.97, "open": 10.26, "high": 12.27, "low": 10.23, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-08-21T15:56:43", "percent_change": 31.9355, "prev_day_close": 9.2999997138977}, {"option": "CBRS260911C00192500", "bid": 15.9, "bid_size": 103.0, "ask": 20.2, "ask_size": 43.0, "iv": 0.8401, "open_interest": 1.0, "volume": 0.0, "delta": 0.5888, "gamma": 0.0097, "vega": 0.1839, "theta": -0.3759, "rho": 0.0559, "theo": 18.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-08-17T09:30:10", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "CBRS260911P00192500", "bid": 12.4, "bid_size": 41.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.82, "open_interest": 8.0, "volume": 3.0, "delta": -0.4166, "gamma": 0.0098, "vega": 0.1839, "theta": -0.379, "rho": -0.0434, "theo": 13.6556, "change": 2.15, "open": 12.0, "high": 12.8, "low": 12.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-08-21T13:20:13", "percent_change": 20.1878, "prev_day_close": 10.6500000953674}, {"option": "CBRS260911C00195000", "bid": 15.4, "bid_size": 91.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.8311, "open_interest": 1.0, "volume": 8.0, "delta": 0.5642, "gamma": 0.0098, "vega": 0.186, "theta": -0.3829, "rho": 0.0538, "theo": 17.106, "change": -8.25, "open": 18.95, "high": 18.95, "low": 16.65, "tick": "no_change", "last_trade_price": 16.65, "last_trade_time": "2026-08-21T15:58:24", "percent_change": -33.1325, "prev_day_close": 24.9000005722046}, {"option": "CBRS260911P00195000", "bid": 13.8, "bid_size": 52.0, "ask": 16.1, "ask_size": 10.0, "iv": 0.8515, "open_interest": 29.0, "volume": 6.0, "delta": -0.4413, "gamma": 0.0098, "vega": 0.186, "theta": -0.3861, "rho": -0.0461, "theo": 15.0268, "change": 3.4, "open": 13.98, "high": 15.1, "low": 13.9, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-08-21T15:55:15", "percent_change": 29.0598, "prev_day_close": 11.7000002861023}, {"option": "CBRS260911C00197500", "bid": 13.0, "bid_size": 147.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.8136, "open_interest": 0.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.0098, "vega": 0.1875, "theta": -0.3883, "rho": 0.0516, "theo": 16.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-08-12T09:35:05", "percent_change": 0.0, "prev_day_close": 23.0499992370605}, {"option": "CBRS260911P00197500", "bid": 15.0, "bid_size": 45.0, "ask": 19.6, "ask_size": 56.0, "iv": 0.9058, "open_interest": 19.0, "volume": 3.0, "delta": -0.4657, "gamma": 0.0099, "vega": 0.1873, "theta": -0.3918, "rho": -0.0482, "theo": 16.4626, "change": 3.05, "open": 15.1, "high": 16.0, "low": 15.1, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T14:50:41", "percent_change": 23.5521, "prev_day_close": 12.9499998092651}, {"option": "CBRS260911C00200000", "bid": 13.5, "bid_size": 98.0, "ask": 17.2, "ask_size": 65.0, "iv": 0.8832, "open_interest": 10.0, "volume": 12.0, "delta": 0.5164, "gamma": 0.0098, "vega": 0.1882, "theta": -0.3923, "rho": 0.0495, "theo": 15.0392, "change": -7.56, "open": 16.93, "high": 16.93, "low": 14.92, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-08-21T15:59:59", "percent_change": -33.6, "prev_day_close": 22.5}, {"option": "CBRS260911P00200000", "bid": 16.4, "bid_size": 51.0, "ask": 20.0, "ask_size": 11.0, "iv": 0.8791, "open_interest": 81.0, "volume": 49.0, "delta": -0.4896, "gamma": 0.0098, "vega": 0.1879, "theta": -0.3959, "rho": -0.0503, "theo": 17.9661, "change": 2.9, "open": 14.45, "high": 17.2, "low": 14.2, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-08-21T15:09:36", "percent_change": 20.7143, "prev_day_close": 14.0}, {"option": "CBRS260911C00202500", "bid": 12.1, "bid_size": 132.0, "ask": 16.7, "ask_size": 67.0, "iv": 0.8883, "open_interest": 10.0, "volume": 7.0, "delta": 0.4933, "gamma": 0.0097, "vega": 0.1883, "theta": -0.3949, "rho": 0.0474, "theo": 14.0969, "change": -5.93, "open": 16.5, "high": 16.5, "low": 15.77, "tick": "no_change", "last_trade_price": 15.77, "last_trade_time": "2026-08-21T10:40:36", "percent_change": -27.3272, "prev_day_close": 21.7000007629395}, {"option": "CBRS260911P00202500", "bid": 18.0, "bid_size": 50.0, "ask": 23.1, "ask_size": 90.0, "iv": 0.9267, "open_interest": 3.0, "volume": 118.0, "delta": -0.5129, "gamma": 0.0098, "vega": 0.188, "theta": -0.3987, "rho": -0.0528, "theo": 19.5258, "change": 3.22, "open": 16.0, "high": 19.2, "low": 16.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-08-21T13:28:52", "percent_change": 20.7742, "prev_day_close": 15.5000004768372}, {"option": "CBRS260911C00205000", "bid": 12.6, "bid_size": 1.0, "ask": 15.4, "ask_size": 88.0, "iv": 0.9198, "open_interest": 16.0, "volume": 34.0, "delta": 0.4708, "gamma": 0.0096, "vega": 0.1878, "theta": -0.3962, "rho": 0.0454, "theo": 13.2119, "change": -6.85, "open": 17.57, "high": 17.6, "low": 13.5, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-08-21T14:58:27", "percent_change": -33.4963, "prev_day_close": 20.4500007629395}, {"option": "CBRS260911P00205000", "bid": 19.4, "bid_size": 53.0, "ask": 24.4, "ask_size": 65.0, "iv": 0.9182, "open_interest": 70.0, "volume": 3.0, "delta": -0.5356, "gamma": 0.0097, "vega": 0.1873, "theta": -0.4002, "rho": -0.0548, "theo": 21.1428, "change": 4.71, "open": 19.95, "high": 21.31, "low": 19.95, "tick": "up", "last_trade_price": 21.31, "last_trade_time": "2026-08-21T15:59:59", "percent_change": 28.3735, "prev_day_close": 16.5999999046326}, {"option": "CBRS260911C00207500", "bid": 10.6, "bid_size": 107.0, "ask": 14.6, "ask_size": 86.0, "iv": 0.8951, "open_interest": 18.0, "volume": 0.0, "delta": 0.4489, "gamma": 0.0095, "vega": 0.1867, "theta": -0.3963, "rho": 0.0434, "theo": 12.382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.28, "last_trade_time": "2026-08-20T15:59:30", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "CBRS260911P00207500", "bid": 21.0, "bid_size": 29.0, "ask": 26.1, "ask_size": 33.0, "iv": 0.9227, "open_interest": 37.0, "volume": 1.0, "delta": -0.5576, "gamma": 0.0096, "vega": 0.1859, "theta": -0.4004, "rho": -0.056, "theo": 22.8193, "change": 3.89, "open": 22.14, "high": 22.14, "low": 22.14, "tick": "up", "last_trade_price": 22.14, "last_trade_time": "2026-08-21T10:56:57", "percent_change": 21.3151, "prev_day_close": 18.25}, {"option": "CBRS260911C00210000", "bid": 10.2, "bid_size": 63.0, "ask": 13.9, "ask_size": 131.0, "iv": 0.9132, "open_interest": 35.0, "volume": 56.0, "delta": 0.4278, "gamma": 0.0094, "vega": 0.1851, "theta": -0.3953, "rho": 0.0414, "theo": 11.6038, "change": -5.5, "open": 14.48, "high": 14.48, "low": 12.0, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-08-21T14:23:21", "percent_change": -30.4709, "prev_day_close": 18.0500001907349}, {"option": "CBRS260911P00210000", "bid": 22.7, "bid_size": 48.0, "ask": 27.9, "ask_size": 49.0, "iv": 0.93, "open_interest": 176.0, "volume": 6.0, "delta": -0.579, "gamma": 0.0094, "vega": 0.1844, "theta": -0.3995, "rho": -0.0582, "theo": 24.5448, "change": 2.5, "open": 20.65, "high": 23.64, "low": 20.65, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-08-21T12:03:11", "percent_change": 12.6904, "prev_day_close": 19.6999998092651}, {"option": "CBRS260911C00212500", "bid": 8.1, "bid_size": 190.0, "ask": 13.1, "ask_size": 18.0, "iv": 0.8137, "open_interest": 17.0, "volume": 9.0, "delta": 0.4073, "gamma": 0.0092, "vega": 0.1831, "theta": -0.3932, "rho": 0.0395, "theo": 10.8744, "change": -6.15, "open": 15.0, "high": 15.0, "low": 10.5, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-21T15:56:13", "percent_change": -36.9369, "prev_day_close": 16.6500000953674}, {"option": "CBRS260911P00212500", "bid": 24.3, "bid_size": 44.0, "ask": 29.6, "ask_size": 25.0, "iv": 0.9294, "open_interest": 10.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.0093, "vega": 0.1822, "theta": -0.3976, "rho": -0.0596, "theo": 26.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-18T09:34:51", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "CBRS260911C00215000", "bid": 7.6, "bid_size": 160.0, "ask": 10.9, "ask_size": 9.0, "iv": 0.848, "open_interest": 22.0, "volume": 3.0, "delta": 0.3877, "gamma": 0.009, "vega": 0.1806, "theta": -0.3902, "rho": 0.0377, "theo": 10.192, "change": -4.8, "open": 11.0, "high": 11.0, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-08-21T15:44:28", "percent_change": -31.5789, "prev_day_close": 15.1999998092651}, {"option": "CBRS260911P00215000", "bid": 24.3, "bid_size": 57.0, "ask": 31.2, "ask_size": 31.0, "iv": 0.8784, "open_interest": 25.0, "volume": 10.0, "delta": -0.6195, "gamma": 0.0091, "vega": 0.179, "theta": -0.3947, "rho": -0.0604, "theo": 28.1422, "change": 3.83, "open": 26.32, "high": 26.63, "low": 26.32, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-08-21T11:22:05", "percent_change": 16.7982, "prev_day_close": 22.8000001907349}, {"option": "CBRS260911C00217500", "bid": 8.0, "bid_size": 93.0, "ask": 11.8, "ask_size": 137.0, "iv": 0.9255, "open_interest": 14.0, "volume": 1.0, "delta": 0.3688, "gamma": 0.0088, "vega": 0.1778, "theta": -0.3862, "rho": 0.0359, "theo": 9.5536, "change": -3.75, "open": 10.75, "high": 10.75, "low": 10.75, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-21T14:16:05", "percent_change": -25.8621, "prev_day_close": 14.5000004768372}, {"option": "CBRS260911P00217500", "bid": 27.3, "bid_size": 53.0, "ask": 33.3, "ask_size": 30.0, "iv": 0.9225, "open_interest": 23.0, "volume": 3.0, "delta": -0.6386, "gamma": 0.0089, "vega": 0.1765, "theta": -0.3909, "rho": -0.0625, "theo": 30.01, "change": 4.28, "open": 27.87, "high": 28.58, "low": 27.87, "tick": "up", "last_trade_price": 28.58, "last_trade_time": "2026-08-21T14:29:00", "percent_change": 17.6132, "prev_day_close": 24.3000001907349}, {"option": "CBRS260911C00220000", "bid": 8.4, "bid_size": 1.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.9028, "open_interest": 105.0, "volume": 28.0, "delta": 0.3506, "gamma": 0.0086, "vega": 0.1748, "theta": -0.3816, "rho": 0.0342, "theo": 8.9561, "change": -5.4, "open": 15.1, "high": 15.1, "low": 8.8, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-08-21T15:55:20", "percent_change": -38.0282, "prev_day_close": 14.2000002861023}, {"option": "CBRS260911P00220000", "bid": 29.5, "bid_size": 49.0, "ask": 35.4, "ask_size": 28.0, "iv": 0.9424, "open_interest": 33.0, "volume": 3.0, "delta": -0.6569, "gamma": 0.0087, "vega": 0.1734, "theta": -0.3864, "rho": -0.0637, "theo": 31.9165, "change": 5.36, "open": 29.89, "high": 31.11, "low": 29.89, "tick": "up", "last_trade_price": 31.11, "last_trade_time": "2026-08-21T14:53:14", "percent_change": 20.8155, "prev_day_close": 25.75}, {"option": "CBRS260911C00222500", "bid": 6.3, "bid_size": 118.0, "ask": 10.5, "ask_size": 116.0, "iv": 0.9175, "open_interest": 13.0, "volume": 2.0, "delta": 0.3332, "gamma": 0.0084, "vega": 0.1714, "theta": -0.3762, "rho": 0.0326, "theo": 8.3975, "change": -3.1, "open": 11.0, "high": 11.0, "low": 9.85, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-08-21T10:31:16", "percent_change": -23.9382, "prev_day_close": 12.9499998092651}, {"option": "CBRS260911P00222500", "bid": 32.2, "bid_size": 13.0, "ask": 36.6, "ask_size": 7.0, "iv": 0.9489, "open_interest": 5.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0085, "vega": 0.1698, "theta": -0.3813, "rho": -0.0652, "theo": 33.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.67, "last_trade_time": "2026-08-18T09:57:51", "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "CBRS260911C00225000", "bid": 5.9, "bid_size": 147.0, "ask": 8.7, "ask_size": 71.0, "iv": 0.8884, "open_interest": 57.0, "volume": 13.0, "delta": 0.3166, "gamma": 0.0082, "vega": 0.1677, "theta": -0.3703, "rho": 0.031, "theo": 7.8759, "change": -2.25, "open": 9.0, "high": 9.7, "low": 8.1, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T14:54:35", "percent_change": -18.8285, "prev_day_close": 11.9499998092651}, {"option": "CBRS260911P00225000", "bid": 33.8, "bid_size": 32.0, "ask": 37.7, "ask_size": 6.0, "iv": 0.917, "open_interest": 36.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.0083, "vega": 0.1653, "theta": -0.3755, "rho": -0.0652, "theo": 35.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.67, "last_trade_time": "2026-08-19T11:43:04", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "CBRS260911C00227500", "bid": 4.8, "bid_size": 147.0, "ask": 8.4, "ask_size": 79.0, "iv": 0.88, "open_interest": 20.0, "volume": 3.0, "delta": 0.3008, "gamma": 0.0079, "vega": 0.164, "theta": -0.3639, "rho": 0.0295, "theo": 7.3883, "change": -3.26, "open": 8.6, "high": 8.64, "low": 8.2, "tick": "up", "last_trade_price": 8.64, "last_trade_time": "2026-08-21T11:11:20", "percent_change": -27.395, "prev_day_close": 11.9000000953674}, {"option": "CBRS260911P00227500", "bid": 34.7, "bid_size": 47.0, "ask": 41.2, "ask_size": 29.0, "iv": 0.9337, "open_interest": 2.0, "volume": 1.0, "delta": -0.7074, "gamma": 0.008, "vega": 0.162, "theta": -0.3692, "rho": -0.0664, "theo": 37.8687, "change": 4.2, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-08-21T11:40:39", "percent_change": 13.6364, "prev_day_close": 30.7999992370606}, {"option": "CBRS260911C00230000", "bid": 5.8, "bid_size": 95.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.9165, "open_interest": 52.0, "volume": 17.0, "delta": 0.2856, "gamma": 0.0077, "vega": 0.1602, "theta": -0.357, "rho": 0.028, "theo": 6.9325, "change": -3.95, "open": 8.03, "high": 8.47, "low": 6.99, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T15:48:53", "percent_change": -36.0731, "prev_day_close": 10.9499998092651}, {"option": "CBRS260911P00230000", "bid": 35.8, "bid_size": 63.0, "ask": 43.4, "ask_size": 41.0, "iv": 0.9139, "open_interest": 13.0, "volume": 51.0, "delta": -0.7227, "gamma": 0.0078, "vega": 0.1579, "theta": -0.3625, "rho": -0.0673, "theo": 39.9182, "change": 5.39, "open": 35.8, "high": 38.5, "low": 35.79, "tick": "up", "last_trade_price": 38.44, "last_trade_time": "2026-08-21T13:26:54", "percent_change": 16.3086, "prev_day_close": 33.0500001907349}, {"option": "CBRS260911C00232500", "bid": 5.0, "bid_size": 123.0, "ask": 8.9, "ask_size": 149.0, "iv": 0.9681, "open_interest": 11.0, "volume": 61.0, "delta": 0.2712, "gamma": 0.0075, "vega": 0.1561, "theta": -0.3498, "rho": 0.0266, "theo": 6.5067, "change": -2.5, "open": 9.4, "high": 9.4, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-08-21T11:19:35", "percent_change": -25.1256, "prev_day_close": 9.9500002861023}, {"option": "CBRS260911P00232500", "bid": 39.7, "bid_size": 5.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.9464, "open_interest": 3.0, "volume": 0.0, "delta": -0.7373, "gamma": 0.0076, "vega": 0.1536, "theta": -0.3555, "rho": -0.0683, "theo": 41.9986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.58, "last_trade_time": "2026-08-19T13:57:00", "percent_change": 0.0, "prev_day_close": 35.1500015258789}, {"option": "CBRS260911C00235000", "bid": 3.5, "bid_size": 174.0, "ask": 7.9, "ask_size": 144.0, "iv": 0.9181, "open_interest": 14.0, "volume": 7.0, "delta": 0.2575, "gamma": 0.0072, "vega": 0.1519, "theta": -0.3423, "rho": 0.0253, "theo": 6.1094, "change": -2.93, "open": 8.45, "high": 8.8, "low": 6.87, "tick": "down", "last_trade_price": 6.87, "last_trade_time": "2026-08-21T12:47:39", "percent_change": -29.898, "prev_day_close": 9.80000019073486}, {"option": "CBRS260911P00235000", "bid": 40.9, "bid_size": 5.0, "ask": 46.2, "ask_size": 11.0, "iv": 0.9071, "open_interest": 4.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0074, "vega": 0.1485, "theta": -0.3481, "rho": -0.0676, "theo": 44.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-18T09:36:21", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "CBRS260911C00237500", "bid": 3.6, "bid_size": 157.0, "ask": 8.1, "ask_size": 103.0, "iv": 0.9585, "open_interest": 10.0, "volume": 1.0, "delta": 0.2444, "gamma": 0.007, "vega": 0.1478, "theta": -0.3345, "rho": 0.024, "theo": 5.7382, "change": -1.5, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-08-21T09:56:44", "percent_change": -15.4639, "prev_day_close": 9.69999980926514}, {"option": "CBRS260911P00237500", "bid": 43.4, "bid_size": 6.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.9266, "open_interest": 5.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.0071, "vega": 0.1449, "theta": -0.3406, "rho": -0.0686, "theo": 46.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.88, "last_trade_time": "2026-08-18T09:50:54", "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "CBRS260911C00240000", "bid": 3.2, "bid_size": 187.0, "ask": 7.2, "ask_size": 128.0, "iv": 0.9435, "open_interest": 18.0, "volume": 14.0, "delta": 0.2318, "gamma": 0.0067, "vega": 0.1436, "theta": -0.3264, "rho": 0.0228, "theo": 5.3857, "change": -2.43, "open": 7.14, "high": 7.8, "low": 5.9, "tick": "up", "last_trade_price": 6.22, "last_trade_time": "2026-08-21T10:24:48", "percent_change": -28.0925, "prev_day_close": 8.65000009536743}, {"option": "CBRS260911P00240000", "bid": 44.5, "bid_size": 5.0, "ask": 50.8, "ask_size": 5.0, "iv": 0.901, "open_interest": 15.0, "volume": 1.0, "delta": -0.7771, "gamma": 0.0069, "vega": 0.1408, "theta": -0.3328, "rho": -0.07, "theo": 48.4071, "change": 2.39, "open": 43.49, "high": 43.49, "low": 43.49, "tick": "up", "last_trade_price": 43.49, "last_trade_time": "2026-08-21T10:07:48", "percent_change": 5.81508, "prev_day_close": 41.1000003814697}, {"option": "CBRS260911C00242500", "bid": 3.1, "bid_size": 186.0, "ask": 6.7, "ask_size": 132.0, "iv": 0.9503, "open_interest": 26.0, "volume": 1.0, "delta": 0.2201, "gamma": 0.0065, "vega": 0.1394, "theta": -0.3183, "rho": 0.0217, "theo": 5.0617, "change": -1.86, "open": 5.64, "high": 5.64, "low": 5.64, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-08-21T15:05:21", "percent_change": -24.8, "prev_day_close": 7.5}, {"option": "CBRS260911P00242500", "bid": 46.7, "bid_size": 6.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0066, "vega": 0.136, "theta": -0.325, "rho": -0.0694, "theo": 50.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.87, "last_trade_time": "2026-08-13T09:30:45", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "CBRS260911C00245000", "bid": 3.1, "bid_size": 169.0, "ask": 5.5, "ask_size": 114.0, "iv": 0.9328, "open_interest": 13.0, "volume": 8.0, "delta": 0.2089, "gamma": 0.0063, "vega": 0.1352, "theta": -0.3102, "rho": 0.0206, "theo": 4.7593, "change": -3.56, "open": 7.15, "high": 7.15, "low": 4.24, "tick": "down", "last_trade_price": 4.24, "last_trade_time": "2026-08-21T15:56:59", "percent_change": -45.641, "prev_day_close": 7.7999997138977}, {"option": "CBRS260911P00245000", "bid": 50.2, "bid_size": 6.0, "ask": 54.7, "ask_size": 5.0, "iv": 0.9404, "open_interest": 19.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0064, "vega": 0.1306, "theta": -0.317, "rho": -0.068, "theo": 52.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-08-20T12:29:04", "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "CBRS260911C00247500", "bid": 2.4, "bid_size": 174.0, "ask": 6.3, "ask_size": 148.0, "iv": 0.9631, "open_interest": 16.0, "volume": 1.0, "delta": 0.1983, "gamma": 0.006, "vega": 0.131, "theta": -0.302, "rho": 0.0196, "theo": 4.4768, "change": -3.12, "open": 4.48, "high": 4.48, "low": 4.48, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-08-21T14:54:42", "percent_change": -41.0526, "prev_day_close": 7.60000014305115}, {"option": "CBRS260911P00247500", "bid": 51.2, "bid_size": 6.0, "ask": 57.4, "ask_size": 5.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.0062, "vega": 0.1267, "theta": -0.309, "rho": -0.0688, "theo": 55.0237, "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": 46.1499996185303}, {"option": "CBRS260911C00250000", "bid": 3.4, "bid_size": 96.0, "ask": 5.0, "ask_size": 141.0, "iv": 0.9773, "open_interest": 61.0, "volume": 10.0, "delta": 0.1882, "gamma": 0.0058, "vega": 0.127, "theta": -0.2938, "rho": 0.0186, "theo": 4.2126, "change": -2.35, "open": 6.89, "high": 6.89, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T11:51:44", "percent_change": -31.1258, "prev_day_close": 7.5499997138977}, {"option": "CBRS260911P00250000", "bid": 54.7, "bid_size": 6.0, "ask": 59.5, "ask_size": 6.0, "iv": 0.9644, "open_interest": 27.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.006, "vega": 0.1227, "theta": -0.301, "rho": -0.0684, "theo": 57.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.48, "last_trade_time": "2026-08-18T10:19:22", "percent_change": 0.0, "prev_day_close": 49.1500015258789}, {"option": "CBRS260911C00252500", "bid": 1.95, "bid_size": 140.0, "ask": 5.3, "ask_size": 87.0, "iv": 0.9553, "open_interest": 2.0, "volume": 2.0, "delta": 0.1787, "gamma": 0.0056, "vega": 0.1229, "theta": -0.2856, "rho": 0.0177, "theo": 3.9655, "change": -1.65, "open": 5.35, "high": 5.35, "low": 4.75, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-21T11:14:31", "percent_change": -25.7813, "prev_day_close": 6.40000009536743}, {"option": "CBRS260911P00252500", "bid": 56.2, "bid_size": 6.0, "ask": 61.5, "ask_size": 5.0, "iv": 0.9234, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0058, "vega": 0.1188, "theta": -0.293, "rho": -0.0694, "theo": 59.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.43, "last_trade_time": "2026-08-18T09:50:54", "percent_change": 0.0, "prev_day_close": 51.2000007629394}, {"option": "CBRS260911C00255000", "bid": 3.0, "bid_size": 101.0, "ask": 5.2, "ask_size": 128.0, "iv": 1.0194, "open_interest": 14.0, "volume": 2.0, "delta": 0.1697, "gamma": 0.0054, "vega": 0.1189, "theta": -0.2775, "rho": 0.0168, "theo": 3.7345, "change": -2.11, "open": 4.09, "high": 4.09, "low": 4.09, "tick": "down", "last_trade_price": 4.09, "last_trade_time": "2026-08-21T15:56:59", "percent_change": -34.0323, "prev_day_close": 6.20000004768372}, {"option": "CBRS260911P00255000", "bid": 59.1, "bid_size": 6.0, "ask": 64.6, "ask_size": 11.0, "iv": 0.9928, "open_interest": 4.0, "volume": 2.0, "delta": -0.8404, "gamma": 0.0056, "vega": 0.1142, "theta": -0.2852, "rho": -0.0683, "theo": 61.8053, "change": 5.73, "open": 59.9, "high": 59.9, "low": 58.98, "tick": "down", "last_trade_price": 58.98, "last_trade_time": "2026-08-21T14:06:52", "percent_change": 10.7606, "prev_day_close": 53.25}, {"option": "CBRS260911C00257500", "bid": 2.7, "bid_size": 1.0, "ask": 4.9, "ask_size": 101.0, "iv": 1.0186, "open_interest": 3.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0052, "vega": 0.1149, "theta": -0.2694, "rho": 0.0159, "theo": 3.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.52, "last_trade_time": "2026-08-14T11:01:54", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CBRS260911P00257500", "bid": 61.1, "bid_size": 6.0, "ask": 66.3, "ask_size": 6.0, "iv": 0.9563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8491, "gamma": 0.0053, "vega": 0.1092, "theta": -0.2772, "rho": -0.0661, "theo": 64.0993, "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": 55.3999996185303}, {"option": "CBRS260911C00260000", "bid": 2.6, "bid_size": 119.0, "ask": 3.8, "ask_size": 147.0, "iv": 0.9889, "open_interest": 50.0, "volume": 15.0, "delta": 0.1531, "gamma": 0.005, "vega": 0.1111, "theta": -0.2615, "rho": 0.0151, "theo": 3.3167, "change": -2.4, "open": 4.35, "high": 4.48, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T15:56:15", "percent_change": -44.4444, "prev_day_close": 5.40000009536743}, {"option": "CBRS260911P00260000", "bid": 63.4, "bid_size": 6.0, "ask": 68.6, "ask_size": 5.0, "iv": 0.9592, "open_interest": 7.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0051, "vega": 0.1052, "theta": -0.2694, "rho": -0.0665, "theo": 66.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.68, "last_trade_time": "2026-08-19T09:55:11", "percent_change": 0.0, "prev_day_close": 57.6000003814697}, {"option": "CBRS260911C00262500", "bid": 2.35, "bid_size": 119.0, "ask": 3.7, "ask_size": 114.0, "iv": 0.9951, "open_interest": 3.0, "volume": 5.0, "delta": 0.1454, "gamma": 0.0048, "vega": 0.1074, "theta": -0.2536, "rho": 0.0144, "theo": 3.1276, "change": -2.42, "open": 5.3, "high": 5.3, "low": 3.28, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-08-21T15:17:28", "percent_change": -42.4561, "prev_day_close": 5.69999992847443}, {"option": "CBRS260911P00262500", "bid": 65.3, "bid_size": 9.0, "ask": 72.2, "ask_size": 6.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.005, "vega": 0.1018, "theta": -0.2617, "rho": -0.0655, "theo": 68.7284, "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": 59.8000011444092}, {"option": "CBRS260911C00265000", "bid": 2.15, "bid_size": 135.0, "ask": 3.5, "ask_size": 149.0, "iv": 0.9976, "open_interest": 72.0, "volume": 1.0, "delta": 0.1382, "gamma": 0.0046, "vega": 0.1037, "theta": -0.2459, "rho": 0.0137, "theo": 2.9504, "change": -1.3, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T10:03:19", "percent_change": -26.5306, "prev_day_close": 4.90000009536743}, {"option": "CBRS260911P00265000", "bid": 67.7, "bid_size": 5.0, "ask": 73.2, "ask_size": 6.0, "iv": 0.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0048, "vega": 0.0981, "theta": -0.2542, "rho": -0.0664, "theo": 71.0605, "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": 61.9500007629394}, {"option": "CBRS260911C00267500", "bid": 2.0, "bid_size": 83.0, "ask": 3.3, "ask_size": 97.0, "iv": 1.0014, "open_interest": 0.0, "volume": 1.0, "delta": 0.1313, "gamma": 0.0044, "vega": 0.1001, "theta": -0.2383, "rho": 0.013, "theo": 2.7846, "change": -2.11, "open": 2.94, "high": 2.94, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-21T15:17:28", "percent_change": -41.7822, "prev_day_close": 5.05000007152557}, {"option": "CBRS260911P00267500", "bid": 70.1, "bid_size": 6.0, "ask": 76.0, "ask_size": 6.0, "iv": 0.9753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0046, "vega": 0.0941, "theta": -0.2469, "rho": -0.0643, "theo": 73.4037, "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": 64.1999988555908}, {"option": "CBRS260911C00270000", "bid": 1.9, "bid_size": 117.0, "ask": 3.2, "ask_size": 141.0, "iv": 1.0118, "open_interest": 28.0, "volume": 1.0, "delta": 0.1248, "gamma": 0.0043, "vega": 0.0966, "theta": -0.2309, "rho": 0.0124, "theo": 2.6293, "change": -1.56, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-08-21T10:34:11", "percent_change": -35.8621, "prev_day_close": 4.34999990463257}, {"option": "CBRS260911P00270000", "bid": 72.3, "bid_size": 6.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8864, "gamma": 0.0044, "vega": 0.0897, "theta": -0.2397, "rho": -0.0635, "theo": 75.7585, "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": 66.5500011444092}, {"option": "CBRS260911C00272500", "bid": 1.8, "bid_size": 6.0, "ask": 3.0, "ask_size": 90.0, "iv": 1.0161, "open_interest": 0.0, "volume": 1.0, "delta": 0.1187, "gamma": 0.0041, "vega": 0.0932, "theta": -0.2237, "rho": 0.0118, "theo": 2.4839, "change": -1.56, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "down", "last_trade_price": 2.59, "last_trade_time": "2026-08-21T10:21:56", "percent_change": -37.5904, "prev_day_close": 4.14999997615814}, {"option": "CBRS260911P00272500", "bid": 75.5, "bid_size": 6.0, "ask": 80.3, "ask_size": 6.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8927, "gamma": 0.0042, "vega": 0.0856, "theta": -0.2326, "rho": -0.0618, "theo": 78.1247, "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": 68.8499984741211}, {"option": "CBRS260911C00275000", "bid": 1.65, "bid_size": 129.0, "ask": 2.9, "ask_size": 157.0, "iv": 1.0221, "open_interest": 91.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0039, "vega": 0.0899, "theta": -0.2166, "rho": 0.0112, "theo": 2.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-08-19T13:28:28", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "CBRS260911P00275000", "bid": 77.8, "bid_size": 6.0, "ask": 82.8, "ask_size": 6.0, "iv": 1.0052, "open_interest": 1.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0041, "vega": 0.0825, "theta": -0.2255, "rho": -0.0618, "theo": 80.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.43, "last_trade_time": "2026-08-07T14:48:17", "percent_change": 0.0, "prev_day_close": 70.7999992370606}, {"option": "CBRS260911C00277500", "bid": 1.5, "bid_size": 61.0, "ask": 2.75, "ask_size": 84.0, "iv": 1.0242, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.0038, "vega": 0.0868, "theta": -0.2096, "rho": 0.0106, "theo": 2.2196, "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": 3.82500004768372}, {"option": "CBRS260911P00277500", "bid": 80.3, "bid_size": 5.0, "ask": 86.7, "ask_size": 6.0, "iv": 1.1085, "open_interest": 0.0, "volume": 0.0, "delta": -0.9043, "gamma": 0.0039, "vega": 0.0795, "theta": -0.2186, "rho": -0.0591, "theo": 82.8815, "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": 73.4000015258789}, {"option": "CBRS260911C00280000", "bid": 1.4, "bid_size": 117.0, "ask": 2.5, "ask_size": 80.0, "iv": 1.0219, "open_interest": 16.0, "volume": 1.0, "delta": 0.1022, "gamma": 0.0036, "vega": 0.0837, "theta": -0.2029, "rho": 0.0101, "theo": 2.0995, "change": -1.1, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:59:46", "percent_change": -35.4839, "prev_day_close": 3.1000000834465}, {"option": "CBRS260911P00280000", "bid": 82.7, "bid_size": 6.0, "ask": 89.0, "ask_size": 5.0, "iv": 1.1114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9097, "gamma": 0.0038, "vega": 0.0762, "theta": -0.2119, "rho": -0.0601, "theo": 85.2719, "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": 75.6499977111816}, {"option": "CBRS260911C00282500", "bid": 1.35, "bid_size": 91.0, "ask": 2.55, "ask_size": 120.0, "iv": 1.0406, "open_interest": 1.0, "volume": 0.0, "delta": 0.0972, "gamma": 0.0035, "vega": 0.0807, "theta": -0.1964, "rho": 0.0096, "theo": 1.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-20T09:48:14", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "CBRS260911P00282500", "bid": 83.9, "bid_size": 5.0, "ask": 91.8, "ask_size": 5.0, "iv": 1.0694, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0036, "vega": 0.0732, "theta": -0.2054, "rho": -0.0578, "theo": 87.6692, "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": 78.0499992370606}, {"option": "CBRS260911C00285000", "bid": 1.3, "bid_size": 87.0, "ask": 2.45, "ask_size": 94.0, "iv": 1.0493, "open_interest": 5.0, "volume": 1.0, "delta": 0.0926, "gamma": 0.0033, "vega": 0.0778, "theta": -0.19, "rho": 0.0092, "theo": 1.881, "change": -1.475, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-21T11:15:44", "percent_change": -41.844, "prev_day_close": 3.52499997615814}, {"option": "CBRS260911P00285000", "bid": 87.1, "bid_size": 5.0, "ask": 92.3, "ask_size": 5.0, "iv": 0.9902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9197, "gamma": 0.0035, "vega": 0.0691, "theta": -0.1992, "rho": -0.0558, "theo": 90.0746, "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": 80.3500022888184}, {"option": "CBRS260911C00290000", "bid": 1.1, "bid_size": 137.0, "ask": 2.3, "ask_size": 107.0, "iv": 1.061, "open_interest": 14.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0031, "vega": 0.0723, "theta": -0.1779, "rho": 0.0083, "theo": 1.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-08-18T14:45:39", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "CBRS260911P00290000", "bid": 91.0, "bid_size": 5.0, "ask": 98.6, "ask_size": 5.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0032, "vega": 0.0629, "theta": -0.187, "rho": -0.0538, "theo": 94.906, "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": 85.0}, {"option": "CBRS260911C00295000", "bid": 0.95, "bid_size": 122.0, "ask": 2.15, "ask_size": 110.0, "iv": 1.0737, "open_interest": 22.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0028, "vega": 0.0673, "theta": -0.1664, "rho": 0.0076, "theo": 1.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-18T13:20:47", "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "CBRS260911P00295000", "bid": 95.8, "bid_size": 6.0, "ask": 102.5, "ask_size": 5.0, "iv": 0.9303, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.003, "vega": 0.0576, "theta": -0.1751, "rho": -0.0503, "theo": 99.7578, "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": 89.7999992370606}, {"option": "CBRS260911C00300000", "bid": 0.9, "bid_size": 146.0, "ask": 1.95, "ask_size": 134.0, "iv": 1.0876, "open_interest": 64.0, "volume": 16.0, "delta": 0.0694, "gamma": 0.0026, "vega": 0.0625, "theta": -0.1556, "rho": 0.0069, "theo": 1.3688, "change": -0.87, "open": 1.7, "high": 1.7, "low": 1.45, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-08-21T15:27:30", "percent_change": -36.25, "prev_day_close": 2.39999997615814}, {"option": "CBRS260911P00300000", "bid": 100.7, "bid_size": 6.0, "ask": 106.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0027, "vega": 0.053, "theta": -0.1637, "rho": -0.0478, "theo": 104.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.16, "last_trade_time": "2026-08-17T09:39:36", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "CBRS260911C00305000", "bid": 0.7, "bid_size": 131.0, "ask": 1.85, "ask_size": 92.0, "iv": 1.0947, "open_interest": 13.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0024, "vega": 0.058, "theta": -0.1455, "rho": 0.0063, "theo": 1.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-08-17T14:09:01", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "CBRS260911P00305000", "bid": 105.6, "bid_size": 5.0, "ask": 112.1, "ask_size": 6.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0025, "vega": 0.0469, "theta": -0.153, "rho": -0.0457, "theo": 109.5198, "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": 99.3000030517578}, {"option": "CBRS260911C00310000", "bid": 0.6, "bid_size": 128.0, "ask": 1.75, "ask_size": 98.0, "iv": 1.1077, "open_interest": 11.0, "volume": 0.0, "delta": 0.0576, "gamma": 0.0022, "vega": 0.054, "theta": -0.136, "rho": 0.0057, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-08-18T09:57:15", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "CBRS260911P00310000", "bid": 110.5, "bid_size": 5.0, "ask": 117.6, "ask_size": 5.0, "iv": 0.9805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.0023, "vega": 0.0428, "theta": -0.1427, "rho": -0.0428, "theo": 114.4248, "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": 104.049999237061}, {"option": "CBRS260911C00315000", "bid": 0.5, "bid_size": 127.0, "ask": 1.65, "ask_size": 95.0, "iv": 1.1186, "open_interest": 4.0, "volume": 3.0, "delta": 0.0525, "gamma": 0.002, "vega": 0.0502, "theta": -0.1272, "rho": 0.0052, "theo": 1.0105, "change": -1.275, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T15:34:15", "percent_change": -53.6842, "prev_day_close": 2.37500005960464}, {"option": "CBRS260911P00315000", "bid": 115.4, "bid_size": 5.0, "ask": 121.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0021, "vega": 0.0386, "theta": -0.1327, "rho": -0.039, "theo": 119.3413, "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": 108.799999237061}, {"option": "CBRS260911C00320000", "bid": 0.45, "bid_size": 115.0, "ask": 1.55, "ask_size": 100.0, "iv": 1.1324, "open_interest": 16.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0019, "vega": 0.0467, "theta": -0.119, "rho": 0.0048, "theo": 0.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-08-18T09:42:50", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "CBRS260911P00320000", "bid": 120.3, "bid_size": 5.0, "ask": 127.4, "ask_size": 5.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9653, "gamma": 0.0019, "vega": 0.0356, "theta": -0.123, "rho": -0.0351, "theo": 124.269, "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": 113.75}, {"option": "CBRS260911C00325000", "bid": 0.5, "bid_size": 7.0, "ask": 1.5, "ask_size": 92.0, "iv": 1.1604, "open_interest": 13.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0017, "vega": 0.0434, "theta": -0.1113, "rho": 0.0043, "theo": 0.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-19T10:08:45", "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "CBRS260911P00325000", "bid": 125.2, "bid_size": 6.0, "ask": 132.6, "ask_size": 6.0, "iv": 0.957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0018, "vega": 0.0304, "theta": -0.1134, "rho": -0.033, "theo": 129.2096, "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": 118.5}, {"option": "CBRS260911C00330000", "bid": 0.3, "bid_size": 158.0, "ask": 1.45, "ask_size": 138.0, "iv": 1.1602, "open_interest": 95.0, "volume": 25.0, "delta": 0.0402, "gamma": 0.0016, "vega": 0.0404, "theta": -0.1042, "rho": 0.004, "theo": 0.7571, "change": -0.285, "open": 0.45, "high": 0.99, "low": 0.45, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-21T15:05:21", "percent_change": -22.3529, "prev_day_close": 1.27499994635582}, {"option": "CBRS260911P00330000", "bid": 130.2, "bid_size": 5.0, "ask": 136.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0016, "vega": 0.0278, "theta": -0.1045, "rho": -0.0304, "theo": 134.1573, "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": 123.350002288818}, {"option": "CBRS260911C00335000", "bid": 0.25, "bid_size": 99.0, "ask": 1.35, "ask_size": 96.0, "iv": 1.1687, "open_interest": 0.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0015, "vega": 0.0377, "theta": -0.0975, "rho": 0.0036, "theo": 0.6898, "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": 2.1249999050051}, {"option": "CBRS260911P00335000", "bid": 135.1, "bid_size": 6.0, "ask": 142.9, "ask_size": 6.0, "iv": 1.086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0014, "vega": 0.0257, "theta": -0.0961, "rho": -0.0293, "theo": 139.1109, "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": 128.25}, {"option": "CBRS260911C00340000", "bid": 0.3, "bid_size": 6.0, "ask": 1.3, "ask_size": 7.0, "iv": 1.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0014, "vega": 0.0351, "theta": -0.0913, "rho": 0.0034, "theo": 0.6293, "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": 2.1249999050051}, {"option": "CBRS260911P00340000", "bid": 140.1, "bid_size": 6.0, "ask": 148.1, "ask_size": 5.0, "iv": 1.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0013, "vega": 0.0225, "theta": -0.088, "rho": -0.0271, "theo": 144.0716, "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": 133.200004577637}, {"option": "CBRS260911C00345000", "bid": 0.3, "bid_size": 6.0, "ask": 1.25, "ask_size": 103.0, "iv": 1.2132, "open_interest": 8.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0013, "vega": 0.0327, "theta": -0.0855, "rho": 0.0031, "theo": 0.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-18T09:36:14", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "CBRS260911P00345000", "bid": 145.0, "bid_size": 5.0, "ask": 153.1, "ask_size": 6.0, "iv": 1.1633, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0012, "vega": 0.0192, "theta": -0.08, "rho": -0.0205, "theo": 149.0381, "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": 138.150001525879}, {"option": "CBRS260911C00350000", "bid": 0.15, "bid_size": 104.0, "ask": 1.15, "ask_size": 93.0, "iv": 1.2034, "open_interest": 4.0, "volume": 2.0, "delta": 0.0286, "gamma": 0.0012, "vega": 0.0305, "theta": -0.0802, "rho": 0.0028, "theo": 0.5263, "change": -0.675, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T10:27:47", "percent_change": -47.3684, "prev_day_close": 1.42500000074506}, {"option": "CBRS260911P00350000", "bid": 150.0, "bid_size": 5.0, "ask": 158.1, "ask_size": 5.0, "iv": 1.1873, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0011, "vega": 0.017, "theta": -0.0724, "rho": -0.0203, "theo": 154.0109, "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": 143.0}, {"option": "CBRS260911C00355000", "bid": 0.2, "bid_size": 7.0, "ask": 1.15, "ask_size": 96.0, "iv": 1.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0011, "vega": 0.0285, "theta": -0.0752, "rho": 0.0026, "theo": 0.4823, "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": 2.27500009536743}, {"option": "CBRS260911P00355000", "bid": 155.0, "bid_size": 5.0, "ask": 161.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.001, "vega": 0.0154, "theta": -0.0653, "rho": -0.0188, "theo": 158.9866, "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": 147.900001525879}, {"option": "CBRS260911C00360000", "bid": 0.05, "bid_size": 114.0, "ask": 1.0, "ask_size": 94.0, "iv": 1.2104, "open_interest": 7.0, "volume": 2.0, "delta": 0.0243, "gamma": 0.001, "vega": 0.0266, "theta": -0.0705, "rho": 0.0024, "theo": 0.4426, "change": -1.14, "open": 0.4, "high": 0.41, "low": 0.4, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-08-21T15:12:16", "percent_change": -73.5484, "prev_day_close": 1.54999995231628}, {"option": "CBRS260911P00360000", "bid": 159.9, "bid_size": 5.0, "ask": 168.0, "ask_size": 5.0, "iv": 1.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0009, "vega": 0.0144, "theta": -0.0588, "rho": -0.018, "theo": 163.965, "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": 152.849998474121}, {"option": "CBRS260911C00365000", "bid": 0.15, "bid_size": 7.0, "ask": 1.05, "ask_size": 81.0, "iv": 1.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.001, "vega": 0.0249, "theta": -0.0662, "rho": 0.0022, "theo": 0.4066, "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": 1.55000002682209}, {"option": "CBRS260911P00365000", "bid": 164.9, "bid_size": 5.0, "ask": 172.8, "ask_size": 5.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0008, "vega": 0.0122, "theta": -0.0528, "rho": -0.0161, "theo": 168.9468, "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": 157.800003051758}, {"option": "CBRS260911C00370000", "bid": 0.1, "bid_size": 84.0, "ask": 1.05, "ask_size": 104.0, "iv": 1.2718, "open_interest": 1.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0009, "vega": 0.0233, "theta": -0.0622, "rho": 0.002, "theo": 0.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-17T15:10:54", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "CBRS260911P00370000", "bid": 169.9, "bid_size": 5.0, "ask": 177.9, "ask_size": 5.0, "iv": 1.1582, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0007, "vega": 0.0114, "theta": -0.0473, "rho": -0.011, "theo": 173.9307, "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": 162.75}, {"option": "CBRS260911C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 95.0, "iv": 1.2764, "open_interest": 0.0, "volume": 4.0, "delta": 0.0192, "gamma": 0.0008, "vega": 0.0218, "theta": -0.0584, "rho": 0.0019, "theo": 0.3447, "change": -1.745, "open": 0.36, "high": 0.48, "low": 0.36, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-21T13:39:55", "percent_change": -78.427, "prev_day_close": 2.22500004805624}, {"option": "CBRS260911P00375000", "bid": 174.9, "bid_size": 5.0, "ask": 182.9, "ask_size": 5.0, "iv": 1.1788, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0006, "vega": 0.0085, "theta": -0.0419, "rho": -0.0107, "theo": 178.9192, "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": 167.699996948242}, {"option": "CBRS260911C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 85.0, "iv": 1.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0008, "vega": 0.0204, "theta": -0.055, "rho": 0.0018, "theo": 0.318, "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": 1.25000004842877}, {"option": "CBRS260911P00380000", "bid": 179.9, "bid_size": 5.0, "ask": 187.9, "ask_size": 5.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0006, "vega": 0.008, "theta": -0.037, "rho": -0.0101, "theo": 183.9086, "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": 172.599998474121}, {"option": "CBRS260911C00385000", "bid": 0.05, "bid_size": 8.0, "ask": 0.95, "ask_size": 6.0, "iv": 1.3094, "open_interest": 1.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0007, "vega": 0.0191, "theta": -0.0517, "rho": 0.0016, "theo": 0.2937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.15000002458692}, {"option": "CBRS260911P00385000", "bid": 184.9, "bid_size": 5.0, "ask": 191.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0005, "vega": 0.0072, "theta": -0.0326, "rho": -0.0098, "theo": 188.8994, "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": 177.549995422363}, {"option": "CBRS260911C00390000", "bid": 0.05, "bid_size": 9.0, "ask": 0.95, "ask_size": 20.0, "iv": 1.3298, "open_interest": 11.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0487, "rho": 0.0015, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-19T15:43:19", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "CBRS260911P00390000", "bid": 189.9, "bid_size": 5.0, "ask": 197.9, "ask_size": 5.0, "iv": 1.2386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0285, "rho": -0.0093, "theo": 193.891, "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": 182.5}, {"option": "CBRS260911C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 1.2157, "open_interest": 1.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0006, "vega": 0.0168, "theta": -0.0458, "rho": 0.0014, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "CBRS260911P00395000", "bid": 194.9, "bid_size": 5.0, "ask": 202.9, "ask_size": 5.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0004, "vega": 0.0056, "theta": -0.025, "rho": -0.0081, "theo": 198.884, "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": 187.450004577637}, {"option": "CBRS260918C00090000", "bid": 101.4, "bid_size": 5.0, "ask": 111.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": 0.0687, "theo": 106.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-07T10:24:31", "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "CBRS260918P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 5.0, "iv": 1.2866, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0009, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-19T14:52:45", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CBRS260918C00095000", "bid": 96.2, "bid_size": 1.0, "ask": 106.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": 0.0725, "theo": 101.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.0, "last_trade_time": "2026-08-10T09:34:17", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "CBRS260918P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 1.2394, "open_interest": 44.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0016, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-20T15:50:52", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CBRS260918C00100000", "bid": 92.6, "bid_size": 5.0, "ask": 100.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0028, "rho": 0.0762, "theo": 96.7507, "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": 108.0}, {"option": "CBRS260918P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 1.1889, "open_interest": 33.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0028, "rho": -0.0002, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-08-13T15:53:16", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CBRS260918C00105000", "bid": 87.6, "bid_size": 5.0, "ask": 95.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0047, "rho": 0.0799, "theo": 91.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.9, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 103.149997711182}, {"option": "CBRS260918P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 1.1115, "open_interest": 105.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0047, "rho": -0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-08-19T15:39:35", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CBRS260918C00110000", "bid": 82.8, "bid_size": 5.0, "ask": 90.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0076, "rho": 0.0835, "theo": 86.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.45, "last_trade_time": "2026-08-10T11:24:57", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "CBRS260918P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 6.0, "iv": 1.025, "open_interest": 27.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0076, "rho": -0.0005, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-14T13:30:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBRS260918C00115000", "bid": 78.3, "bid_size": 5.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.9086, "open_interest": 8.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0004, "vega": 0.0089, "theta": -0.012, "rho": 0.087, "theo": 81.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.6, "last_trade_time": "2026-07-30T09:51:03", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "CBRS260918P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 6.0, "iv": 0.9667, "open_interest": 17.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0004, "vega": 0.009, "theta": -0.012, "rho": -0.0008, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-08-07T15:32:51", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBRS260918C00120000", "bid": 72.8, "bid_size": 5.0, "ask": 80.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0183, "rho": 0.0902, "theo": 76.9425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.0, "last_trade_time": "2026-08-18T09:30:08", "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "CBRS260918P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 241.0, "iv": 0.9092, "open_interest": 24.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0138, "theta": -0.0184, "rho": -0.0014, "theo": 0.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-08-19T13:19:07", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBRS260918C00125000", "bid": 68.3, "bid_size": 5.0, "ask": 75.9, "ask_size": 5.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0009, "vega": 0.0202, "theta": -0.0272, "rho": 0.0932, "theo": 72.0505, "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": 83.3500022888184}, {"option": "CBRS260918P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7741, "open_interest": 133.0, "volume": 20.0, "delta": -0.0147, "gamma": 0.0009, "vega": 0.0203, "theta": -0.0273, "rho": -0.0022, "theo": 0.2313, "change": -0.395, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-21T10:10:28", "percent_change": -54.4828, "prev_day_close": 0.725000023841858}, {"option": "CBRS260918C00130000", "bid": 64.4, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.9087, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0012, "vega": 0.029, "theta": -0.0391, "rho": 0.0958, "theo": 67.2081, "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": 78.5}, {"option": "CBRS260918P00130000", "bid": 0.1, "bid_size": 180.0, "ask": 0.9, "ask_size": 295.0, "iv": 0.8282, "open_interest": 179.0, "volume": 104.0, "delta": -0.0224, "gamma": 0.0012, "vega": 0.029, "theta": -0.0392, "rho": -0.0034, "theo": 0.3728, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T15:37:56", "percent_change": -12.5, "prev_day_close": 0.400000005960464}, {"option": "CBRS260918C00135000", "bid": 59.4, "bid_size": 26.0, "ask": 66.1, "ask_size": 10.0, "iv": 0.856, "open_interest": 2.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0017, "vega": 0.0401, "theta": -0.0544, "rho": 0.0978, "theo": 62.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.2, "last_trade_time": "2026-08-04T15:54:12", "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "CBRS260918P00135000", "bid": 0.4, "bid_size": 70.0, "ask": 0.6, "ask_size": 1.0, "iv": 0.7633, "open_interest": 43.0, "volume": 23.0, "delta": -0.0331, "gamma": 0.0017, "vega": 0.0402, "theta": -0.0546, "rho": -0.005, "theo": 0.5843, "change": 0.075, "open": 0.45, "high": 0.7, "low": 0.45, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-08-21T10:36:26", "percent_change": 12.0, "prev_day_close": 0.624999985098839}, {"option": "CBRS260918C00140000", "bid": 55.4, "bid_size": 6.0, "ask": 61.4, "ask_size": 6.0, "iv": 0.8902, "open_interest": 2.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0023, "vega": 0.0538, "theta": -0.0734, "rho": 0.0993, "theo": 57.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.67, "last_trade_time": "2026-08-19T15:39:53", "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "CBRS260918P00140000", "bid": 0.6, "bid_size": 71.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.7777, "open_interest": 212.0, "volume": 2.0, "delta": -0.0474, "gamma": 0.0023, "vega": 0.0538, "theta": -0.0737, "rho": -0.0071, "theo": 0.8906, "change": 0.06, "open": 0.8, "high": 0.86, "low": 0.8, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-08-21T11:16:56", "percent_change": 7.5, "prev_day_close": 0.800000011920929}, {"option": "CBRS260918C00145000", "bid": 50.6, "bid_size": 6.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.8663, "open_interest": 9.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.003, "vega": 0.0697, "theta": -0.0959, "rho": 0.1, "theo": 53.2015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.0, "last_trade_time": "2026-08-18T13:42:42", "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "CBRS260918P00145000", "bid": 0.85, "bid_size": 76.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.7614, "open_interest": 70.0, "volume": 28.0, "delta": -0.0659, "gamma": 0.003, "vega": 0.0697, "theta": -0.0963, "rho": -0.0099, "theo": 1.3197, "change": 0.115, "open": 1.23, "high": 1.31, "low": 1.22, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-08-21T15:38:47", "percent_change": 10.2222, "prev_day_close": 1.12500002980232}, {"option": "CBRS260918C00150000", "bid": 46.2, "bid_size": 15.0, "ask": 51.3, "ask_size": 6.0, "iv": 0.784, "open_interest": 18.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0037, "vega": 0.0874, "theta": -0.1214, "rho": 0.1, "theo": 48.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.0, "last_trade_time": "2026-08-20T09:40:04", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "CBRS260918P00150000", "bid": 1.65, "bid_size": 108.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.7777, "open_interest": 251.0, "volume": 104.0, "delta": -0.0888, "gamma": 0.0037, "vega": 0.0875, "theta": -0.122, "rho": -0.0133, "theo": 1.9017, "change": 0.25, "open": 1.6, "high": 1.95, "low": 1.6, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-08-21T15:57:16", "percent_change": 15.625, "prev_day_close": 1.59999996423721}, {"option": "CBRS260918C00155000", "bid": 41.5, "bid_size": 51.0, "ask": 48.0, "ask_size": 65.0, "iv": 0.8099, "open_interest": 2.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0045, "vega": 0.1063, "theta": -0.1492, "rho": 0.0991, "theo": 44.5758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.2, "last_trade_time": "2026-08-17T09:35:14", "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "CBRS260918P00155000", "bid": 2.4, "bid_size": 52.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.7872, "open_interest": 110.0, "volume": 428.0, "delta": -0.1163, "gamma": 0.0045, "vega": 0.1065, "theta": -0.1499, "rho": -0.0173, "theo": 2.6664, "change": 0.48, "open": 2.4, "high": 2.72, "low": 2.15, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-08-21T15:51:07", "percent_change": 22.3256, "prev_day_close": 2.14999997615814}, {"option": "CBRS260918C00160000", "bid": 38.4, "bid_size": 65.0, "ask": 44.0, "ask_size": 60.0, "iv": 0.8484, "open_interest": 10.0, "volume": 2.0, "delta": 0.8537, "gamma": 0.0053, "vega": 0.1255, "theta": -0.1782, "rho": 0.0974, "theo": 40.5634, "change": -7.5, "open": 43.3, "high": 43.3, "low": 43.3, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-08-21T14:43:21", "percent_change": -14.7638, "prev_day_close": 50.8000011444092}, {"option": "CBRS260918P00160000", "bid": 3.2, "bid_size": 61.0, "ask": 3.7, "ask_size": 3.0, "iv": 0.7833, "open_interest": 1587.0, "volume": 181.0, "delta": -0.1482, "gamma": 0.0053, "vega": 0.1259, "theta": -0.179, "rho": -0.022, "theo": 3.6414, "change": 0.835, "open": 3.1, "high": 3.71, "low": 2.9, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-08-21T15:59:34", "percent_change": 30.0901, "prev_day_close": 2.77499997615814}, {"option": "CBRS260918C00165000", "bid": 34.0, "bid_size": 44.0, "ask": 39.2, "ask_size": 27.0, "iv": 0.792, "open_interest": 2.0, "volume": 1.0, "delta": 0.8182, "gamma": 0.006, "vega": 0.1444, "theta": -0.2071, "rho": 0.0949, "theo": 36.7834, "change": -6.2, "open": 40.5, "high": 40.5, "low": 40.5, "tick": "down", "last_trade_price": 40.5, "last_trade_time": "2026-08-21T11:58:15", "percent_change": -13.2762, "prev_day_close": 46.6999988555908}, {"option": "CBRS260918P00165000", "bid": 4.4, "bid_size": 75.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.7941, "open_interest": 329.0, "volume": 1080.0, "delta": -0.1841, "gamma": 0.0061, "vega": 0.1451, "theta": -0.2083, "rho": -0.0272, "theo": 4.8548, "change": 1.05, "open": 3.98, "high": 4.9, "low": 3.98, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T15:54:44", "percent_change": 27.2727, "prev_day_close": 3.85000014305115}, {"option": "CBRS260918C00170000", "bid": 30.9, "bid_size": 103.0, "ask": 36.4, "ask_size": 73.0, "iv": 0.8362, "open_interest": 15.0, "volume": 3.0, "delta": 0.7794, "gamma": 0.0067, "vega": 0.162, "theta": -0.235, "rho": 0.0918, "theo": 33.2526, "change": -6.1, "open": 38.6, "high": 38.6, "low": 37.5, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-08-21T10:18:24", "percent_change": -13.9908, "prev_day_close": 43.6000003814697}, {"option": "CBRS260918P00170000", "bid": 6.0, "bid_size": 68.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.8078, "open_interest": 456.0, "volume": 158.0, "delta": -0.2231, "gamma": 0.0068, "vega": 0.1623, "theta": -0.2363, "rho": -0.0332, "theo": 6.3141, "change": 1.54, "open": 5.15, "high": 6.5, "low": 4.8, "tick": "up", "last_trade_price": 6.34, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 32.0833, "prev_day_close": 4.79999995231628}, {"option": "CBRS260918C00175000", "bid": 28.5, "bid_size": 58.0, "ask": 32.2, "ask_size": 89.0, "iv": 0.8402, "open_interest": 59.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0073, "vega": 0.1777, "theta": -0.2607, "rho": 0.088, "theo": 29.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.05, "last_trade_time": "2026-08-17T11:26:16", "percent_change": 0.0, "prev_day_close": 39.9500007629394}, {"option": "CBRS260918P00175000", "bid": 7.8, "bid_size": 11.0, "ask": 8.9, "ask_size": 54.0, "iv": 0.8372, "open_interest": 574.0, "volume": 355.0, "delta": -0.2646, "gamma": 0.0074, "vega": 0.1779, "theta": -0.2622, "rho": -0.0394, "theo": 8.0359, "change": 1.84, "open": 6.3, "high": 8.19, "low": 6.3, "tick": "no_change", "last_trade_price": 8.04, "last_trade_time": "2026-08-21T15:57:28", "percent_change": 29.6774, "prev_day_close": 6.19999980926514}, {"option": "CBRS260918C00180000", "bid": 25.0, "bid_size": 42.0, "ask": 29.5, "ask_size": 94.0, "iv": 0.8423, "open_interest": 41.0, "volume": 11.0, "delta": 0.6954, "gamma": 0.0078, "vega": 0.1909, "theta": -0.2834, "rho": 0.0839, "theo": 26.974, "change": -6.26, "open": 29.63, "high": 29.63, "low": 29.39, "tick": "down", "last_trade_price": 29.39, "last_trade_time": "2026-08-21T13:16:20", "percent_change": -17.5596, "prev_day_close": 35.6499996185303}, {"option": "CBRS260918P00180000", "bid": 9.3, "bid_size": 99.0, "ask": 10.3, "ask_size": 1.0, "iv": 0.8162, "open_interest": 635.0, "volume": 189.0, "delta": -0.3076, "gamma": 0.0078, "vega": 0.1912, "theta": -0.2851, "rho": -0.0452, "theo": 10.0224, "change": 2.5, "open": 8.0, "high": 10.3, "low": 8.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-21T15:59:31", "percent_change": 32.8947, "prev_day_close": 7.59999990463257}, {"option": "CBRS260918C00185000", "bid": 22.6, "bid_size": 108.0, "ask": 26.3, "ask_size": 94.0, "iv": 0.8477, "open_interest": 281.0, "volume": 3.0, "delta": 0.652, "gamma": 0.0081, "vega": 0.2015, "theta": -0.3026, "rho": 0.0794, "theo": 24.2277, "change": -8.5, "open": 26.0, "high": 26.0, "low": 24.65, "tick": "down", "last_trade_price": 24.65, "last_trade_time": "2026-08-21T15:47:27", "percent_change": -25.641, "prev_day_close": 33.1499996185303}, {"option": "CBRS260918P00185000", "bid": 11.5, "bid_size": 111.0, "ask": 12.9, "ask_size": 52.0, "iv": 0.8338, "open_interest": 332.0, "volume": 1057.0, "delta": -0.351, "gamma": 0.0082, "vega": 0.2019, "theta": -0.3044, "rho": -0.0514, "theo": 12.2574, "change": 2.85, "open": 10.35, "high": 12.37, "low": 10.35, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-21T15:58:28", "percent_change": 30.1587, "prev_day_close": 9.44999980926514}, {"option": "CBRS260918C00190000", "bid": 20.6, "bid_size": 18.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.8323, "open_interest": 62.0, "volume": 10.0, "delta": 0.6086, "gamma": 0.0083, "vega": 0.2092, "theta": -0.3179, "rho": 0.0748, "theo": 21.7337, "change": -7.21, "open": 24.0, "high": 24.0, "low": 22.0, "tick": "up", "last_trade_price": 22.19, "last_trade_time": "2026-08-21T15:57:12", "percent_change": -24.5238, "prev_day_close": 29.3999996185303}, {"option": "CBRS260918P00190000", "bid": 14.2, "bid_size": 44.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8383, "open_interest": 735.0, "volume": 145.0, "delta": -0.3946, "gamma": 0.0084, "vega": 0.2093, "theta": -0.32, "rho": -0.0582, "theo": 14.7591, "change": 2.85, "open": 12.5, "high": 14.9, "low": 12.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-21T15:44:28", "percent_change": 24.4635, "prev_day_close": 11.6500000953674}, {"option": "CBRS260918C00195000", "bid": 19.0, "bid_size": 1.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.868, "open_interest": 127.0, "volume": 12.0, "delta": 0.566, "gamma": 0.0084, "vega": 0.2143, "theta": -0.3294, "rho": 0.0701, "theo": 19.4814, "change": -7.9, "open": 22.14, "high": 22.32, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-08-21T15:54:25", "percent_change": -28.8321, "prev_day_close": 27.3999996185303}, {"option": "CBRS260918P00195000", "bid": 16.9, "bid_size": 44.0, "ask": 20.1, "ask_size": 96.0, "iv": 0.902, "open_interest": 226.0, "volume": 43.0, "delta": -0.4374, "gamma": 0.0085, "vega": 0.2143, "theta": -0.3316, "rho": -0.0637, "theo": 17.5034, "change": 3.7, "open": 14.5, "high": 17.5, "low": 14.5, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T15:52:20", "percent_change": 26.8116, "prev_day_close": 13.8000001907349}, {"option": "CBRS260918C00200000", "bid": 15.8, "bid_size": 31.0, "ask": 18.7, "ask_size": 51.0, "iv": 0.8834, "open_interest": 252.0, "volume": 102.0, "delta": 0.5248, "gamma": 0.0084, "vega": 0.2168, "theta": -0.337, "rho": 0.0654, "theo": 17.4555, "change": -8.55, "open": 26.6, "high": 26.6, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-21T15:59:42", "percent_change": -33.2039, "prev_day_close": 25.75}, {"option": "CBRS260918P00200000", "bid": 19.7, "bid_size": 47.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.8642, "open_interest": 1204.0, "volume": 246.0, "delta": -0.479, "gamma": 0.0085, "vega": 0.2166, "theta": -0.3395, "rho": -0.0694, "theo": 20.472, "change": 4.35, "open": 15.0, "high": 20.6, "low": 15.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-21T15:55:02", "percent_change": 26.7692, "prev_day_close": 16.2500004768372}, {"option": "CBRS260918C00210000", "bid": 12.4, "bid_size": 3.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.8776, "open_interest": 205.0, "volume": 520.0, "delta": 0.4477, "gamma": 0.0082, "vega": 0.2152, "theta": -0.3421, "rho": 0.0564, "theo": 14.0157, "change": -7.2, "open": 19.5, "high": 20.1, "low": 13.8, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-08-21T15:59:18", "percent_change": -34.1232, "prev_day_close": 21.0999994277954}, {"option": "CBRS260918P00210000", "bid": 25.1, "bid_size": 133.0, "ask": 29.5, "ask_size": 45.0, "iv": 0.8979, "open_interest": 337.0, "volume": 29.0, "delta": -0.5566, "gamma": 0.0083, "vega": 0.2147, "theta": -0.345, "rho": -0.0795, "theo": 27.0291, "change": 4.96, "open": 21.32, "high": 27.24, "low": 21.32, "tick": "no_change", "last_trade_price": 26.26, "last_trade_time": "2026-08-21T15:11:12", "percent_change": 23.2864, "prev_day_close": 21.3000001907349}, {"option": "CBRS260918C00220000", "bid": 10.5, "bid_size": 6.0, "ask": 12.7, "ask_size": 145.0, "iv": 0.9212, "open_interest": 902.0, "volume": 389.0, "delta": 0.3794, "gamma": 0.0077, "vega": 0.207, "theta": -0.336, "rho": 0.0482, "theo": 11.2767, "change": -6.3, "open": 16.2, "high": 16.2, "low": 11.2, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-21T15:58:27", "percent_change": -36.0, "prev_day_close": 17.5}, {"option": "CBRS260918P00220000", "bid": 32.6, "bid_size": 56.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.8938, "open_interest": 593.0, "volume": 19.0, "delta": -0.6255, "gamma": 0.0078, "vega": 0.2059, "theta": -0.3395, "rho": -0.0877, "theo": 34.2915, "change": 6.4, "open": 30.16, "high": 34.9, "low": 30.16, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-08-21T15:05:24", "percent_change": 22.4561, "prev_day_close": 28.5}, {"option": "CBRS260918C00230000", "bid": 8.8, "bid_size": 1.0, "ask": 9.3, "ask_size": 68.0, "iv": 0.9235, "open_interest": 1090.0, "volume": 106.0, "delta": 0.3201, "gamma": 0.0071, "vega": 0.1944, "theta": -0.3221, "rho": 0.0408, "theo": 9.0987, "change": -5.23, "open": 12.0, "high": 12.89, "low": 8.95, "tick": "down", "last_trade_price": 8.97, "last_trade_time": "2026-08-21T15:59:55", "percent_change": -36.831, "prev_day_close": 14.2000002861023}, {"option": "CBRS260918P00230000", "bid": 41.0, "bid_size": 33.0, "ask": 45.7, "ask_size": 78.0, "iv": 0.9887, "open_interest": 191.0, "volume": 6.0, "delta": -0.6852, "gamma": 0.0072, "vega": 0.193, "theta": -0.3261, "rho": -0.0942, "theo": 42.1267, "change": 5.85, "open": 39.93, "high": 41.8, "low": 39.93, "tick": "up", "last_trade_price": 41.8, "last_trade_time": "2026-08-21T15:56:34", "percent_change": 16.2726, "prev_day_close": 35.9499988555908}, {"option": "CBRS260918C00240000", "bid": 7.1, "bid_size": 1.0, "ask": 8.2, "ask_size": 140.0, "iv": 0.9606, "open_interest": 261.0, "volume": 1134.0, "delta": 0.27, "gamma": 0.0064, "vega": 0.1796, "theta": -0.3034, "rho": 0.0346, "theo": 7.3893, "change": -4.1, "open": 9.9, "high": 10.0, "low": 7.32, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-21T15:58:14", "percent_change": -35.6522, "prev_day_close": 11.5}, {"option": "CBRS260918P00240000", "bid": 48.1, "bid_size": 43.0, "ask": 52.6, "ask_size": 10.0, "iv": 0.9422, "open_interest": 82.0, "volume": 11.0, "delta": -0.7361, "gamma": 0.0065, "vega": 0.1778, "theta": -0.3077, "rho": -0.0996, "theo": 50.4197, "change": 5.65, "open": 45.79, "high": 48.8, "low": 45.79, "tick": "up", "last_trade_price": 48.8, "last_trade_time": "2026-08-21T10:36:58", "percent_change": 13.0939, "prev_day_close": 43.1500015258789}, {"option": "CBRS260918C00250000", "bid": 5.6, "bid_size": 46.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.958, "open_interest": 796.0, "volume": 1243.0, "delta": 0.2277, "gamma": 0.0057, "vega": 0.164, "theta": -0.282, "rho": 0.0293, "theo": 6.0295, "change": -3.5, "open": 9.1, "high": 9.3, "low": 5.82, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T15:57:01", "percent_change": -36.8421, "prev_day_close": 9.5}, {"option": "CBRS260918P00250000", "bid": 55.8, "bid_size": 86.0, "ask": 60.8, "ask_size": 6.0, "iv": 0.9167, "open_interest": 86.0, "volume": 1.0, "delta": -0.7789, "gamma": 0.0058, "vega": 0.1615, "theta": -0.2868, "rho": -0.1022, "theo": 59.073, "change": 4.55, "open": 56.0, "high": 56.0, "low": 56.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-21T13:00:39", "percent_change": 8.84354, "prev_day_close": 51.4499988555908}, {"option": "CBRS260918C00260000", "bid": 4.7, "bid_size": 5.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.9789, "open_interest": 15934.0, "volume": 1313.0, "delta": 0.1922, "gamma": 0.0051, "vega": 0.1484, "theta": -0.2595, "rho": 0.0248, "theo": 4.9454, "change": -2.95, "open": 7.6, "high": 7.8, "low": 4.75, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T15:58:39", "percent_change": -37.5796, "prev_day_close": 7.84999990463257}, {"option": "CBRS260918P00260000", "bid": 64.8, "bid_size": 38.0, "ask": 70.6, "ask_size": 18.0, "iv": 0.9636, "open_interest": 35.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.0052, "vega": 0.1439, "theta": -0.265, "rho": -0.1011, "theo": 68.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.07, "last_trade_time": "2026-08-19T15:55:00", "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "CBRS260918C00270000", "bid": 3.6, "bid_size": 186.0, "ask": 4.3, "ask_size": 62.0, "iv": 0.9938, "open_interest": 366.0, "volume": 43.0, "delta": 0.1629, "gamma": 0.0045, "vega": 0.1335, "theta": -0.2374, "rho": 0.021, "theo": 4.0882, "change": -2.8, "open": 4.9, "high": 5.9, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-21T15:55:30", "percent_change": -43.75, "prev_day_close": 6.40000009536743}, {"option": "CBRS260918P00270000", "bid": 73.2, "bid_size": 45.0, "ask": 80.4, "ask_size": 6.0, "iv": 0.9754, "open_interest": 11.0, "volume": 0.0, "delta": -0.8449, "gamma": 0.0046, "vega": 0.1296, "theta": -0.2433, "rho": -0.102, "theo": 77.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-18T09:32:41", "percent_change": 0.0, "prev_day_close": 68.5}, {"option": "CBRS260918C00280000", "bid": 3.0, "bid_size": 159.0, "ask": 3.6, "ask_size": 61.0, "iv": 1.0145, "open_interest": 1438.0, "volume": 294.0, "delta": 0.1384, "gamma": 0.004, "vega": 0.1198, "theta": -0.2161, "rho": 0.0179, "theo": 3.3976, "change": -1.95, "open": 5.16, "high": 5.16, "low": 3.3, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -36.4486, "prev_day_close": 5.34999990463257}, {"option": "CBRS260918P00280000", "bid": 83.9, "bid_size": 71.0, "ask": 89.5, "ask_size": 6.0, "iv": 1.0406, "open_interest": 201.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0041, "vega": 0.1143, "theta": -0.2227, "rho": -0.1003, "theo": 86.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.7, "last_trade_time": "2026-08-18T15:50:08", "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "CBRS260918C00290000", "bid": 1.95, "bid_size": 305.0, "ask": 3.3, "ask_size": 136.0, "iv": 1.02, "open_interest": 173.0, "volume": 7.0, "delta": 0.118, "gamma": 0.0035, "vega": 0.1071, "theta": -0.1962, "rho": 0.0153, "theo": 2.8414, "change": -1.45, "open": 3.73, "high": 3.73, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -33.7209, "prev_day_close": 4.30000007152557}, {"option": "CBRS260918P00290000", "bid": 92.8, "bid_size": 6.0, "ask": 98.6, "ask_size": 17.0, "iv": 1.0139, "open_interest": 2.0, "volume": 0.0, "delta": -0.8909, "gamma": 0.0036, "vega": 0.1004, "theta": -0.2033, "rho": -0.0961, "theo": 95.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.2, "last_trade_time": "2026-08-07T14:28:08", "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "CBRS260918C00300000", "bid": 2.3, "bid_size": 1.0, "ask": 2.45, "ask_size": 1.0, "iv": 1.0566, "open_interest": 922.0, "volume": 172.0, "delta": 0.101, "gamma": 0.0031, "vega": 0.0958, "theta": -0.1778, "rho": 0.0131, "theo": 2.3901, "change": -1.4, "open": 3.51, "high": 3.51, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-21T15:56:38", "percent_change": -37.8378, "prev_day_close": 3.70000004768372}, {"option": "CBRS260918P00300000", "bid": 102.5, "bid_size": 6.0, "ask": 107.6, "ask_size": 6.0, "iv": 0.9989, "open_interest": 1.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0032, "vega": 0.0886, "theta": -0.1855, "rho": -0.0936, "theo": 105.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.3, "last_trade_time": "2026-08-18T15:50:08", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "CBRS260918C00310000", "bid": 1.8, "bid_size": 1.0, "ask": 2.75, "ask_size": 144.0, "iv": 1.1096, "open_interest": 135.0, "volume": 1.0, "delta": 0.0868, "gamma": 0.0027, "vega": 0.0855, "theta": -0.1609, "rho": 0.0112, "theo": 2.0227, "change": -1.0, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T14:44:08", "percent_change": -28.9855, "prev_day_close": 3.45000004768372}, {"option": "CBRS260918P00310000", "bid": 112.2, "bid_size": 8.0, "ask": 117.9, "ask_size": 7.0, "iv": 1.0563, "open_interest": 1.0, "volume": 0.0, "delta": -0.9232, "gamma": 0.0028, "vega": 0.0776, "theta": -0.1691, "rho": -0.0867, "theo": 115.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.0, "last_trade_time": "2026-08-18T15:50:08", "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "CBRS260918C00320000", "bid": 1.0, "bid_size": 346.0, "ask": 2.4, "ask_size": 210.0, "iv": 1.0888, "open_interest": 1174.0, "volume": 48.0, "delta": 0.0749, "gamma": 0.0024, "vega": 0.0765, "theta": -0.1456, "rho": 0.0097, "theo": 1.721, "change": -0.95, "open": 2.0, "high": 2.25, "low": 1.78, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T15:48:37", "percent_change": -34.5455, "prev_day_close": 2.75}, {"option": "CBRS260918P00320000", "bid": 121.0, "bid_size": 6.0, "ask": 127.7, "ask_size": 6.0, "iv": 0.9886, "open_interest": 1.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0025, "vega": 0.0664, "theta": -0.1542, "rho": -0.0803, "theo": 124.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.65, "last_trade_time": "2026-08-17T13:34:32", "percent_change": 0.0, "prev_day_close": 114.75}, {"option": "CBRS260918C00330000", "bid": 0.8, "bid_size": 266.0, "ask": 2.2, "ask_size": 236.0, "iv": 1.1116, "open_interest": 513.0, "volume": 17.0, "delta": 0.0649, "gamma": 0.0021, "vega": 0.0684, "theta": -0.1319, "rho": 0.0084, "theo": 1.4725, "change": -0.82, "open": 2.0, "high": 2.0, "low": 1.63, "tick": "down", "last_trade_price": 1.63, "last_trade_time": "2026-08-21T15:40:11", "percent_change": -33.4694, "prev_day_close": 2.44999992847443}, {"option": "CBRS260918P00330000", "bid": 130.8, "bid_size": 6.0, "ask": 138.9, "ask_size": 5.0, "iv": 1.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.9461, "gamma": 0.0022, "vega": 0.0593, "theta": -0.1407, "rho": -0.0806, "theo": 134.6968, "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": 124.200000762939}, {"option": "CBRS260918C00340000", "bid": 1.0, "bid_size": 135.0, "ask": 2.0, "ask_size": 221.0, "iv": 1.16, "open_interest": 227.0, "volume": 17.0, "delta": 0.0564, "gamma": 0.0018, "vega": 0.0613, "theta": -0.1195, "rho": 0.0073, "theo": 1.2662, "change": -0.875, "open": 1.8, "high": 1.8, "low": 1.3, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:15:45", "percent_change": -39.3258, "prev_day_close": 2.22500002384186}, {"option": "CBRS260918P00340000", "bid": 140.6, "bid_size": 6.0, "ask": 146.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.002, "vega": 0.049, "theta": -0.128, "rho": -0.0652, "theo": 144.521, "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": 133.950004577637}, {"option": "CBRS260918C00350000", "bid": 0.7, "bid_size": 262.0, "ask": 1.2, "ask_size": 2.0, "iv": 1.1105, "open_interest": 44.0, "volume": 4.0, "delta": 0.0492, "gamma": 0.0016, "vega": 0.055, "theta": -0.1084, "rho": 0.0064, "theo": 1.0941, "change": -0.87, "open": 1.72, "high": 1.72, "low": 1.28, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-08-21T15:01:22", "percent_change": -40.4651, "prev_day_close": 2.15000003576279}, {"option": "CBRS260918P00350000", "bid": 150.5, "bid_size": 5.0, "ask": 157.4, "ask_size": 6.0, "iv": 0.984, "open_interest": 1.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0017, "vega": 0.0431, "theta": -0.1159, "rho": -0.0633, "theo": 154.3822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.65, "last_trade_time": "2026-08-17T13:34:32", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "CBRS260918C00360000", "bid": 0.65, "bid_size": 156.0, "ask": 1.65, "ask_size": 159.0, "iv": 1.1917, "open_interest": 19.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0014, "vega": 0.0494, "theta": -0.0984, "rho": 0.0056, "theo": 0.9501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-08-19T13:13:43", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CBRS260918P00360000", "bid": 160.3, "bid_size": 5.0, "ask": 166.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0015, "vega": 0.0383, "theta": -0.1051, "rho": -0.0604, "theo": 164.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.15, "last_trade_time": "2026-08-17T13:34:32", "percent_change": 0.0, "prev_day_close": 152.800003051758}, {"option": "CBRS260918C00370000", "bid": 0.45, "bid_size": 13.0, "ask": 1.55, "ask_size": 45.0, "iv": 1.2041, "open_interest": 13.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0013, "vega": 0.0445, "theta": -0.0895, "rho": 0.0049, "theo": 0.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-08-18T13:39:23", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "CBRS260918P00370000", "bid": 170.2, "bid_size": 6.0, "ask": 177.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0013, "vega": 0.0295, "theta": -0.0944, "rho": -0.0455, "theo": 174.1776, "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": 162.550003051758}, {"option": "CBRS260918C00380000", "bid": 0.4, "bid_size": 172.0, "ask": 1.45, "ask_size": 129.0, "iv": 1.2278, "open_interest": 14.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0012, "vega": 0.0401, "theta": -0.0815, "rho": 0.0043, "theo": 0.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-19T14:04:13", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "CBRS260918P00380000", "bid": 180.2, "bid_size": 6.0, "ask": 186.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0012, "vega": 0.0259, "theta": -0.0836, "rho": -0.0428, "theo": 184.1086, "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": 173.0}, {"option": "CBRS260918C00390000", "bid": 0.5, "bid_size": 1.0, "ask": 0.85, "ask_size": 1.0, "iv": 1.2048, "open_interest": 395.0, "volume": 32.0, "delta": 0.0297, "gamma": 0.001, "vega": 0.0363, "theta": -0.0743, "rho": 0.0038, "theo": 0.6381, "change": -0.47, "open": 0.95, "high": 0.95, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T15:15:37", "percent_change": -40.8696, "prev_day_close": 1.15000000596046}, {"option": "CBRS260918P00390000", "bid": 190.1, "bid_size": 6.0, "ask": 198.2, "ask_size": 5.0, "iv": 1.2352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.001, "vega": 0.0233, "theta": -0.074, "rho": -0.0427, "theo": 194.0502, "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": 182.900001525879}, {"option": "CBRS260925C00105000", "bid": 88.9, "bid_size": 5.0, "ask": 95.7, "ask_size": 5.0, "iv": 0.9768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0003, "vega": 0.0083, "theta": -0.009, "rho": 0.0993, "theo": 92.0913, "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": 103.350002288818}, {"option": "CBRS260925P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.0186, "open_interest": 99.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0003, "vega": 0.0083, "theta": -0.0091, "rho": -0.0009, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-08-14T09:30:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CBRS260925C00110000", "bid": 82.9, "bid_size": 5.0, "ask": 90.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.0125, "theta": -0.0137, "rho": 0.1035, "theo": 87.162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.82, "last_trade_time": "2026-08-20T14:41:47", "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "CBRS260925P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 1.0, "iv": 0.9611, "open_interest": 1.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0137, "rho": -0.0014, "theo": 0.1252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T09:48:43", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "CBRS260925C00115000", "bid": 79.0, "bid_size": 5.0, "ask": 85.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0006, "vega": 0.0184, "theta": -0.0201, "rho": 0.1074, "theo": 82.2606, "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": 93.7000007629394}, {"option": "CBRS260925P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 68.0, "iv": 0.9049, "open_interest": 1.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0006, "vega": 0.0184, "theta": -0.0201, "rho": -0.0022, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-19T13:01:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CBRS260925C00120000", "bid": 73.0, "bid_size": 5.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0009, "vega": 0.0261, "theta": -0.0286, "rho": 0.111, "theo": 77.3994, "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": 88.7000007629394}, {"option": "CBRS260925P00120000", "bid": 0.1, "bid_size": 5.0, "ask": 1.0, "ask_size": 81.0, "iv": 0.8799, "open_interest": 5.0, "volume": 1.0, "delta": -0.0173, "gamma": 0.0009, "vega": 0.0261, "theta": -0.0288, "rho": -0.0033, "theo": 0.3215, "change": -0.575, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:39:04", "percent_change": -69.697, "prev_day_close": 0.824999988079071}, {"option": "CBRS260925C00125000", "bid": 69.4, "bid_size": 6.0, "ask": 76.1, "ask_size": 5.0, "iv": 0.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0012, "vega": 0.0359, "theta": -0.0397, "rho": 0.1141, "theo": 72.5942, "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": 83.6999969482422}, {"option": "CBRS260925P00125000", "bid": 0.05, "bid_size": 100.0, "ask": 1.0, "ask_size": 68.0, "iv": 0.8102, "open_interest": 8.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0012, "vega": 0.0361, "theta": -0.0399, "rho": -0.0048, "theo": 0.4961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-13T13:05:22", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CBRS260925C00130000", "bid": 64.7, "bid_size": 6.0, "ask": 71.4, "ask_size": 5.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0016, "vega": 0.0481, "theta": -0.0534, "rho": 0.1167, "theo": 67.8642, "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": 78.9000015258789}, {"option": "CBRS260925P00130000", "bid": 0.3, "bid_size": 49.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.8019, "open_interest": 5.0, "volume": 2.0, "delta": -0.0361, "gamma": 0.0016, "vega": 0.0483, "theta": -0.0537, "rho": -0.0068, "theo": 0.7461, "change": -0.32, "open": 0.48, "high": 0.68, "low": 0.48, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-08-21T11:15:30", "percent_change": -32.0, "prev_day_close": 0.999999977648258}, {"option": "CBRS260925C00135000", "bid": 59.1, "bid_size": 7.0, "ask": 65.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0021, "vega": 0.0626, "theta": -0.07, "rho": 0.1186, "theo": 63.2315, "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": 74.1499977111816}, {"option": "CBRS260925P00135000", "bid": 0.45, "bid_size": 74.0, "ask": 1.4, "ask_size": 6.0, "iv": 0.7729, "open_interest": 16.0, "volume": 8.0, "delta": -0.0499, "gamma": 0.0021, "vega": 0.063, "theta": -0.0703, "rho": -0.0096, "theo": 1.0936, "change": 0.13, "open": 1.1, "high": 1.1, "low": 1.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-08-21T12:11:11", "percent_change": 13.6842, "prev_day_close": 0.950000017881394}, {"option": "CBRS260925C00140000", "bid": 55.6, "bid_size": 20.0, "ask": 62.2, "ask_size": 6.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0026, "vega": 0.0791, "theta": -0.089, "rho": 0.1196, "theo": 58.7205, "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": 69.5499992370606}, {"option": "CBRS260925P00140000", "bid": 0.95, "bid_size": 71.0, "ask": 2.3, "ask_size": 42.0, "iv": 0.8107, "open_interest": 11.0, "volume": 3.0, "delta": -0.0672, "gamma": 0.0027, "vega": 0.0792, "theta": -0.0895, "rho": -0.0128, "theo": 1.5638, "change": 0.0, "open": 1.36, "high": 1.4, "low": 1.36, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-08-21T09:53:12", "percent_change": 3.83173e-06, "prev_day_close": 1.39999994635582}, {"option": "CBRS260925C00145000", "bid": 51.2, "bid_size": 7.0, "ask": 57.8, "ask_size": 7.0, "iv": 0.8205, "open_interest": 1.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0032, "vega": 0.0972, "theta": -0.1103, "rho": 0.1199, "theo": 54.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-08-17T14:16:55", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "CBRS260925P00145000", "bid": 1.55, "bid_size": 72.0, "ask": 2.9, "ask_size": 40.0, "iv": 0.8102, "open_interest": 18.0, "volume": 9.0, "delta": -0.0882, "gamma": 0.0033, "vega": 0.0975, "theta": -0.1109, "rho": -0.0168, "theo": 2.1813, "change": 0.125, "open": 1.9, "high": 2.06, "low": 1.9, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T15:35:50", "percent_change": 6.66666, "prev_day_close": 1.87500005960464}, {"option": "CBRS260925C00150000", "bid": 45.6, "bid_size": 86.0, "ask": 53.0, "ask_size": 62.0, "iv": 0.7299, "open_interest": 0.0, "volume": 3.0, "delta": 0.8899, "gamma": 0.0039, "vega": 0.1162, "theta": -0.1332, "rho": 0.1193, "theo": 50.1629, "change": -7.9, "open": 52.63, "high": 52.85, "low": 52.63, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-08-21T12:45:19", "percent_change": -13.0041, "prev_day_close": 60.75}, {"option": "CBRS260925P00150000", "bid": 1.95, "bid_size": 168.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.7699, "open_interest": 45.0, "volume": 33.0, "delta": -0.1128, "gamma": 0.0039, "vega": 0.1165, "theta": -0.134, "rho": -0.0216, "theo": 2.9708, "change": 0.425, "open": 2.95, "high": 2.95, "low": 2.57, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T15:49:45", "percent_change": 17.1717, "prev_day_close": 2.47499996423721}, {"option": "CBRS260925C00155000", "bid": 42.4, "bid_size": 91.0, "ask": 49.7, "ask_size": 48.0, "iv": 0.8061, "open_interest": 0.0, "volume": 3.0, "delta": 0.8619, "gamma": 0.0045, "vega": 0.1357, "theta": -0.1571, "rho": 0.1179, "theo": 46.163, "change": -7.54, "open": 48.71, "high": 48.71, "low": 48.71, "tick": "down", "last_trade_price": 48.71, "last_trade_time": "2026-08-21T11:01:20", "percent_change": -13.4044, "prev_day_close": 56.25}, {"option": "CBRS260925P00155000", "bid": 3.2, "bid_size": 52.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.8179, "open_interest": 11.0, "volume": 1.0, "delta": -0.1409, "gamma": 0.0045, "vega": 0.1362, "theta": -0.1579, "rho": -0.0268, "theo": 3.9544, "change": 0.46, "open": 3.66, "high": 3.66, "low": 3.66, "tick": "up", "last_trade_price": 3.66, "last_trade_time": "2026-08-21T12:56:11", "percent_change": 14.375, "prev_day_close": 3.19999992847443}, {"option": "CBRS260925C00160000", "bid": 39.7, "bid_size": 62.0, "ask": 45.6, "ask_size": 46.0, "iv": 0.838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0051, "vega": 0.1549, "theta": -0.181, "rho": 0.1157, "theo": 42.3743, "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": 52.25}, {"option": "CBRS260925P00160000", "bid": 4.4, "bid_size": 52.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.8072, "open_interest": 89.0, "volume": 39.0, "delta": -0.1721, "gamma": 0.0051, "vega": 0.1551, "theta": -0.1821, "rho": -0.033, "theo": 5.1496, "change": 0.85, "open": 3.9, "high": 5.1, "low": 3.9, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-08-21T15:55:48", "percent_change": 20.0, "prev_day_close": 4.25}, {"option": "CBRS260925C00165000", "bid": 36.1, "bid_size": 60.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.0056, "vega": 0.173, "theta": -0.2043, "rho": 0.1127, "theo": 38.8103, "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": 48.3000011444092}, {"option": "CBRS260925P00165000", "bid": 6.0, "bid_size": 5.0, "ask": 7.4, "ask_size": 9.0, "iv": 0.8341, "open_interest": 66.0, "volume": 17.0, "delta": -0.206, "gamma": 0.0057, "vega": 0.1734, "theta": -0.2056, "rho": -0.0392, "theo": 6.5718, "change": 1.05, "open": 6.0, "high": 6.6, "low": 5.88, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-08-21T15:59:10", "percent_change": 18.9189, "prev_day_close": 5.54999995231628}, {"option": "CBRS260925C00170000", "bid": 30.8, "bid_size": 74.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0061, "vega": 0.1895, "theta": -0.2263, "rho": 0.1092, "theo": 35.4801, "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": 44.6000003814697}, {"option": "CBRS260925P00170000", "bid": 7.5, "bid_size": 45.0, "ask": 8.3, "ask_size": 1.0, "iv": 0.8164, "open_interest": 65.0, "volume": 33.0, "delta": -0.2419, "gamma": 0.0062, "vega": 0.1899, "theta": -0.2277, "rho": -0.046, "theo": 8.23, "change": 0.68, "open": 6.2, "high": 8.18, "low": 6.2, "tick": "down", "last_trade_price": 8.03, "last_trade_time": "2026-08-21T15:53:10", "percent_change": 9.2517, "prev_day_close": 7.34999990463257}, {"option": "CBRS260925C00175000", "bid": 28.5, "bid_size": 102.0, "ask": 35.0, "ask_size": 22.0, "iv": 0.8101, "open_interest": 0.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0065, "vega": 0.2042, "theta": -0.2463, "rho": 0.1052, "theo": 32.3869, "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": 41.0}, {"option": "CBRS260925P00175000", "bid": 9.1, "bid_size": 43.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.8207, "open_interest": 59.0, "volume": 40.0, "delta": -0.2792, "gamma": 0.0066, "vega": 0.2044, "theta": -0.248, "rho": -0.0534, "theo": 10.1231, "change": 2.1, "open": 8.49, "high": 10.0, "low": 8.42, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:54:36", "percent_change": 26.5823, "prev_day_close": 7.89999985694885}, {"option": "CBRS260925C00180000", "bid": 26.6, "bid_size": 106.0, "ask": 33.1, "ask_size": 79.0, "iv": 0.8644, "open_interest": 2.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0069, "vega": 0.2165, "theta": -0.264, "rho": 0.1007, "theo": 29.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-08-18T15:36:59", "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "CBRS260925P00180000", "bid": 11.6, "bid_size": 12.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.8516, "open_interest": 101.0, "volume": 37.0, "delta": -0.3173, "gamma": 0.0069, "vega": 0.2168, "theta": -0.2659, "rho": -0.0601, "theo": 12.2554, "change": 2.35, "open": 10.08, "high": 12.15, "low": 10.08, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-21T15:53:12", "percent_change": 24.2268, "prev_day_close": 9.69999980926514}, {"option": "CBRS260925C00185000", "bid": 24.6, "bid_size": 78.0, "ask": 29.5, "ask_size": 21.0, "iv": 0.8645, "open_interest": 3.0, "volume": 1.0, "delta": 0.6485, "gamma": 0.0071, "vega": 0.2264, "theta": -0.279, "rho": 0.0961, "theo": 26.9015, "change": -3.58, "open": 32.02, "high": 32.02, "low": 32.02, "tick": "down", "last_trade_price": 32.02, "last_trade_time": "2026-08-21T09:48:47", "percent_change": -10.0562, "prev_day_close": 35.6000003814697}, {"option": "CBRS260925P00185000", "bid": 12.4, "bid_size": 113.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8168, "open_interest": 41.0, "volume": 12.0, "delta": -0.3559, "gamma": 0.0072, "vega": 0.2267, "theta": -0.2812, "rho": -0.067, "theo": 14.6321, "change": 2.4, "open": 11.7, "high": 14.3, "low": 11.7, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-08-21T14:48:32", "percent_change": 20.6897, "prev_day_close": 11.5999999046326}, {"option": "CBRS260925C00187500", "bid": 23.4, "bid_size": 99.0, "ask": 28.3, "ask_size": 36.0, "iv": 0.87, "open_interest": 0.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0072, "vega": 0.2304, "theta": -0.2856, "rho": 0.0937, "theo": 25.6711, "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": 33.1499996185303}, {"option": "CBRS260925P00187500", "bid": 14.6, "bid_size": 11.0, "ask": 17.3, "ask_size": 11.0, "iv": 0.8646, "open_interest": 0.0, "volume": 0.0, "delta": -0.375, "gamma": 0.0073, "vega": 0.2306, "theta": -0.2878, "rho": -0.0711, "theo": 15.8984, "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": 12.6999998092651}, {"option": "CBRS260925C00190000", "bid": 22.6, "bid_size": 82.0, "ask": 26.4, "ask_size": 36.0, "iv": 0.8669, "open_interest": 5.0, "volume": 3.0, "delta": 0.6107, "gamma": 0.0073, "vega": 0.2339, "theta": -0.2914, "rho": 0.0912, "theo": 24.4953, "change": -6.45, "open": 27.15, "high": 27.15, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-21T15:11:37", "percent_change": -20.1878, "prev_day_close": 31.9499998092651}, {"option": "CBRS260925P00190000", "bid": 15.0, "bid_size": 55.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.8274, "open_interest": 84.0, "volume": 5.0, "delta": -0.3939, "gamma": 0.0073, "vega": 0.234, "theta": -0.2937, "rho": -0.0742, "theo": 17.2192, "change": 3.6, "open": 17.2, "high": 17.5, "low": 16.36, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T15:55:49", "percent_change": 25.8993, "prev_day_close": 13.8999996185303}, {"option": "CBRS260925C00192500", "bid": 20.8, "bid_size": 110.0, "ask": 25.3, "ask_size": 7.0, "iv": 0.8575, "open_interest": 0.0, "volume": 0.0, "delta": 0.5921, "gamma": 0.0073, "vega": 0.2367, "theta": -0.2965, "rho": 0.0888, "theo": 23.3723, "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": 30.9500007629394}, {"option": "CBRS260925P00192500", "bid": 17.8, "bid_size": 11.0, "ask": 21.6, "ask_size": 37.0, "iv": 0.9184, "open_interest": 10.0, "volume": 1.0, "delta": -0.4125, "gamma": 0.0074, "vega": 0.2368, "theta": -0.2989, "rho": -0.0778, "theo": 18.579, "change": 2.27, "open": 18.57, "high": 18.57, "low": 18.57, "tick": "up", "last_trade_price": 18.57, "last_trade_time": "2026-08-21T10:23:26", "percent_change": 13.9264, "prev_day_close": 16.3000001907349}, {"option": "CBRS260925C00195000", "bid": 20.9, "bid_size": 8.0, "ask": 24.2, "ask_size": 59.0, "iv": 0.886, "open_interest": 30.0, "volume": 6.0, "delta": 0.5737, "gamma": 0.0074, "vega": 0.239, "theta": -0.3009, "rho": 0.0864, "theo": 22.2999, "change": -6.9, "open": 25.0, "high": 25.0, "low": 22.9, "tick": "no_change", "last_trade_price": 22.9, "last_trade_time": "2026-08-21T14:50:37", "percent_change": -23.1544, "prev_day_close": 29.8000001907349}, {"option": "CBRS260925P00195000", "bid": 19.0, "bid_size": 36.0, "ask": 21.0, "ask_size": 5.0, "iv": 0.8753, "open_interest": 34.0, "volume": 1.0, "delta": -0.431, "gamma": 0.0074, "vega": 0.239, "theta": -0.3035, "rho": -0.0808, "theo": 20.0059, "change": 2.15, "open": 19.2, "high": 19.2, "low": 19.2, "tick": "up", "last_trade_price": 19.2, "last_trade_time": "2026-08-21T11:24:10", "percent_change": 12.61, "prev_day_close": 17.0499997138977}, {"option": "CBRS260925C00197500", "bid": 18.5, "bid_size": 109.0, "ask": 25.0, "ask_size": 70.0, "iv": 0.8998, "open_interest": 0.0, "volume": 1.0, "delta": 0.5556, "gamma": 0.0074, "vega": 0.2408, "theta": -0.3047, "rho": 0.0839, "theo": 21.2768, "change": -4.75, "open": 23.35, "high": 23.35, "low": 23.35, "tick": "down", "last_trade_price": 23.35, "last_trade_time": "2026-08-21T10:49:44", "percent_change": -16.9039, "prev_day_close": 28.0999994277954}, {"option": "CBRS260925P00197500", "bid": 21.0, "bid_size": 3.0, "ask": 24.6, "ask_size": 54.0, "iv": 0.935, "open_interest": 4.0, "volume": 22.0, "delta": -0.4493, "gamma": 0.0074, "vega": 0.2406, "theta": -0.3074, "rho": -0.0842, "theo": 21.4796, "change": 3.0, "open": 21.18, "high": 21.18, "low": 20.6, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-08-21T15:50:07", "percent_change": 16.6667, "prev_day_close": 18.0}, {"option": "CBRS260925C00200000", "bid": 18.8, "bid_size": 16.0, "ask": 22.2, "ask_size": 81.0, "iv": 0.8928, "open_interest": 36.0, "volume": 24.0, "delta": 0.5378, "gamma": 0.0074, "vega": 0.242, "theta": -0.3078, "rho": 0.0814, "theo": 20.3021, "change": -6.8, "open": 24.5, "high": 24.5, "low": 20.2, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-08-21T15:53:24", "percent_change": -24.5487, "prev_day_close": 27.6999998092651}, {"option": "CBRS260925P00200000", "bid": 22.0, "bid_size": 35.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.8846, "open_interest": 84.0, "volume": 43.0, "delta": -0.4673, "gamma": 0.0074, "vega": 0.2418, "theta": -0.3106, "rho": -0.0878, "theo": 23.0025, "change": 3.95, "open": 19.5, "high": 23.5, "low": 19.5, "tick": "up", "last_trade_price": 23.45, "last_trade_time": "2026-08-21T15:56:36", "percent_change": 20.2564, "prev_day_close": 19.5}, {"option": "CBRS260925C00202500", "bid": 17.3, "bid_size": 102.0, "ask": 21.5, "ask_size": 58.0, "iv": 0.8904, "open_interest": 0.0, "volume": 4.0, "delta": 0.5203, "gamma": 0.0074, "vega": 0.2427, "theta": -0.3103, "rho": 0.079, "theo": 19.3734, "change": -6.25, "open": 22.7, "high": 22.7, "low": 19.6, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-08-21T14:54:38", "percent_change": -23.9923, "prev_day_close": 26.0500001907349}, {"option": "CBRS260925P00202500", "bid": 21.4, "bid_size": 65.0, "ask": 27.8, "ask_size": 7.0, "iv": 0.8905, "open_interest": 1.0, "volume": 0.0, "delta": -0.4849, "gamma": 0.0074, "vega": 0.2423, "theta": -0.3132, "rho": -0.0902, "theo": 24.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-08-18T15:16:16", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "CBRS260925C00205000", "bid": 17.0, "bid_size": 6.0, "ask": 20.5, "ask_size": 60.0, "iv": 0.9046, "open_interest": 1.0, "volume": 2.0, "delta": 0.5032, "gamma": 0.0073, "vega": 0.243, "theta": -0.3122, "rho": 0.0767, "theo": 18.4884, "change": -7.39, "open": 19.88, "high": 19.88, "low": 17.91, "tick": "down", "last_trade_price": 17.91, "last_trade_time": "2026-08-21T15:54:52", "percent_change": -29.2095, "prev_day_close": 25.3000001907349}, {"option": "CBRS260925P00205000", "bid": 22.3, "bid_size": 81.0, "ask": 29.8, "ask_size": 32.0, "iv": 0.8882, "open_interest": 12.0, "volume": 5.0, "delta": -0.5022, "gamma": 0.0074, "vega": 0.2425, "theta": -0.3152, "rho": -0.0932, "theo": 26.1862, "change": 0.55, "open": 22.65, "high": 22.65, "low": 22.65, "tick": "down", "last_trade_price": 22.65, "last_trade_time": "2026-08-21T09:38:44", "percent_change": 2.48869, "prev_day_close": 22.1000003814697}, {"option": "CBRS260925C00207500", "bid": 15.6, "bid_size": 118.0, "ask": 19.8, "ask_size": 74.0, "iv": 0.9007, "open_interest": 10.0, "volume": 1.0, "delta": 0.4865, "gamma": 0.0073, "vega": 0.2428, "theta": -0.3136, "rho": 0.0743, "theo": 17.646, "change": -6.28, "open": 18.52, "high": 18.52, "low": 18.52, "tick": "down", "last_trade_price": 18.52, "last_trade_time": "2026-08-21T14:17:07", "percent_change": -25.3226, "prev_day_close": 24.7999992370605}, {"option": "CBRS260925P00207500", "bid": 26.9, "bid_size": 5.0, "ask": 32.0, "ask_size": 57.0, "iv": 0.9648, "open_interest": 5.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0074, "vega": 0.2423, "theta": -0.3167, "rho": -0.0962, "theo": 27.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-08-20T11:59:44", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "CBRS260925C00210000", "bid": 15.3, "bid_size": 60.0, "ask": 19.5, "ask_size": 83.0, "iv": 0.926, "open_interest": 18.0, "volume": 5.0, "delta": 0.4701, "gamma": 0.0072, "vega": 0.2422, "theta": -0.3144, "rho": 0.072, "theo": 16.8447, "change": -2.25, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-08-21T10:06:00", "percent_change": -9.97782, "prev_day_close": 22.5499992370605}, {"option": "CBRS260925P00210000", "bid": 28.0, "bid_size": 31.0, "ask": 31.8, "ask_size": 10.0, "iv": 0.9181, "open_interest": 30.0, "volume": 0.0, "delta": -0.5355, "gamma": 0.0073, "vega": 0.2416, "theta": -0.3176, "rho": -0.0994, "theo": 29.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.27, "last_trade_time": "2026-08-20T09:47:05", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "CBRS260925C00212500", "bid": 14.2, "bid_size": 41.0, "ask": 18.2, "ask_size": 39.0, "iv": 0.9126, "open_interest": 2.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0072, "vega": 0.2413, "theta": -0.3146, "rho": 0.0697, "theo": 16.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-08-19T11:05:30", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "CBRS260925P00212500", "bid": 27.7, "bid_size": 85.0, "ask": 34.6, "ask_size": 8.0, "iv": 0.9026, "open_interest": 14.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.0072, "vega": 0.2406, "theta": -0.318, "rho": -0.1022, "theo": 31.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-08-20T09:38:29", "percent_change": 0.0, "prev_day_close": 26.9000005722046}, {"option": "CBRS260925C00215000", "bid": 12.8, "bid_size": 110.0, "ask": 18.4, "ask_size": 90.0, "iv": 0.9225, "open_interest": 4.0, "volume": 2.0, "delta": 0.4388, "gamma": 0.0071, "vega": 0.24, "theta": -0.3145, "rho": 0.0675, "theo": 15.3573, "change": -4.18, "open": 17.37, "high": 17.37, "low": 17.37, "tick": "down", "last_trade_price": 17.37, "last_trade_time": "2026-08-21T12:13:41", "percent_change": -19.3968, "prev_day_close": 21.5500001907349}, {"option": "CBRS260925P00215000", "bid": 31.9, "bid_size": 6.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.95, "open_interest": 12.0, "volume": 0.0, "delta": -0.5672, "gamma": 0.0072, "vega": 0.2389, "theta": -0.318, "rho": -0.1036, "theo": 33.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-08-19T10:11:46", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "CBRS260925C00217500", "bid": 12.2, "bid_size": 153.0, "ask": 16.9, "ask_size": 83.0, "iv": 0.9122, "open_interest": 11.0, "volume": 10.0, "delta": 0.4238, "gamma": 0.007, "vega": 0.2384, "theta": -0.3139, "rho": 0.0653, "theo": 14.6674, "change": -4.4, "open": 16.3, "high": 16.4, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-08-21T11:35:40", "percent_change": -21.3592, "prev_day_close": 20.6000003814697}, {"option": "CBRS260925P00217500", "bid": 34.1, "bid_size": 5.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.9377, "open_interest": 27.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0071, "vega": 0.2374, "theta": -0.3175, "rho": -0.1067, "theo": 34.8614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.62, "last_trade_time": "2026-08-18T10:39:38", "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "CBRS260925C00220000", "bid": 11.5, "bid_size": 175.0, "ask": 15.1, "ask_size": 77.0, "iv": 0.892, "open_interest": 23.0, "volume": 17.0, "delta": 0.409, "gamma": 0.0069, "vega": 0.2364, "theta": -0.3128, "rho": 0.0631, "theo": 14.0016, "change": -5.25, "open": 17.73, "high": 17.73, "low": 13.8, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -27.4151, "prev_day_close": 19.1499996185303}, {"option": "CBRS260925P00220000", "bid": 34.3, "bid_size": 50.0, "ask": 40.0, "ask_size": 41.0, "iv": 0.9406, "open_interest": 56.0, "volume": 3.0, "delta": -0.5971, "gamma": 0.007, "vega": 0.235, "theta": -0.3166, "rho": -0.1088, "theo": 36.7051, "change": 3.15, "open": 34.41, "high": 34.65, "low": 34.41, "tick": "up", "last_trade_price": 34.65, "last_trade_time": "2026-08-21T15:24:39", "percent_change": 10.0, "prev_day_close": 31.5}, {"option": "CBRS260925C00222500", "bid": 10.2, "bid_size": 129.0, "ask": 15.9, "ask_size": 83.0, "iv": 0.9124, "open_interest": 5.0, "volume": 1.0, "delta": 0.3948, "gamma": 0.0068, "vega": 0.2342, "theta": -0.3113, "rho": 0.061, "theo": 13.379, "change": -4.25, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-08-21T12:58:43", "percent_change": -22.0779, "prev_day_close": 19.25}, {"option": "CBRS260925P00222500", "bid": 36.7, "bid_size": 45.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.955, "open_interest": 7.0, "volume": 0.0, "delta": -0.6114, "gamma": 0.0069, "vega": 0.2331, "theta": -0.3153, "rho": -0.1121, "theo": 38.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-08-20T11:58:29", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "CBRS260925C00225000", "bid": 10.9, "bid_size": 124.0, "ask": 15.0, "ask_size": 166.0, "iv": 0.9381, "open_interest": 34.0, "volume": 135.0, "delta": 0.3812, "gamma": 0.0067, "vega": 0.2318, "theta": -0.3096, "rho": 0.0591, "theo": 12.7871, "change": -4.0, "open": 15.48, "high": 15.48, "low": 13.75, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-08-21T15:47:40", "percent_change": -22.5352, "prev_day_close": 17.75}, {"option": "CBRS260925P00225000", "bid": 39.4, "bid_size": 7.0, "ask": 43.8, "ask_size": 29.0, "iv": 0.979, "open_interest": 25.0, "volume": 0.0, "delta": -0.6252, "gamma": 0.0068, "vega": 0.23, "theta": -0.3136, "rho": -0.1133, "theo": 40.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.09, "last_trade_time": "2026-08-18T09:53:25", "percent_change": 0.0, "prev_day_close": 34.3499984741211}, {"option": "CBRS260925C00227500", "bid": 10.8, "bid_size": 7.0, "ask": 14.4, "ask_size": 110.0, "iv": 0.9521, "open_interest": 11.0, "volume": 5.0, "delta": 0.3679, "gamma": 0.0066, "vega": 0.2293, "theta": -0.3075, "rho": 0.0571, "theo": 12.2241, "change": -3.65, "open": 13.95, "high": 13.95, "low": 13.95, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-08-21T11:49:26", "percent_change": -20.7386, "prev_day_close": 17.5999994277954}, {"option": "CBRS260925P00227500", "bid": 40.6, "bid_size": 36.0, "ask": 45.1, "ask_size": 6.0, "iv": 0.9542, "open_interest": 118.0, "volume": 1.0, "delta": -0.6387, "gamma": 0.0067, "vega": 0.2274, "theta": -0.3117, "rho": -0.1145, "theo": 42.4291, "change": 1.45, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-21T09:35:12", "percent_change": 3.96717, "prev_day_close": 36.5499992370606}, {"option": "CBRS260925C00230000", "bid": 8.6, "bid_size": 177.0, "ask": 13.4, "ask_size": 108.0, "iv": 0.9098, "open_interest": 40.0, "volume": 6.0, "delta": 0.3551, "gamma": 0.0065, "vega": 0.2264, "theta": -0.3051, "rho": 0.0552, "theo": 11.6888, "change": -4.25, "open": 12.6, "high": 14.0, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-21T15:47:55", "percent_change": -26.7296, "prev_day_close": 15.9000005722046}, {"option": "CBRS260925P00230000", "bid": 41.6, "bid_size": 53.0, "ask": 46.8, "ask_size": 6.0, "iv": 0.9316, "open_interest": 411.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0066, "vega": 0.2248, "theta": -0.3094, "rho": -0.1171, "theo": 44.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 38.1000003814697}, {"option": "CBRS260925C00232500", "bid": 8.9, "bid_size": 86.0, "ask": 13.2, "ask_size": 107.0, "iv": 0.9391, "open_interest": 4.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0064, "vega": 0.2234, "theta": -0.3025, "rho": 0.0533, "theo": 11.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-20T11:57:18", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CBRS260925P00232500", "bid": 44.3, "bid_size": 53.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.9792, "open_interest": 127.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.0065, "vega": 0.2214, "theta": -0.3069, "rho": -0.1186, "theo": 46.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.81, "last_trade_time": "2026-08-20T11:50:56", "percent_change": 0.0, "prev_day_close": 40.1999988555908}, {"option": "CBRS260925C00235000", "bid": 10.0, "bid_size": 1.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.9836, "open_interest": 15.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0063, "vega": 0.2203, "theta": -0.2996, "rho": 0.0515, "theo": 10.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-08-19T14:30:06", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "CBRS260925P00235000", "bid": 46.1, "bid_size": 22.0, "ask": 51.2, "ask_size": 22.0, "iv": 0.9607, "open_interest": 18.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0064, "vega": 0.2184, "theta": -0.3041, "rho": -0.1212, "theo": 48.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.56, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "CBRS260925C00237500", "bid": 8.8, "bid_size": 6.0, "ask": 13.4, "ask_size": 112.0, "iv": 0.9936, "open_interest": 2.0, "volume": 0.0, "delta": 0.3192, "gamma": 0.0061, "vega": 0.2171, "theta": -0.2965, "rho": 0.0498, "theo": 10.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.6, "last_trade_time": "2026-08-12T09:51:44", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "CBRS260925P00237500", "bid": 48.1, "bid_size": 34.0, "ask": 53.6, "ask_size": 7.0, "iv": 0.9729, "open_interest": 17.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0062, "vega": 0.2152, "theta": -0.3012, "rho": -0.1217, "theo": 50.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-08-19T15:28:08", "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "CBRS260925C00240000", "bid": 8.6, "bid_size": 21.0, "ask": 10.6, "ask_size": 47.0, "iv": 0.9488, "open_interest": 18.0, "volume": 14.0, "delta": 0.3082, "gamma": 0.006, "vega": 0.214, "theta": -0.2933, "rho": 0.0482, "theo": 9.8081, "change": -3.7, "open": 12.73, "high": 12.73, "low": 9.6, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -27.6119, "prev_day_close": 13.4000000953674}, {"option": "CBRS260925P00240000", "bid": 49.1, "bid_size": 52.0, "ask": 55.3, "ask_size": 11.0, "iv": 0.9438, "open_interest": 16.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0061, "vega": 0.2106, "theta": -0.298, "rho": -0.1216, "theo": 52.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-19T15:28:41", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "CBRS260925C00242500", "bid": 7.8, "bid_size": 50.0, "ask": 11.6, "ask_size": 120.0, "iv": 0.9777, "open_interest": 5.0, "volume": 0.0, "delta": 0.2975, "gamma": 0.0059, "vega": 0.2106, "theta": -0.2899, "rho": 0.0466, "theo": 9.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-08-13T10:30:52", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "CBRS260925P00242500", "bid": 50.4, "bid_size": 41.0, "ask": 56.9, "ask_size": 6.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7102, "gamma": 0.006, "vega": 0.2076, "theta": -0.2947, "rho": -0.1241, "theo": 54.5988, "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": 47.9500007629394}, {"option": "CBRS260925C00245000", "bid": 6.9, "bid_size": 139.0, "ask": 10.6, "ask_size": 165.0, "iv": 0.9556, "open_interest": 36.0, "volume": 11.0, "delta": 0.2871, "gamma": 0.0058, "vega": 0.2071, "theta": -0.2863, "rho": 0.045, "theo": 8.9974, "change": -3.4, "open": 10.8, "high": 10.8, "low": 9.35, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-08-21T15:47:40", "percent_change": -26.6667, "prev_day_close": 12.75}, {"option": "CBRS260925P00245000", "bid": 53.1, "bid_size": 37.0, "ask": 59.2, "ask_size": 11.0, "iv": 0.9402, "open_interest": 3.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0059, "vega": 0.2043, "theta": -0.2913, "rho": -0.1262, "theo": 56.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.95, "last_trade_time": "2026-08-13T09:31:28", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "CBRS260925C00247500", "bid": 6.3, "bid_size": 96.0, "ask": 10.8, "ask_size": 115.0, "iv": 0.9686, "open_interest": 1.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0056, "vega": 0.2035, "theta": -0.2826, "rho": 0.0434, "theo": 8.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-08-19T15:56:43", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CBRS260925P00247500", "bid": 54.7, "bid_size": 45.0, "ask": 61.5, "ask_size": 33.0, "iv": 0.9352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0058, "vega": 0.2002, "theta": -0.2876, "rho": -0.1274, "theo": 58.8315, "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": 51.2000007629394}, {"option": "CBRS260925C00250000", "bid": 7.2, "bid_size": 2.0, "ask": 9.6, "ask_size": 160.0, "iv": 0.9834, "open_interest": 51.0, "volume": 8.0, "delta": 0.2675, "gamma": 0.0055, "vega": 0.1999, "theta": -0.2788, "rho": 0.042, "theo": 8.2638, "change": -3.5, "open": 10.2, "high": 10.2, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-21T15:53:12", "percent_change": -30.4348, "prev_day_close": 11.5}, {"option": "CBRS260925P00250000", "bid": 58.7, "bid_size": 31.0, "ask": 63.7, "ask_size": 5.0, "iv": 0.988, "open_interest": 3.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0056, "vega": 0.197, "theta": -0.284, "rho": -0.1286, "theo": 60.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-08-17T13:47:30", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "CBRS260925C00252500", "bid": 6.5, "bid_size": 60.0, "ask": 10.1, "ask_size": 51.0, "iv": 1.0002, "open_interest": 1.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0054, "vega": 0.1964, "theta": -0.2749, "rho": 0.0406, "theo": 7.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-20T13:49:37", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CBRS260925P00252500", "bid": 60.2, "bid_size": 5.0, "ask": 65.7, "ask_size": 34.0, "iv": 0.9713, "open_interest": 1.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0055, "vega": 0.1929, "theta": -0.2802, "rho": -0.1274, "theo": 63.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-18T13:11:34", "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "CBRS260925C00255000", "bid": 5.2, "bid_size": 10.0, "ask": 9.8, "ask_size": 18.0, "iv": 0.9803, "open_interest": 7.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.0053, "vega": 0.1928, "theta": -0.2709, "rho": 0.0392, "theo": 7.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-08-19T14:44:48", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "CBRS260925P00255000", "bid": 61.2, "bid_size": 7.0, "ask": 68.7, "ask_size": 6.0, "iv": 0.9657, "open_interest": 40.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0054, "vega": 0.1882, "theta": -0.2764, "rho": -0.1268, "theo": 65.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.2, "last_trade_time": "2026-08-17T11:58:28", "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "CBRS260925C00257500", "bid": 5.9, "bid_size": 82.0, "ask": 9.2, "ask_size": 71.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0052, "vega": 0.1892, "theta": -0.2668, "rho": 0.0379, "theo": 7.2905, "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": 10.1000003814697}, {"option": "CBRS260925P00257500", "bid": 63.3, "bid_size": 5.0, "ask": 70.3, "ask_size": 20.0, "iv": 0.9505, "open_interest": 1.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.0053, "vega": 0.1847, "theta": -0.2724, "rho": -0.1288, "theo": 67.5144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.63, "last_trade_time": "2026-08-14T11:04:40", "percent_change": 0.0, "prev_day_close": 59.7999992370606}, {"option": "CBRS260925C00260000", "bid": 6.1, "bid_size": 50.0, "ask": 8.4, "ask_size": 166.0, "iv": 1.0079, "open_interest": 36.0, "volume": 23.0, "delta": 0.2325, "gamma": 0.005, "vega": 0.1856, "theta": -0.2628, "rho": 0.0366, "theo": 6.9966, "change": -2.55, "open": 8.97, "high": 9.0, "low": 7.2, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-21T13:39:52", "percent_change": -25.8883, "prev_day_close": 9.84999990463257}, {"option": "CBRS260925P00260000", "bid": 65.6, "bid_size": 22.0, "ask": 71.9, "ask_size": 11.0, "iv": 0.939, "open_interest": 2.0, "volume": 11.0, "delta": -0.7762, "gamma": 0.0051, "vega": 0.1815, "theta": -0.2684, "rho": -0.1304, "theo": 69.7239, "change": 5.18, "open": 67.29, "high": 67.29, "low": 67.03, "tick": "no_change", "last_trade_price": 67.03, "last_trade_time": "2026-08-21T14:08:40", "percent_change": 8.3751, "prev_day_close": 61.8500003814697}, {"option": "CBRS260925C00262500", "bid": 5.4, "bid_size": 83.0, "ask": 8.4, "ask_size": 69.0, "iv": 1.0087, "open_interest": 1.0, "volume": 0.0, "delta": 0.2246, "gamma": 0.0049, "vega": 0.1819, "theta": -0.2586, "rho": 0.0354, "theo": 6.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-08-14T15:41:28", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "CBRS260925P00262500", "bid": 69.1, "bid_size": 5.0, "ask": 74.3, "ask_size": 19.0, "iv": 0.9902, "open_interest": 6.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.005, "vega": 0.1774, "theta": -0.2644, "rho": -0.1309, "theo": 71.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.2, "last_trade_time": "2026-08-14T11:04:39", "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "CBRS260925C00265000", "bid": 5.2, "bid_size": 117.0, "ask": 7.0, "ask_size": 95.0, "iv": 0.983, "open_interest": 16.0, "volume": 1.0, "delta": 0.217, "gamma": 0.0048, "vega": 0.1783, "theta": -0.2545, "rho": 0.0342, "theo": 6.4506, "change": -2.42, "open": 6.18, "high": 6.18, "low": 6.18, "tick": "down", "last_trade_price": 6.18, "last_trade_time": "2026-08-21T15:59:31", "percent_change": -28.1395, "prev_day_close": 8.59999990463257}, {"option": "CBRS260925P00265000", "bid": 70.5, "bid_size": 9.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.9656, "open_interest": 2.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0049, "vega": 0.1739, "theta": -0.2604, "rho": -0.1334, "theo": 74.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.84, "last_trade_time": "2026-08-18T09:33:19", "percent_change": 0.0, "prev_day_close": 65.6000022888184}, {"option": "CBRS260925C00267500", "bid": 4.7, "bid_size": 148.0, "ask": 7.6, "ask_size": 119.0, "iv": 1.0045, "open_interest": 20.0, "volume": 20.0, "delta": 0.2096, "gamma": 0.0047, "vega": 0.1747, "theta": -0.2503, "rho": 0.033, "theo": 6.1968, "change": -1.3, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-21T09:34:22", "percent_change": -13.5417, "prev_day_close": 9.59999990463257}, {"option": "CBRS260925P00267500", "bid": 73.7, "bid_size": 6.0, "ask": 79.1, "ask_size": 6.0, "iv": 1.0052, "open_interest": 0.0, "volume": 0.0, "delta": -0.7996, "gamma": 0.0048, "vega": 0.1703, "theta": -0.2564, "rho": -0.1326, "theo": 76.4338, "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": 67.3500022888184}, {"option": "CBRS260925C00270000", "bid": 4.4, "bid_size": 152.0, "ask": 6.8, "ask_size": 159.0, "iv": 0.9905, "open_interest": 23.0, "volume": 6.0, "delta": 0.2025, "gamma": 0.0046, "vega": 0.1712, "theta": -0.2461, "rho": 0.032, "theo": 5.9548, "change": -2.75, "open": 6.6, "high": 6.6, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-21T14:40:22", "percent_change": -32.1637, "prev_day_close": 8.55000019073486}, {"option": "CBRS260925P00270000", "bid": 74.6, "bid_size": 6.0, "ask": 81.5, "ask_size": 6.0, "iv": 0.9713, "open_interest": 5.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0047, "vega": 0.1655, "theta": -0.2524, "rho": -0.1303, "theo": 78.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.0, "last_trade_time": "2026-08-19T12:10:56", "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "CBRS260925C00272500", "bid": 4.5, "bid_size": 88.0, "ask": 8.0, "ask_size": 92.0, "iv": 1.0468, "open_interest": 6.0, "volume": 6.0, "delta": 0.1957, "gamma": 0.0044, "vega": 0.1678, "theta": -0.242, "rho": 0.0309, "theo": 5.724, "change": -2.51, "open": 6.63, "high": 6.63, "low": 5.49, "tick": "down", "last_trade_price": 5.49, "last_trade_time": "2026-08-21T15:49:40", "percent_change": -31.375, "prev_day_close": 8.00000023841858}, {"option": "CBRS260925P00272500", "bid": 76.7, "bid_size": 5.0, "ask": 83.6, "ask_size": 9.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.8137, "gamma": 0.0046, "vega": 0.1614, "theta": -0.2483, "rho": -0.1289, "theo": 80.9712, "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": 72.1499977111816}, {"option": "CBRS260925C00275000", "bid": 4.4, "bid_size": 118.0, "ask": 7.8, "ask_size": 127.0, "iv": 1.0558, "open_interest": 22.0, "volume": 5.0, "delta": 0.1892, "gamma": 0.0043, "vega": 0.1643, "theta": -0.2378, "rho": 0.0299, "theo": 5.5038, "change": -0.97, "open": 6.38, "high": 6.38, "low": 6.38, "tick": "no_change", "last_trade_price": 6.38, "last_trade_time": "2026-08-21T14:50:37", "percent_change": -13.1973, "prev_day_close": 7.34999990463257}, {"option": "CBRS260925P00275000", "bid": 79.1, "bid_size": 6.0, "ask": 86.3, "ask_size": 1.0, "iv": 0.9838, "open_interest": 1.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0045, "vega": 0.158, "theta": -0.2442, "rho": -0.1302, "theo": 83.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-08-12T10:02:55", "percent_change": 0.0, "prev_day_close": 74.3000030517578}, {"option": "CBRS260925C00277500", "bid": 4.2, "bid_size": 123.0, "ask": 7.3, "ask_size": 127.0, "iv": 1.0522, "open_interest": 20.0, "volume": 20.0, "delta": 0.1829, "gamma": 0.0042, "vega": 0.1608, "theta": -0.2336, "rho": 0.0289, "theo": 5.2937, "change": -0.35, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "no_change", "last_trade_price": 7.05, "last_trade_time": "2026-08-21T09:34:22", "percent_change": -4.72973, "prev_day_close": 7.39999985694885}, {"option": "CBRS260925P00277500", "bid": 82.9, "bid_size": 5.0, "ask": 87.9, "ask_size": 21.0, "iv": 1.0208, "open_interest": 0.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.0044, "vega": 0.1551, "theta": -0.2402, "rho": -0.1318, "theo": 85.5517, "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": 76.5499992370606}, {"option": "CBRS260925C00280000", "bid": 4.0, "bid_size": 113.0, "ask": 6.2, "ask_size": 141.0, "iv": 1.0287, "open_interest": 17.0, "volume": 1.0, "delta": 0.1768, "gamma": 0.0041, "vega": 0.1574, "theta": -0.2295, "rho": 0.028, "theo": 5.0935, "change": -1.81, "open": 5.79, "high": 5.79, "low": 5.79, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-08-21T11:23:15", "percent_change": -23.8158, "prev_day_close": 7.59999990463257}, {"option": "CBRS260925P00280000", "bid": 85.3, "bid_size": 5.0, "ask": 91.1, "ask_size": 5.0, "iv": 1.0508, "open_interest": 4.0, "volume": 0.0, "delta": -0.8331, "gamma": 0.0042, "vega": 0.1515, "theta": -0.2362, "rho": -0.1323, "theo": 87.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.28, "last_trade_time": "2026-08-17T15:07:16", "percent_change": 0.0, "prev_day_close": 78.6499977111816}, {"option": "CBRS260925C00282500", "bid": 3.8, "bid_size": 87.0, "ask": 7.4, "ask_size": 79.0, "iv": 1.0768, "open_interest": 0.0, "volume": 0.0, "delta": 0.171, "gamma": 0.004, "vega": 0.154, "theta": -0.2254, "rho": 0.027, "theo": 4.9024, "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": 7.65000009536743}, {"option": "CBRS260925P00282500", "bid": 86.4, "bid_size": 19.0, "ask": 93.4, "ask_size": 11.0, "iv": 1.0139, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0042, "vega": 0.1477, "theta": -0.2322, "rho": -0.1329, "theo": 90.1698, "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": 80.1000022888184}, {"option": "CBRS260925C00285000", "bid": 3.4, "bid_size": 102.0, "ask": 6.1, "ask_size": 82.0, "iv": 1.0385, "open_interest": 6.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0039, "vega": 0.1507, "theta": -0.2214, "rho": 0.0262, "theo": 4.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-08-20T15:03:36", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "CBRS260925P00285000", "bid": 88.7, "bid_size": 5.0, "ask": 94.6, "ask_size": 3.0, "iv": 0.9747, "open_interest": 1.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.004, "vega": 0.145, "theta": -0.2283, "rho": -0.1342, "theo": 92.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-08-12T09:58:02", "percent_change": 0.0, "prev_day_close": 83.1499977111816}, {"option": "CBRS260925C00290000", "bid": 3.3, "bid_size": 1.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0252, "open_interest": 3.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0037, "vega": 0.1443, "theta": -0.2132, "rho": 0.0245, "theo": 4.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-08-19T09:34:55", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "CBRS260925P00290000", "bid": 92.9, "bid_size": 14.0, "ask": 99.5, "ask_size": 5.0, "iv": 0.9734, "open_interest": 5.0, "volume": 0.0, "delta": -0.8557, "gamma": 0.0039, "vega": 0.1367, "theta": -0.2208, "rho": -0.1284, "theo": 97.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.69, "last_trade_time": "2026-08-13T10:33:39", "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "CBRS260925C00295000", "bid": 2.85, "bid_size": 98.0, "ask": 4.6, "ask_size": 74.0, "iv": 1.0275, "open_interest": 3.0, "volume": 0.0, "delta": 0.145, "gamma": 0.0035, "vega": 0.1382, "theta": -0.2054, "rho": 0.023, "theo": 4.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.95, "last_trade_time": "2026-08-13T11:38:12", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "CBRS260925P00295000", "bid": 98.0, "bid_size": 36.0, "ask": 104.4, "ask_size": 9.0, "iv": 0.9989, "open_interest": 2.0, "volume": 0.0, "delta": -0.8658, "gamma": 0.0037, "vega": 0.1298, "theta": -0.2131, "rho": -0.127, "theo": 101.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.9, "last_trade_time": "2026-08-12T09:52:45", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "CBRS260925C00300000", "bid": 2.7, "bid_size": 150.0, "ask": 4.3, "ask_size": 115.0, "iv": 1.0389, "open_interest": 99.0, "volume": 1.0, "delta": 0.1359, "gamma": 0.0034, "vega": 0.1321, "theta": -0.1978, "rho": 0.0215, "theo": 3.78, "change": -1.15, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T11:25:57", "percent_change": -22.3301, "prev_day_close": 5.15000009536743}, {"option": "CBRS260925P00300000", "bid": 103.3, "bid_size": 38.0, "ask": 109.5, "ask_size": 22.0, "iv": 1.0448, "open_interest": 6.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0035, "vega": 0.1243, "theta": -0.2057, "rho": -0.1287, "theo": 106.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.65, "last_trade_time": "2026-08-14T13:48:55", "percent_change": 0.0, "prev_day_close": 96.8499984741211}, {"option": "CBRS260925C00305000", "bid": 2.5, "bid_size": 1.0, "ask": 4.1, "ask_size": 93.0, "iv": 1.0503, "open_interest": 9.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0032, "vega": 0.1264, "theta": -0.1905, "rho": 0.0202, "theo": 3.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-08-19T15:57:38", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CBRS260925P00305000", "bid": 109.0, "bid_size": 30.0, "ask": 115.3, "ask_size": 51.0, "iv": 1.1336, "open_interest": 1.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0033, "vega": 0.1181, "theta": -0.1987, "rho": -0.1288, "theo": 111.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.6, "last_trade_time": "2026-08-12T09:52:51", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "CBRS260925C00310000", "bid": 2.15, "bid_size": 9.0, "ask": 3.9, "ask_size": 5.0, "iv": 1.054, "open_interest": 4.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.003, "vega": 0.121, "theta": -0.1834, "rho": 0.019, "theo": 3.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-08-14T14:07:39", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "CBRS260925P00310000", "bid": 113.7, "bid_size": 1.0, "ask": 118.4, "ask_size": 3.0, "iv": 1.0701, "open_interest": 1.0, "volume": 0.0, "delta": -0.8919, "gamma": 0.0032, "vega": 0.1116, "theta": -0.1919, "rho": -0.1236, "theo": 116.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-08-12T09:52:51", "percent_change": 0.0, "prev_day_close": 106.150001525879}, {"option": "CBRS260925C00315000", "bid": 2.15, "bid_size": 1.0, "ask": 3.7, "ask_size": 82.0, "iv": 1.0712, "open_interest": 1.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0029, "vega": 0.1158, "theta": -0.1764, "rho": 0.0179, "theo": 3.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-13T10:12:10", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CBRS260925P00315000", "bid": 118.4, "bid_size": 6.0, "ask": 123.4, "ask_size": 5.0, "iv": 1.0825, "open_interest": 1.0, "volume": 0.0, "delta": -0.8994, "gamma": 0.003, "vega": 0.105, "theta": -0.1853, "rho": -0.1181, "theo": 120.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.8, "last_trade_time": "2026-08-12T09:52:44", "percent_change": 0.0, "prev_day_close": 110.849998474121}, {"option": "CBRS260925C00320000", "bid": 1.9, "bid_size": 120.0, "ask": 3.1, "ask_size": 5.0, "iv": 1.0567, "open_interest": 6.0, "volume": 6.0, "delta": 0.1059, "gamma": 0.0027, "vega": 0.1108, "theta": -0.1697, "rho": 0.0168, "theo": 2.8642, "change": -2.05, "open": 3.0, "high": 3.05, "low": 2.7, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T14:17:18", "percent_change": -43.1579, "prev_day_close": 4.75}, {"option": "CBRS260925P00320000", "bid": 121.6, "bid_size": 5.0, "ask": 128.2, "ask_size": 5.0, "iv": 0.9899, "open_interest": 1.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0029, "vega": 0.1, "theta": -0.1787, "rho": -0.1192, "theo": 125.7256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.6, "last_trade_time": "2026-08-12T09:52:51", "percent_change": 0.0, "prev_day_close": 115.600002288818}, {"option": "CBRS260925C00325000", "bid": 1.85, "bid_size": 114.0, "ask": 3.3, "ask_size": 160.0, "iv": 1.0883, "open_interest": 20.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0026, "vega": 0.1059, "theta": -0.1633, "rho": 0.0158, "theo": 2.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.63, "last_trade_time": "2026-08-12T15:06:24", "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "CBRS260925P00325000", "bid": 128.1, "bid_size": 5.0, "ask": 133.8, "ask_size": 5.0, "iv": 1.1386, "open_interest": 1.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0028, "vega": 0.0954, "theta": -0.1724, "rho": -0.1181, "theo": 130.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.7, "last_trade_time": "2026-08-12T09:52:51", "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "CBRS260925C00330000", "bid": 1.55, "bid_size": 103.0, "ask": 3.2, "ask_size": 117.0, "iv": 1.0921, "open_interest": 0.0, "volume": 6.0, "delta": 0.0939, "gamma": 0.0025, "vega": 0.1013, "theta": -0.1571, "rho": 0.0149, "theo": 2.5091, "change": -1.7, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-21T11:52:55", "percent_change": -39.5349, "prev_day_close": 4.29999995231628}, {"option": "CBRS260925P00330000", "bid": 131.2, "bid_size": 5.0, "ask": 139.3, "ask_size": 5.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0026, "vega": 0.0903, "theta": -0.1666, "rho": -0.117, "theo": 135.3979, "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": 125.100002288818}, {"option": "CBRS260925C00335000", "bid": 1.45, "bid_size": 107.0, "ask": 3.1, "ask_size": 106.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0024, "vega": 0.097, "theta": -0.1511, "rho": 0.0141, "theo": 2.3521, "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": 3.20000010728836}, {"option": "CBRS260925P00335000", "bid": 136.1, "bid_size": 5.0, "ask": 143.8, "ask_size": 6.0, "iv": 1.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9246, "gamma": 0.0025, "vega": 0.0854, "theta": -0.1612, "rho": -0.1097, "theo": 140.2544, "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": 129.75}, {"option": "CBRS260925C00340000", "bid": 1.35, "bid_size": 14.0, "ask": 2.9, "ask_size": 6.0, "iv": 1.1108, "open_interest": 0.0, "volume": 0.0, "delta": 0.0835, "gamma": 0.0022, "vega": 0.0929, "theta": -0.1454, "rho": 0.0133, "theo": 2.2071, "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": 3.19999995827675}, {"option": "CBRS260925P00340000", "bid": 141.0, "bid_size": 5.0, "ask": 148.3, "ask_size": 6.0, "iv": 1.0525, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0024, "vega": 0.079, "theta": -0.1557, "rho": -0.105, "theo": 145.1266, "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": 134.599998474121}, {"option": "CBRS260925C00345000", "bid": 1.3, "bid_size": 1.0, "ask": 2.8, "ask_size": 18.0, "iv": 1.1242, "open_interest": 8.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0021, "vega": 0.0889, "theta": -0.1399, "rho": 0.0125, "theo": 2.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-18T10:19:20", "percent_change": 0.0, "prev_day_close": 2.75000004842877}, {"option": "CBRS260925P00345000", "bid": 145.9, "bid_size": 6.0, "ask": 152.6, "ask_size": 5.0, "iv": 0.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0023, "vega": 0.0746, "theta": -0.1503, "rho": -0.1038, "theo": 150.0106, "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": 139.400001525879}, {"option": "CBRS260925C00350000", "bid": 1.2, "bid_size": 105.0, "ask": 2.7, "ask_size": 86.0, "iv": 1.1337, "open_interest": 1.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.002, "vega": 0.0851, "theta": -0.1346, "rho": 0.0118, "theo": 1.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-08-20T13:43:48", "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "CBRS260925P00350000", "bid": 150.8, "bid_size": 5.0, "ask": 157.5, "ask_size": 5.0, "iv": 0.9752, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.0022, "vega": 0.0716, "theta": -0.1451, "rho": -0.1042, "theo": 154.9028, "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": 144.199996948242}, {"option": "CBRS260925C00355000", "bid": 1.1, "bid_size": 147.0, "ask": 2.6, "ask_size": 115.0, "iv": 1.1423, "open_interest": 3.0, "volume": 10.0, "delta": 0.0704, "gamma": 0.0019, "vega": 0.0814, "theta": -0.1296, "rho": 0.0112, "theo": 1.8346, "change": -0.9, "open": 2.2, "high": 2.2, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-21T10:02:45", "percent_change": -31.0345, "prev_day_close": 2.89999997615814}, {"option": "CBRS260925P00355000", "bid": 155.6, "bid_size": 5.0, "ask": 162.4, "ask_size": 8.0, "iv": 0.9581, "open_interest": 0.0, "volume": 0.0, "delta": -0.9436, "gamma": 0.0021, "vega": 0.0678, "theta": -0.1401, "rho": -0.1003, "theo": 159.8035, "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": 148.800003051758}, {"option": "CBRS260925C00360000", "bid": 1.0, "bid_size": 100.0, "ask": 2.5, "ask_size": 102.0, "iv": 1.1499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0018, "vega": 0.078, "theta": -0.1247, "rho": 0.0106, "theo": 1.7284, "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": 2.57499995268881}, {"option": "CBRS260925P00360000", "bid": 160.6, "bid_size": 5.0, "ask": 168.3, "ask_size": 6.0, "iv": 1.0999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.002, "vega": 0.0638, "theta": -0.1352, "rho": -0.0979, "theo": 164.7131, "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": 153.850006103516}, {"option": "CBRS260925C00365000", "bid": 0.9, "bid_size": 18.0, "ask": 2.45, "ask_size": 7.0, "iv": 1.1597, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0018, "vega": 0.0748, "theta": -0.1201, "rho": 0.01, "theo": 1.6298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-19T11:06:47", "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "CBRS260925P00365000", "bid": 165.5, "bid_size": 5.0, "ask": 172.6, "ask_size": 6.0, "iv": 1.0146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9514, "gamma": 0.0019, "vega": 0.0595, "theta": -0.1308, "rho": -0.0878, "theo": 169.6308, "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": 158.699996948242}, {"option": "CBRS260925C00370000", "bid": 0.85, "bid_size": 95.0, "ask": 2.35, "ask_size": 90.0, "iv": 1.1688, "open_interest": 2.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0017, "vega": 0.0718, "theta": -0.1156, "rho": 0.0095, "theo": 1.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-20T09:50:29", "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "CBRS260925P00370000", "bid": 170.5, "bid_size": 6.0, "ask": 177.9, "ask_size": 6.0, "iv": 1.0819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9549, "gamma": 0.0018, "vega": 0.0546, "theta": -0.1262, "rho": -0.0824, "theo": 174.5582, "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": 163.649993896484}, {"option": "CBRS260925C00375000", "bid": 0.8, "bid_size": 18.0, "ask": 2.3, "ask_size": 12.0, "iv": 1.1806, "open_interest": 5.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0016, "vega": 0.0688, "theta": -0.1114, "rho": 0.009, "theo": 1.4528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-14T09:33:56", "percent_change": 0.0, "prev_day_close": 2.52499990165234}, {"option": "CBRS260925P00375000", "bid": 175.4, "bid_size": 5.0, "ask": 182.7, "ask_size": 6.0, "iv": 1.0508, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0017, "vega": 0.0511, "theta": -0.1217, "rho": -0.0809, "theo": 179.4924, "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": 168.599998474121}, {"option": "CBRS260925C00380000", "bid": 0.75, "bid_size": 18.0, "ask": 2.25, "ask_size": 5.0, "iv": 1.1918, "open_interest": 1.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0015, "vega": 0.066, "theta": -0.1073, "rho": 0.0086, "theo": 1.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-08-17T11:46:40", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CBRS260925P00380000", "bid": 180.4, "bid_size": 6.0, "ask": 187.4, "ask_size": 5.0, "iv": 0.9822, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0016, "vega": 0.0489, "theta": -0.1173, "rho": -0.0814, "theo": 184.4313, "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": 173.449996948242}, {"option": "CBRS260925C00385000", "bid": 0.7, "bid_size": 15.0, "ask": 2.2, "ask_size": 7.0, "iv": 1.2025, "open_interest": 1.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0014, "vega": 0.0633, "theta": -0.1034, "rho": 0.0081, "theo": 1.2995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-08-19T15:59:22", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "CBRS260925P00385000", "bid": 185.3, "bid_size": 5.0, "ask": 193.4, "ask_size": 5.0, "iv": 1.1739, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0016, "vega": 0.0468, "theta": -0.1131, "rho": -0.082, "theo": 189.3741, "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": 178.350006103516}, {"option": "CBRS260925C00390000", "bid": 0.65, "bid_size": 107.0, "ask": 2.15, "ask_size": 105.0, "iv": 1.2125, "open_interest": 2.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0014, "vega": 0.0607, "theta": -0.0997, "rho": 0.0077, "theo": 1.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-08-18T09:33:52", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "CBRS260925P00390000", "bid": 190.3, "bid_size": 5.0, "ask": 198.3, "ask_size": 6.0, "iv": 1.1802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0015, "vega": 0.044, "theta": -0.109, "rho": -0.0756, "theo": 194.3215, "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": 183.199996948242}, {"option": "CBRS260925C00395000", "bid": 0.7, "bid_size": 87.0, "ask": 1.8, "ask_size": 90.0, "iv": 1.2056, "open_interest": 11.0, "volume": 1.0, "delta": 0.0462, "gamma": 0.0013, "vega": 0.0583, "theta": -0.0961, "rho": 0.0073, "theo": 1.1664, "change": -0.4, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-21T14:53:08", "percent_change": -23.5294, "prev_day_close": 1.70000004768372}, {"option": "CBRS260925P00395000", "bid": 195.2, "bid_size": 5.0, "ask": 203.3, "ask_size": 5.0, "iv": 1.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9691, "gamma": 0.0014, "vega": 0.0408, "theta": -0.1046, "rho": -0.0724, "theo": 199.2742, "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": 187.75}, {"option": "CBRS261002C00110000", "bid": 84.2, "bid_size": 5.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.8407, "open_interest": 2.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0006, "vega": 0.0215, "theta": -0.0202, "rho": 0.1228, "theo": 87.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.98, "last_trade_time": "2026-08-20T14:41:47", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "CBRS261002P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 130.0, "iv": 0.9481, "open_interest": 7.0, "volume": 1.0, "delta": -0.0125, "gamma": 0.0006, "vega": 0.0215, "theta": -0.0203, "rho": -0.0028, "theo": 0.2486, "change": -1.8, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T10:35:34", "percent_change": -81.8182, "prev_day_close": 2.20000004768372}, {"option": "CBRS261002C00115000", "bid": 79.3, "bid_size": 6.0, "ask": 86.1, "ask_size": 5.0, "iv": 0.8113, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0008, "vega": 0.0301, "theta": -0.0283, "rho": 0.1271, "theo": 82.7122, "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": 94.0499992370606}, {"option": "CBRS261002P00115000", "bid": 0.1, "bid_size": 5.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.8651, "open_interest": 9.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0008, "vega": 0.0302, "theta": -0.0284, "rho": -0.0042, "theo": 0.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T09:45:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "CBRS261002C00120000", "bid": 73.7, "bid_size": 6.0, "ask": 81.3, "ask_size": 5.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0011, "vega": 0.0408, "theta": -0.0385, "rho": 0.1308, "theo": 77.935, "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": 88.8500022888184}, {"option": "CBRS261002P00120000", "bid": 0.05, "bid_size": 133.0, "ask": 1.6, "ask_size": 92.0, "iv": 0.8683, "open_interest": 2.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0011, "vega": 0.0409, "theta": -0.0387, "rho": -0.006, "theo": 0.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T15:38:31", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CBRS261002C00125000", "bid": 69.8, "bid_size": 6.0, "ask": 76.6, "ask_size": 5.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.0015, "vega": 0.0537, "theta": -0.0509, "rho": 0.1339, "theo": 73.2363, "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": 84.0}, {"option": "CBRS261002P00125000", "bid": 0.3, "bid_size": 36.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.7924, "open_interest": 2.0, "volume": 3.0, "delta": -0.0369, "gamma": 0.0015, "vega": 0.054, "theta": -0.0512, "rho": -0.0085, "theo": 0.8627, "change": -0.1, "open": 1.45, "high": 1.45, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T14:49:53", "percent_change": -11.7647, "prev_day_close": 0.850000012665987}, {"option": "CBRS261002C00130000", "bid": 64.7, "bid_size": 6.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0019, "vega": 0.0687, "theta": -0.0656, "rho": 0.1362, "theo": 68.6362, "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": 79.3500022888184}, {"option": "CBRS261002P00130000", "bid": 0.75, "bid_size": 71.0, "ask": 1.95, "ask_size": 48.0, "iv": 0.8316, "open_interest": 1.0, "volume": 1.0, "delta": -0.0501, "gamma": 0.0019, "vega": 0.0689, "theta": -0.0659, "rho": -0.0116, "theo": 1.2389, "change": 0.75, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T10:52:10", "percent_change": 71.4286, "prev_day_close": 1.04999998211861}, {"option": "CBRS261002C00135000", "bid": 60.5, "bid_size": 6.0, "ask": 65.9, "ask_size": 2.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0024, "vega": 0.0856, "theta": -0.0822, "rho": 0.1377, "theo": 64.1558, "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": 75.0500030517578}, {"option": "CBRS261002P00135000", "bid": 0.9, "bid_size": 207.0, "ask": 2.55, "ask_size": 118.0, "iv": 0.8166, "open_interest": 8461.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0024, "vega": 0.0858, "theta": -0.0826, "rho": -0.0154, "theo": 1.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-19T15:06:38", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "CBRS261002C00140000", "bid": 55.9, "bid_size": 6.0, "ask": 63.1, "ask_size": 5.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0028, "vega": 0.104, "theta": -0.1005, "rho": 0.1384, "theo": 59.8161, "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": 70.4500007629394}, {"option": "CBRS261002P00140000", "bid": 1.0, "bid_size": 151.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.773, "open_interest": 6.0, "volume": 5.0, "delta": -0.0855, "gamma": 0.0029, "vega": 0.1042, "theta": -0.101, "rho": -0.0198, "theo": 2.3748, "change": 0.375, "open": 2.23, "high": 2.35, "low": 2.1, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-08-21T15:48:37", "percent_change": 18.9873, "prev_day_close": 1.97499996423721}, {"option": "CBRS261002C00145000", "bid": 52.7, "bid_size": 52.0, "ask": 58.0, "ask_size": 41.0, "iv": 0.8012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0034, "vega": 0.1231, "theta": -0.12, "rho": 0.1383, "theo": 55.6377, "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": 66.0}, {"option": "CBRS261002P00145000", "bid": 2.8, "bid_size": 10.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.8472, "open_interest": 305.0, "volume": 1.0, "delta": -0.1077, "gamma": 0.0034, "vega": 0.1237, "theta": -0.1207, "rho": -0.0249, "theo": 3.1752, "change": 0.025, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-21T15:30:44", "percent_change": 0.869565, "prev_day_close": 2.875}, {"option": "CBRS261002C00150000", "bid": 50.0, "bid_size": 1.0, "ask": 54.8, "ask_size": 96.0, "iv": 0.8821, "open_interest": 20.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0039, "vega": 0.1427, "theta": -0.1402, "rho": 0.1372, "theo": 51.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.59, "last_trade_time": "2026-08-18T10:27:09", "percent_change": 0.0, "prev_day_close": 61.7000007629394}, {"option": "CBRS261002P00150000", "bid": 3.7, "bid_size": 10.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.826, "open_interest": 17.0, "volume": 16.0, "delta": -0.1328, "gamma": 0.0039, "vega": 0.1431, "theta": -0.1411, "rho": -0.031, "theo": 4.1549, "change": 0.675, "open": 4.0, "high": 4.3, "low": 3.8, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-21T15:53:57", "percent_change": 18.6207, "prev_day_close": 3.625}, {"option": "CBRS261002C00155000", "bid": 44.9, "bid_size": 60.0, "ask": 50.9, "ask_size": 54.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.8434, "gamma": 0.0044, "vega": 0.1622, "theta": -0.1606, "rho": 0.1353, "theo": 47.8325, "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": 57.6000003814697}, {"option": "CBRS261002P00155000", "bid": 4.5, "bid_size": 57.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.8175, "open_interest": 1.0, "volume": 14.0, "delta": -0.1607, "gamma": 0.0044, "vega": 0.1626, "theta": -0.1617, "rho": -0.0374, "theo": 5.3363, "change": 0.25, "open": 5.1, "high": 5.2, "low": 4.85, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-21T15:53:49", "percent_change": 5.05051, "prev_day_close": 4.94999992847443}, {"option": "CBRS261002C00160000", "bid": 40.3, "bid_size": 87.0, "ask": 47.6, "ask_size": 40.0, "iv": 0.8255, "open_interest": 0.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0048, "vega": 0.1807, "theta": -0.1806, "rho": 0.1328, "theo": 44.2312, "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": 53.6000003814697}, {"option": "CBRS261002P00160000", "bid": 6.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.8322, "open_interest": 28.0, "volume": 13.0, "delta": -0.1905, "gamma": 0.0049, "vega": 0.1813, "theta": -0.1818, "rho": -0.0442, "theo": 6.712, "change": 0.95, "open": 6.26, "high": 6.5, "low": 6.08, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-21T15:50:55", "percent_change": 17.1171, "prev_day_close": 5.54999995231628}, {"option": "CBRS261002C00165000", "bid": 37.7, "bid_size": 74.0, "ask": 42.8, "ask_size": 50.0, "iv": 0.8175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0052, "vega": 0.198, "theta": -0.1997, "rho": 0.1295, "theo": 40.842, "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": 49.9499988555908}, {"option": "CBRS261002P00165000", "bid": 6.1, "bid_size": 152.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.7989, "open_interest": 45.0, "volume": 4.0, "delta": -0.2222, "gamma": 0.0053, "vega": 0.1984, "theta": -0.2011, "rho": -0.0519, "theo": 8.305, "change": 0.35, "open": 7.05, "high": 7.5, "low": 7.05, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-21T10:46:00", "percent_change": 4.89511, "prev_day_close": 7.14999985694885}, {"option": "CBRS261002C00170000", "bid": 33.8, "bid_size": 102.0, "ask": 40.4, "ask_size": 50.0, "iv": 0.8278, "open_interest": 2.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0056, "vega": 0.2137, "theta": -0.2174, "rho": 0.1257, "theo": 37.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.52, "last_trade_time": "2026-08-18T13:46:29", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "CBRS261002P00170000", "bid": 9.4, "bid_size": 7.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.8396, "open_interest": 22.0, "volume": 20.0, "delta": -0.2553, "gamma": 0.0057, "vega": 0.2141, "theta": -0.219, "rho": -0.0592, "theo": 10.1174, "change": 1.85, "open": 8.8, "high": 10.02, "low": 8.8, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:58:45", "percent_change": 22.6994, "prev_day_close": 8.14999985694885}, {"option": "CBRS261002C00175000", "bid": 31.0, "bid_size": 84.0, "ask": 37.2, "ask_size": 30.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0059, "vega": 0.2274, "theta": -0.2335, "rho": 0.1215, "theo": 34.7072, "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": 43.0}, {"option": "CBRS261002P00175000", "bid": 11.5, "bid_size": 5.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.8576, "open_interest": 25.0, "volume": 15.0, "delta": -0.2891, "gamma": 0.006, "vega": 0.2283, "theta": -0.2354, "rho": -0.0669, "theo": 12.1405, "change": 1.97, "open": 11.5, "high": 12.15, "low": 11.2, "tick": "no_change", "last_trade_price": 11.77, "last_trade_time": "2026-08-21T15:55:09", "percent_change": 20.102, "prev_day_close": 9.7999997138977}, {"option": "CBRS261002C00180000", "bid": 28.7, "bid_size": 115.0, "ask": 33.6, "ask_size": 66.0, "iv": 0.8351, "open_interest": 20.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0062, "vega": 0.2391, "theta": -0.2477, "rho": 0.1169, "theo": 31.9578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.69, "last_trade_time": "2026-08-18T10:27:09", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "CBRS261002P00180000", "bid": 13.8, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.8714, "open_interest": 43.0, "volume": 19.0, "delta": -0.3236, "gamma": 0.0062, "vega": 0.2394, "theta": -0.2498, "rho": -0.0752, "theo": 14.3918, "change": 1.4, "open": 13.0, "high": 13.9, "low": 13.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-08-21T14:50:37", "percent_change": 11.2, "prev_day_close": 12.5}, {"option": "CBRS261002C00185000", "bid": 27.1, "bid_size": 7.0, "ask": 31.9, "ask_size": 30.0, "iv": 0.88, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0064, "vega": 0.2486, "theta": -0.2599, "rho": 0.1122, "theo": 29.4131, "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": 37.5499992370606}, {"option": "CBRS261002P00185000", "bid": 16.0, "bid_size": 5.0, "ask": 20.4, "ask_size": 96.0, "iv": 0.9313, "open_interest": 7.0, "volume": 1.0, "delta": -0.358, "gamma": 0.0064, "vega": 0.249, "theta": -0.2622, "rho": -0.0826, "theo": 16.8369, "change": 1.2, "open": 15.7, "high": 15.7, "low": 15.7, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-08-21T13:58:06", "percent_change": 8.27587, "prev_day_close": 14.4999995231628}, {"option": "CBRS261002C00187500", "bid": 24.4, "bid_size": 94.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.8402, "open_interest": 0.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.0064, "vega": 0.2525, "theta": -0.2652, "rho": 0.1097, "theo": 28.2147, "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": 35.5}, {"option": "CBRS261002P00187500", "bid": 17.3, "bid_size": 5.0, "ask": 22.1, "ask_size": 109.0, "iv": 0.9428, "open_interest": 0.0, "volume": 4.0, "delta": -0.3748, "gamma": 0.0065, "vega": 0.2527, "theta": -0.2676, "rho": -0.0862, "theo": 18.1223, "change": 1.87, "open": 17.42, "high": 17.42, "low": 17.2, "tick": "up", "last_trade_price": 17.22, "last_trade_time": "2026-08-21T14:12:38", "percent_change": 12.1824, "prev_day_close": 15.3499999046326}, {"option": "CBRS261002C00190000", "bid": 25.0, "bid_size": 7.0, "ask": 30.5, "ask_size": 82.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.0065, "vega": 0.2559, "theta": -0.27, "rho": 0.1072, "theo": 27.0648, "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": 34.0}, {"option": "CBRS261002P00190000", "bid": 18.5, "bid_size": 44.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.8895, "open_interest": 19.0, "volume": 4.0, "delta": -0.3917, "gamma": 0.0066, "vega": 0.256, "theta": -0.2726, "rho": -0.0907, "theo": 19.4667, "change": 2.2, "open": 18.97, "high": 19.0, "low": 18.4, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-21T15:50:51", "percent_change": 13.0952, "prev_day_close": 16.8000001907349}, {"option": "CBRS261002C00192500", "bid": 23.9, "bid_size": 7.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.8839, "open_interest": 1.0, "volume": 0.0, "delta": 0.5973, "gamma": 0.0066, "vega": 0.2588, "theta": -0.2743, "rho": 0.1047, "theo": 25.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.29, "last_trade_time": "2026-08-20T14:03:27", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "CBRS261002P00192500", "bid": 19.1, "bid_size": 41.0, "ask": 24.1, "ask_size": 18.0, "iv": 0.9164, "open_interest": 0.0, "volume": 0.0, "delta": -0.4087, "gamma": 0.0066, "vega": 0.2588, "theta": -0.277, "rho": -0.0945, "theo": 20.8722, "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": 18.0000004768372}, {"option": "CBRS261002C00195000", "bid": 22.9, "bid_size": 7.0, "ask": 27.5, "ask_size": 23.0, "iv": 0.9035, "open_interest": 0.0, "volume": 1.0, "delta": 0.5809, "gamma": 0.0066, "vega": 0.2612, "theta": -0.2781, "rho": 0.1022, "theo": 24.9031, "change": -4.03, "open": 27.32, "high": 27.32, "low": 27.32, "tick": "down", "last_trade_price": 27.32, "last_trade_time": "2026-08-21T12:08:55", "percent_change": -12.8549, "prev_day_close": 31.3500003814697}, {"option": "CBRS261002P00195000", "bid": 20.2, "bid_size": 54.0, "ask": 24.1, "ask_size": 10.0, "iv": 0.886, "open_interest": 8.0, "volume": 2.0, "delta": -0.4253, "gamma": 0.0066, "vega": 0.2611, "theta": -0.2809, "rho": -0.0976, "theo": 22.3113, "change": 1.85, "open": 21.96, "high": 21.96, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-21T12:53:45", "percent_change": 9.66057, "prev_day_close": 19.1500005722046}, {"option": "CBRS261002C00197500", "bid": 19.9, "bid_size": 128.0, "ask": 27.2, "ask_size": 61.0, "iv": 0.8833, "open_interest": 0.0, "volume": 10.0, "delta": 0.5647, "gamma": 0.0066, "vega": 0.2631, "theta": -0.2814, "rho": 0.0997, "theo": 23.8886, "change": -4.23, "open": 26.17, "high": 26.17, "low": 26.17, "tick": "no_change", "last_trade_price": 26.17, "last_trade_time": "2026-08-21T12:43:46", "percent_change": -13.9145, "prev_day_close": 30.3999996185303}, {"option": "CBRS261002P00197500", "bid": 20.4, "bid_size": 81.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.9078, "open_interest": 0.0, "volume": 3.0, "delta": -0.4416, "gamma": 0.0067, "vega": 0.263, "theta": -0.2842, "rho": -0.1013, "theo": 23.7951, "change": 1.85, "open": 22.4, "high": 22.4, "low": 22.1, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-08-21T14:09:31", "percent_change": 9.1358, "prev_day_close": 20.25}, {"option": "CBRS261002C00200000", "bid": 20.9, "bid_size": 65.0, "ask": 25.3, "ask_size": 86.0, "iv": 0.907, "open_interest": 6.0, "volume": 19.0, "delta": 0.5488, "gamma": 0.0066, "vega": 0.2646, "theta": -0.2842, "rho": 0.0972, "theo": 22.9171, "change": -6.0, "open": 27.0, "high": 27.0, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-21T14:50:38", "percent_change": -20.6186, "prev_day_close": 29.1000003814697}, {"option": "CBRS261002P00200000", "bid": 22.4, "bid_size": 88.0, "ask": 25.7, "ask_size": 2.0, "iv": 0.8526, "open_interest": 86.0, "volume": 14.0, "delta": -0.4575, "gamma": 0.0067, "vega": 0.2644, "theta": -0.2872, "rho": -0.1051, "theo": 25.306, "change": 2.9, "open": 24.9, "high": 24.9, "low": 24.0, "tick": "up", "last_trade_price": 24.5, "last_trade_time": "2026-08-21T15:40:23", "percent_change": 13.4259, "prev_day_close": 21.6000003814697}, {"option": "CBRS261002C00202500", "bid": 19.6, "bid_size": 94.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.899, "open_interest": 0.0, "volume": 3.0, "delta": 0.5331, "gamma": 0.0066, "vega": 0.2656, "theta": -0.2866, "rho": 0.0947, "theo": 21.987, "change": -5.52, "open": 26.0, "high": 26.0, "low": 23.28, "tick": "down", "last_trade_price": 23.28, "last_trade_time": "2026-08-21T12:57:30", "percent_change": -19.1667, "prev_day_close": 28.7999992370606}, {"option": "CBRS261002P00202500", "bid": 23.0, "bid_size": 82.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.8619, "open_interest": 0.0, "volume": 1.0, "delta": -0.4733, "gamma": 0.0067, "vega": 0.2652, "theta": -0.2897, "rho": -0.1082, "theo": 26.8716, "change": 1.65, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-08-21T10:18:46", "percent_change": 7.03625, "prev_day_close": 23.4499998092651}, {"option": "CBRS261002C00205000", "bid": 18.7, "bid_size": 1.0, "ask": 23.7, "ask_size": 82.0, "iv": 0.9364, "open_interest": 1.0, "volume": 16.0, "delta": 0.5177, "gamma": 0.0066, "vega": 0.2662, "theta": -0.2885, "rho": 0.0923, "theo": 21.0961, "change": -4.78, "open": 22.2, "high": 22.5, "low": 22.2, "tick": "up", "last_trade_price": 22.42, "last_trade_time": "2026-08-21T13:00:51", "percent_change": -17.5735, "prev_day_close": 27.1999998092651}, {"option": "CBRS261002P00205000", "bid": 27.7, "bid_size": 2.0, "ask": 32.6, "ask_size": 66.0, "iv": 0.9711, "open_interest": 12.0, "volume": 3.0, "delta": -0.4889, "gamma": 0.0067, "vega": 0.2657, "theta": -0.2917, "rho": -0.1116, "theo": 28.477, "change": 2.65, "open": 26.43, "high": 27.0, "low": 26.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-21T11:06:12", "percent_change": 10.883, "prev_day_close": 24.3500003814697}, {"option": "CBRS261002C00207500", "bid": 17.7, "bid_size": 86.0, "ask": 22.0, "ask_size": 48.0, "iv": 0.8974, "open_interest": 2.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0066, "vega": 0.2664, "theta": -0.2899, "rho": 0.0898, "theo": 20.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-08-19T10:44:17", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CBRS261002P00207500", "bid": 27.9, "bid_size": 44.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.9413, "open_interest": 3.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0066, "vega": 0.2657, "theta": -0.2932, "rho": -0.1149, "theo": 30.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-20T09:48:22", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "CBRS261002C00210000", "bid": 17.6, "bid_size": 37.0, "ask": 21.6, "ask_size": 75.0, "iv": 0.9226, "open_interest": 9.0, "volume": 4.0, "delta": 0.4878, "gamma": 0.0065, "vega": 0.2662, "theta": -0.291, "rho": 0.0874, "theo": 19.4275, "change": -4.53, "open": 20.2, "high": 20.87, "low": 20.2, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-08-21T12:46:35", "percent_change": -17.8346, "prev_day_close": 25.3999996185303}, {"option": "CBRS261002P00210000", "bid": 28.6, "bid_size": 47.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.9102, "open_interest": 5.0, "volume": 2.0, "delta": -0.519, "gamma": 0.0066, "vega": 0.2654, "theta": -0.2944, "rho": -0.1179, "theo": 31.8075, "change": 1.95, "open": 29.55, "high": 29.6, "low": 29.55, "tick": "up", "last_trade_price": 29.6, "last_trade_time": "2026-08-21T11:12:41", "percent_change": 7.05244, "prev_day_close": 27.6499996185303}, {"option": "CBRS261002C00212500", "bid": 15.2, "bid_size": 142.0, "ask": 20.3, "ask_size": 82.0, "iv": 0.8864, "open_interest": 2.0, "volume": 15.0, "delta": 0.4734, "gamma": 0.0065, "vega": 0.2657, "theta": -0.2917, "rho": 0.085, "theo": 18.6476, "change": -6.0, "open": 19.6, "high": 19.72, "low": 17.9, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -25.1046, "prev_day_close": 23.9000005722046}, {"option": "CBRS261002P00212500", "bid": 31.2, "bid_size": 45.0, "ask": 35.5, "ask_size": 7.0, "iv": 0.9136, "open_interest": 3.0, "volume": 11.0, "delta": -0.5336, "gamma": 0.0066, "vega": 0.2649, "theta": -0.2952, "rho": -0.1216, "theo": 33.5246, "change": 3.75, "open": 32.0, "high": 33.0, "low": 31.8, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-21T15:53:52", "percent_change": 12.8205, "prev_day_close": 29.25}, {"option": "CBRS261002C00215000", "bid": 15.5, "bid_size": 81.0, "ask": 20.1, "ask_size": 45.0, "iv": 0.9204, "open_interest": 2.0, "volume": 1.0, "delta": 0.4593, "gamma": 0.0064, "vega": 0.2649, "theta": -0.292, "rho": 0.0827, "theo": 17.9016, "change": -4.5, "open": 19.15, "high": 19.15, "low": 19.15, "tick": "down", "last_trade_price": 19.15, "last_trade_time": "2026-08-21T11:24:51", "percent_change": -19.0275, "prev_day_close": 23.6499996185303}, {"option": "CBRS261002P00215000", "bid": 33.9, "bid_size": 11.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.9497, "open_interest": 1.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.0065, "vega": 0.2638, "theta": -0.2957, "rho": -0.1241, "theo": 35.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-08-18T09:55:30", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "CBRS261002C00217500", "bid": 14.2, "bid_size": 119.0, "ask": 19.4, "ask_size": 58.0, "iv": 0.914, "open_interest": 1.0, "volume": 4.0, "delta": 0.4454, "gamma": 0.0064, "vega": 0.2637, "theta": -0.2919, "rho": 0.0804, "theo": 17.1766, "change": -4.38, "open": 19.12, "high": 19.12, "low": 18.2, "tick": "up", "last_trade_price": 18.32, "last_trade_time": "2026-08-21T12:59:30", "percent_change": -19.2952, "prev_day_close": 22.6999998092651}, {"option": "CBRS261002P00217500", "bid": 33.4, "bid_size": 79.0, "ask": 41.1, "ask_size": 47.0, "iv": 0.9354, "open_interest": 2.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0065, "vega": 0.262, "theta": -0.2957, "rho": -0.1264, "theo": 37.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.48, "last_trade_time": "2026-08-18T15:28:31", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "CBRS261002C00220000", "bid": 13.8, "bid_size": 115.0, "ask": 18.7, "ask_size": 81.0, "iv": 0.9229, "open_interest": 8.0, "volume": 1.0, "delta": 0.432, "gamma": 0.0063, "vega": 0.2623, "theta": -0.2915, "rho": 0.0781, "theo": 16.4944, "change": -4.7, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-21T15:50:07", "percent_change": -22.1698, "prev_day_close": 21.1999998092651}, {"option": "CBRS261002P00220000", "bid": 36.6, "bid_size": 38.0, "ask": 41.9, "ask_size": 38.0, "iv": 0.9464, "open_interest": 505.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.0064, "vega": 0.2608, "theta": -0.2955, "rho": -0.1295, "theo": 38.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-08-18T09:56:42", "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "CBRS261002C00222500", "bid": 13.6, "bid_size": 91.0, "ask": 18.1, "ask_size": 78.0, "iv": 0.9366, "open_interest": 9.0, "volume": 1.0, "delta": 0.419, "gamma": 0.0062, "vega": 0.2606, "theta": -0.2908, "rho": 0.0759, "theo": 15.8425, "change": -1.16, "open": 18.94, "high": 18.94, "low": 18.94, "tick": "down", "last_trade_price": 18.94, "last_trade_time": "2026-08-21T10:18:21", "percent_change": -5.77115, "prev_day_close": 20.1000003814697}, {"option": "CBRS261002P00222500", "bid": 39.1, "bid_size": 6.0, "ask": 43.4, "ask_size": 6.0, "iv": 0.9564, "open_interest": 12.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0063, "vega": 0.2591, "theta": -0.2949, "rho": -0.1318, "theo": 40.7278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.11, "last_trade_time": "2026-08-18T11:37:29", "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "CBRS261002C00225000", "bid": 12.1, "bid_size": 109.0, "ask": 17.5, "ask_size": 105.0, "iv": 0.9236, "open_interest": 9.0, "volume": 1.0, "delta": 0.4064, "gamma": 0.0062, "vega": 0.2587, "theta": -0.2899, "rho": 0.0737, "theo": 15.2297, "change": -2.93, "open": 16.82, "high": 16.82, "low": 16.82, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-08-21T10:32:36", "percent_change": -14.8354, "prev_day_close": 19.75}, {"option": "CBRS261002P00225000", "bid": 40.4, "bid_size": 5.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.9595, "open_interest": 6.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0063, "vega": 0.2572, "theta": -0.2941, "rho": -0.1351, "theo": 42.6033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-08-18T10:40:39", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "CBRS261002C00227500", "bid": 11.4, "bid_size": 125.0, "ask": 16.9, "ask_size": 111.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0061, "vega": 0.2565, "theta": -0.2886, "rho": 0.0716, "theo": 14.6241, "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": 19.5499992370605}, {"option": "CBRS261002P00227500", "bid": 42.2, "bid_size": 6.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6139, "gamma": 0.0062, "vega": 0.2548, "theta": -0.293, "rho": -0.1377, "theo": 44.5066, "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": 38.5499992370606}, {"option": "CBRS261002C00230000", "bid": 10.5, "bid_size": 127.0, "ask": 16.8, "ask_size": 117.0, "iv": 0.9322, "open_interest": 4.0, "volume": 0.0, "delta": 0.3819, "gamma": 0.006, "vega": 0.2542, "theta": -0.2872, "rho": 0.0696, "theo": 14.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.68, "last_trade_time": "2026-08-19T14:50:31", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "CBRS261002P00230000", "bid": 44.5, "bid_size": 30.0, "ask": 49.3, "ask_size": 6.0, "iv": 0.9665, "open_interest": 2.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0061, "vega": 0.2523, "theta": -0.2916, "rho": -0.1397, "theo": 46.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.02, "last_trade_time": "2026-08-17T10:20:33", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "CBRS261002C00232500", "bid": 9.9, "bid_size": 95.0, "ask": 15.7, "ask_size": 94.0, "iv": 0.9234, "open_interest": 1.0, "volume": 1.0, "delta": 0.3704, "gamma": 0.0059, "vega": 0.2519, "theta": -0.2855, "rho": 0.0676, "theo": 13.519, "change": -1.2, "open": 16.25, "high": 16.25, "low": 16.25, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-21T10:18:21", "percent_change": -6.87679, "prev_day_close": 17.4499998092651}, {"option": "CBRS261002P00232500", "bid": 44.5, "bid_size": 42.0, "ask": 51.5, "ask_size": 10.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6379, "gamma": 0.006, "vega": 0.2491, "theta": -0.2901, "rho": -0.1411, "theo": 48.3942, "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": 42.4000015258789}, {"option": "CBRS261002C00235000", "bid": 10.4, "bid_size": 139.0, "ask": 14.4, "ask_size": 111.0, "iv": 0.9319, "open_interest": 12.0, "volume": 18.0, "delta": 0.3591, "gamma": 0.0058, "vega": 0.2492, "theta": -0.2836, "rho": 0.0656, "theo": 12.9992, "change": -4.35, "open": 14.0, "high": 14.0, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -25.816, "prev_day_close": 16.8499999046326}, {"option": "CBRS261002P00235000", "bid": 48.1, "bid_size": 9.0, "ask": 52.3, "ask_size": 5.0, "iv": 0.9489, "open_interest": 1.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.006, "vega": 0.2467, "theta": -0.2883, "rho": -0.1439, "theo": 50.3751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-08-17T09:43:15", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "CBRS261002C00237500", "bid": 11.2, "bid_size": 1.0, "ask": 14.7, "ask_size": 34.0, "iv": 0.9781, "open_interest": 4.0, "volume": 0.0, "delta": 0.3482, "gamma": 0.0058, "vega": 0.2464, "theta": -0.2816, "rho": 0.0637, "theo": 12.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.13, "last_trade_time": "2026-08-19T09:49:04", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "CBRS261002P00237500", "bid": 50.0, "bid_size": 14.0, "ask": 55.8, "ask_size": 38.0, "iv": 0.9813, "open_interest": 2.0, "volume": 0.0, "delta": -0.6605, "gamma": 0.0059, "vega": 0.2437, "theta": -0.2863, "rho": -0.1454, "theo": 52.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.26, "last_trade_time": "2026-08-14T13:53:20", "percent_change": 0.0, "prev_day_close": 46.1000003814697}, {"option": "CBRS261002C00240000", "bid": 10.5, "bid_size": 2.0, "ask": 14.2, "ask_size": 125.0, "iv": 0.9772, "open_interest": 6.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0057, "vega": 0.2434, "theta": -0.2793, "rho": 0.0618, "theo": 12.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.94, "last_trade_time": "2026-08-20T11:12:10", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "CBRS261002P00240000", "bid": 50.3, "bid_size": 5.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.9428, "open_interest": 6.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0058, "vega": 0.2409, "theta": -0.2842, "rho": -0.1474, "theo": 54.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-18T09:33:26", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "CBRS261002C00242500", "bid": 8.9, "bid_size": 18.0, "ask": 13.8, "ask_size": 33.0, "iv": 0.9585, "open_interest": 0.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0056, "vega": 0.2404, "theta": -0.2769, "rho": 0.06, "theo": 11.5707, "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": 15.8499999046326}, {"option": "CBRS261002P00242500", "bid": 53.5, "bid_size": 6.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.9804, "open_interest": 0.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.0057, "vega": 0.2375, "theta": -0.2819, "rho": -0.1497, "theo": 56.4485, "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": 49.7000007629394}, {"option": "CBRS261002C00245000", "bid": 8.6, "bid_size": 23.0, "ask": 13.0, "ask_size": 27.0, "iv": 0.9574, "open_interest": 4.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0055, "vega": 0.2374, "theta": -0.2743, "rho": 0.0583, "theo": 11.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-08-19T14:44:48", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "CBRS261002P00245000", "bid": 54.5, "bid_size": 6.0, "ask": 61.9, "ask_size": 5.0, "iv": 0.9581, "open_interest": 2.0, "volume": 0.0, "delta": -0.6919, "gamma": 0.0056, "vega": 0.2342, "theta": -0.2794, "rho": -0.1505, "theo": 58.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-08-17T12:08:20", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "CBRS261002C00247500", "bid": 9.1, "bid_size": 12.0, "ask": 12.9, "ask_size": 119.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.3075, "gamma": 0.0054, "vega": 0.2343, "theta": -0.2716, "rho": 0.0566, "theo": 10.7189, "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": 13.8499999046326}, {"option": "CBRS261002P00247500", "bid": 58.3, "bid_size": 29.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.9775, "open_interest": 1.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0055, "vega": 0.2299, "theta": -0.2769, "rho": -0.1514, "theo": 60.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.06, "last_trade_time": "2026-08-17T15:52:53", "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "CBRS261002C00250000", "bid": 7.9, "bid_size": 119.0, "ask": 12.4, "ask_size": 152.0, "iv": 0.9719, "open_interest": 11.0, "volume": 1.0, "delta": 0.2982, "gamma": 0.0053, "vega": 0.231, "theta": -0.2688, "rho": 0.0549, "theo": 10.3205, "change": -3.1, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-08-21T10:36:11", "percent_change": -22.3022, "prev_day_close": 13.8999996185303}, {"option": "CBRS261002P00250000", "bid": 58.9, "bid_size": 43.0, "ask": 65.1, "ask_size": 5.0, "iv": 0.9478, "open_interest": 2.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0054, "vega": 0.227, "theta": -0.2742, "rho": -0.1531, "theo": 62.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.17, "last_trade_time": "2026-08-20T12:15:22", "percent_change": 0.0, "prev_day_close": 55.8500003814697}, {"option": "CBRS261002C00252500", "bid": 7.6, "bid_size": 111.0, "ask": 11.9, "ask_size": 119.0, "iv": 0.9747, "open_interest": 3.0, "volume": 0.0, "delta": 0.2891, "gamma": 0.0052, "vega": 0.2276, "theta": -0.266, "rho": 0.0533, "theo": 9.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-08-19T11:50:36", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CBRS261002P00252500", "bid": 62.5, "bid_size": 38.0, "ask": 68.1, "ask_size": 6.0, "iv": 1.0041, "open_interest": 4.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0053, "vega": 0.2237, "theta": -0.2714, "rho": -0.1549, "theo": 64.8286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.68, "last_trade_time": "2026-08-18T15:28:31", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "CBRS261002C00255000", "bid": 7.5, "bid_size": 114.0, "ask": 11.7, "ask_size": 141.0, "iv": 0.9884, "open_interest": 21.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0051, "vega": 0.2241, "theta": -0.2629, "rho": 0.0517, "theo": 9.5679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-08-20T15:09:22", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "CBRS261002P00255000", "bid": 62.7, "bid_size": 6.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.9793, "open_interest": 20.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0052, "vega": 0.2203, "theta": -0.2686, "rho": -0.1568, "theo": 66.9665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-18T09:30:04", "percent_change": 0.0, "prev_day_close": 59.5999984741211}, {"option": "CBRS261002C00257500", "bid": 7.6, "bid_size": 27.0, "ask": 11.4, "ask_size": 71.0, "iv": 1.003, "open_interest": 2.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.005, "vega": 0.2208, "theta": -0.2599, "rho": 0.0502, "theo": 9.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.15, "last_trade_time": "2026-08-20T11:12:10", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "CBRS261002P00257500", "bid": 66.6, "bid_size": 44.0, "ask": 71.7, "ask_size": 31.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.7381, "gamma": 0.0051, "vega": 0.2164, "theta": -0.2656, "rho": -0.1572, "theo": 69.1199, "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": 61.5}, {"option": "CBRS261002C00260000", "bid": 6.5, "bid_size": 169.0, "ask": 10.7, "ask_size": 133.0, "iv": 0.9808, "open_interest": 5.0, "volume": 49.0, "delta": 0.2636, "gamma": 0.0049, "vega": 0.2175, "theta": -0.2568, "rho": 0.0487, "theo": 8.8932, "change": -2.11, "open": 10.5, "high": 11.0, "low": 9.08, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-08-21T10:47:25", "percent_change": -17.8059, "prev_day_close": 11.8499999046326}, {"option": "CBRS261002P00260000", "bid": 68.1, "bid_size": 35.0, "ask": 75.0, "ask_size": 22.0, "iv": 1.0066, "open_interest": 2.0, "volume": 0.0, "delta": -0.7465, "gamma": 0.005, "vega": 0.2131, "theta": -0.2626, "rho": -0.1583, "theo": 71.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.28, "last_trade_time": "2026-08-18T09:30:21", "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "CBRS261002C00262500", "bid": 5.8, "bid_size": 132.0, "ask": 10.7, "ask_size": 83.0, "iv": 0.9829, "open_interest": 0.0, "volume": 1.0, "delta": 0.2557, "gamma": 0.0048, "vega": 0.2141, "theta": -0.2536, "rho": 0.0473, "theo": 8.5736, "change": -3.0, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-08-21T14:27:10", "percent_change": -25.8621, "prev_day_close": 11.6000003814697}, {"option": "CBRS261002P00262500", "bid": 70.4, "bid_size": 6.0, "ask": 75.9, "ask_size": 17.0, "iv": 0.9825, "open_interest": 0.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0049, "vega": 0.2092, "theta": -0.2596, "rho": -0.1582, "theo": 73.472, "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": 65.7999992370606}, {"option": "CBRS261002C00265000", "bid": 6.7, "bid_size": 94.0, "ask": 9.8, "ask_size": 84.0, "iv": 1.001, "open_interest": 2.0, "volume": 0.0, "delta": 0.248, "gamma": 0.0047, "vega": 0.2107, "theta": -0.2504, "rho": 0.046, "theo": 8.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-19T14:17:59", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CBRS261002P00265000", "bid": 72.2, "bid_size": 11.0, "ask": 78.9, "ask_size": 6.0, "iv": 0.9958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7624, "gamma": 0.0048, "vega": 0.2045, "theta": -0.2565, "rho": -0.1582, "theo": 75.6719, "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": 67.9500007629394}, {"option": "CBRS261002C00267500", "bid": 6.6, "bid_size": 3.0, "ask": 9.4, "ask_size": 27.0, "iv": 1.0067, "open_interest": 0.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0046, "vega": 0.2072, "theta": -0.2471, "rho": 0.0446, "theo": 7.9743, "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": 10.8500003814697}, {"option": "CBRS261002P00267500", "bid": 73.6, "bid_size": 5.0, "ask": 80.9, "ask_size": 6.0, "iv": 0.9735, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0048, "vega": 0.2014, "theta": -0.2533, "rho": -0.1592, "theo": 77.8837, "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": 69.8499984741211}, {"option": "CBRS261002C00270000", "bid": 5.9, "bid_size": 13.0, "ask": 8.9, "ask_size": 14.0, "iv": 0.9946, "open_interest": 4.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.0045, "vega": 0.2037, "theta": -0.2438, "rho": 0.0433, "theo": 7.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.3, "last_trade_time": "2026-08-18T12:14:25", "percent_change": 0.0, "prev_day_close": 10.3500001430511}, {"option": "CBRS261002P00270000", "bid": 76.9, "bid_size": 5.0, "ask": 82.8, "ask_size": 6.0, "iv": 0.996, "open_interest": 1.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.0046, "vega": 0.1983, "theta": -0.2501, "rho": -0.1603, "theo": 80.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.43, "last_trade_time": "2026-08-14T13:53:20", "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "CBRS261002C00272500", "bid": 5.8, "bid_size": 108.0, "ask": 9.1, "ask_size": 93.0, "iv": 1.014, "open_interest": 0.0, "volume": 0.0, "delta": 0.2265, "gamma": 0.0044, "vega": 0.2002, "theta": -0.2405, "rho": 0.042, "theo": 7.425, "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": 10.8500003814697}, {"option": "CBRS261002P00272500", "bid": 78.6, "bid_size": 5.0, "ask": 85.1, "ask_size": 1.0, "iv": 0.9844, "open_interest": 0.0, "volume": 0.0, "delta": -0.7844, "gamma": 0.0046, "vega": 0.1944, "theta": -0.2469, "rho": -0.1613, "theo": 82.3419, "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": 73.9500007629394}, {"option": "CBRS261002C00275000", "bid": 5.0, "bid_size": 145.0, "ask": 9.2, "ask_size": 136.0, "iv": 1.0129, "open_interest": 2.0, "volume": 1.0, "delta": 0.2198, "gamma": 0.0044, "vega": 0.1968, "theta": -0.2371, "rho": 0.0408, "theo": 7.1676, "change": -2.6, "open": 7.1, "high": 7.1, "low": 7.1, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-08-21T14:40:21", "percent_change": -26.8041, "prev_day_close": 9.7000002861023}, {"option": "CBRS261002P00275000", "bid": 81.2, "bid_size": 5.0, "ask": 87.1, "ask_size": 3.0, "iv": 0.993, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0045, "vega": 0.1911, "theta": -0.2437, "rho": -0.1619, "theo": 84.5877, "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": 75.5999984741211}, {"option": "CBRS261002C00277500", "bid": 5.3, "bid_size": 108.0, "ask": 9.0, "ask_size": 81.0, "iv": 1.0318, "open_interest": 0.0, "volume": 0.0, "delta": 0.2133, "gamma": 0.0043, "vega": 0.1934, "theta": -0.2338, "rho": 0.0396, "theo": 6.9209, "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": 9.99999976158142}, {"option": "CBRS261002P00277500", "bid": 83.5, "bid_size": 5.0, "ask": 89.7, "ask_size": 6.0, "iv": 1.0067, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.0044, "vega": 0.1871, "theta": -0.2406, "rho": -0.1616, "theo": 86.845, "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": 78.5999984741211}, {"option": "CBRS261002C00280000", "bid": 3.9, "bid_size": 162.0, "ask": 8.5, "ask_size": 95.0, "iv": 0.9976, "open_interest": 6.0, "volume": 2.0, "delta": 0.2071, "gamma": 0.0042, "vega": 0.1901, "theta": -0.2304, "rho": 0.0385, "theo": 6.6842, "change": -2.1, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-21T14:30:13", "percent_change": -23.5955, "prev_day_close": 8.89999985694885}, {"option": "CBRS261002P00280000", "bid": 85.0, "bid_size": 5.0, "ask": 92.1, "ask_size": 6.0, "iv": 0.992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.0043, "vega": 0.1837, "theta": -0.2374, "rho": -0.1623, "theo": 89.1124, "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": 80.7000007629394}, {"option": "CBRS261002C00282500", "bid": 4.7, "bid_size": 114.0, "ask": 8.5, "ask_size": 69.0, "iv": 1.0347, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0041, "vega": 0.1868, "theta": -0.2271, "rho": 0.0374, "theo": 6.4572, "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": 8.45000004768372}, {"option": "CBRS261002P00282500", "bid": 87.9, "bid_size": 5.0, "ask": 94.4, "ask_size": 5.0, "iv": 1.0134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0042, "vega": 0.1792, "theta": -0.2341, "rho": -0.1612, "theo": 91.3905, "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": 82.75}, {"option": "CBRS261002C00285000", "bid": 3.3, "bid_size": 11.0, "ask": 8.3, "ask_size": 7.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.004, "vega": 0.1835, "theta": -0.2237, "rho": 0.0364, "theo": 6.2394, "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": 8.29999995231628}, {"option": "CBRS261002P00285000", "bid": 90.4, "bid_size": 5.0, "ask": 96.3, "ask_size": 6.0, "iv": 1.0115, "open_interest": 0.0, "volume": 0.0, "delta": -0.8166, "gamma": 0.0041, "vega": 0.1752, "theta": -0.2309, "rho": -0.1603, "theo": 93.6796, "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": 84.3999977111816}, {"option": "CBRS261002C00290000", "bid": 4.2, "bid_size": 11.0, "ask": 7.9, "ask_size": 20.0, "iv": 1.05, "open_interest": 4.0, "volume": 0.0, "delta": 0.184, "gamma": 0.0038, "vega": 0.1768, "theta": -0.217, "rho": 0.0343, "theo": 5.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.96, "last_trade_time": "2026-08-18T12:18:07", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "CBRS261002P00290000", "bid": 95.0, "bid_size": 6.0, "ask": 101.1, "ask_size": 1.0, "iv": 1.0236, "open_interest": 3.0, "volume": 0.0, "delta": -0.828, "gamma": 0.004, "vega": 0.169, "theta": -0.2244, "rho": -0.163, "theo": 98.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.75, "last_trade_time": "2026-08-13T10:33:39", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "CBRS261002C00295000", "bid": 4.0, "bid_size": 111.0, "ask": 6.8, "ask_size": 85.0, "iv": 1.0413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.0037, "vega": 0.1704, "theta": -0.2104, "rho": 0.0324, "theo": 5.4535, "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": 7.54999995231628}, {"option": "CBRS261002P00295000", "bid": 98.6, "bid_size": 38.0, "ask": 105.4, "ask_size": 12.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0038, "vega": 0.1622, "theta": -0.2182, "rho": -0.1628, "theo": 102.9155, "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": 93.5499992370606}, {"option": "CBRS261002C00300000", "bid": 3.9, "bid_size": 116.0, "ask": 5.8, "ask_size": 150.0, "iv": 1.0539, "open_interest": 10.0, "volume": 63.0, "delta": 0.1639, "gamma": 0.0035, "vega": 0.1642, "theta": -0.2039, "rho": 0.0306, "theo": 5.1063, "change": -1.95, "open": 5.5, "high": 5.5, "low": 4.8, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T15:58:38", "percent_change": -28.0576, "prev_day_close": 6.95000004768372}, {"option": "CBRS261002P00300000", "bid": 103.8, "bid_size": 34.0, "ask": 111.1, "ask_size": 5.0, "iv": 1.0428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0036, "vega": 0.1552, "theta": -0.212, "rho": -0.1606, "theo": 107.5791, "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": 98.1500015258789}, {"option": "CBRS261002C00305000", "bid": 3.5, "bid_size": 96.0, "ask": 5.7, "ask_size": 110.0, "iv": 1.046, "open_interest": 1.0, "volume": 0.0, "delta": 0.1549, "gamma": 0.0034, "vega": 0.1582, "theta": -0.1976, "rho": 0.029, "theo": 4.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-08-20T09:31:29", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CBRS261002P00305000", "bid": 108.4, "bid_size": 49.0, "ask": 115.0, "ask_size": 5.0, "iv": 1.0176, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0035, "vega": 0.1478, "theta": -0.206, "rho": -0.159, "theo": 112.2707, "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": 102.75}, {"option": "CBRS261002C00310000", "bid": 3.0, "bid_size": 38.0, "ask": 5.4, "ask_size": 32.0, "iv": 1.0451, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0032, "vega": 0.1524, "theta": -0.1913, "rho": 0.0274, "theo": 4.4891, "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": 5.70000004768372}, {"option": "CBRS261002P00310000", "bid": 113.1, "bid_size": 5.0, "ask": 119.6, "ask_size": 6.0, "iv": 1.0171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0034, "vega": 0.1414, "theta": -0.1999, "rho": -0.1568, "theo": 116.9896, "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": 107.299999237061}, {"option": "CBRS261002C00315000", "bid": 2.95, "bid_size": 130.0, "ask": 5.1, "ask_size": 158.0, "iv": 1.0578, "open_interest": 22.0, "volume": 0.0, "delta": 0.1384, "gamma": 0.0031, "vega": 0.1466, "theta": -0.1852, "rho": 0.0259, "theo": 4.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.83, "last_trade_time": "2026-08-20T09:42:44", "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "CBRS261002P00315000", "bid": 117.9, "bid_size": 5.0, "ask": 124.9, "ask_size": 6.0, "iv": 1.046, "open_interest": 0.0, "volume": 0.0, "delta": -0.8752, "gamma": 0.0032, "vega": 0.136, "theta": -0.1941, "rho": -0.158, "theo": 121.7293, "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": 111.950000762939}, {"option": "CBRS261002C00320000", "bid": 2.5, "bid_size": 28.0, "ask": 4.9, "ask_size": 34.0, "iv": 1.0585, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.003, "vega": 0.1411, "theta": -0.1792, "rho": 0.0245, "theo": 3.9616, "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": 5.20000004768372}, {"option": "CBRS261002P00320000", "bid": 122.8, "bid_size": 5.0, "ask": 129.2, "ask_size": 9.0, "iv": 1.0335, "open_interest": 0.0, "volume": 0.0, "delta": -0.883, "gamma": 0.0031, "vega": 0.1297, "theta": -0.1886, "rho": -0.1559, "theo": 126.4894, "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": 116.650001525879}, {"option": "CBRS261002C00325000", "bid": 2.55, "bid_size": 11.0, "ask": 4.7, "ask_size": 10.0, "iv": 1.0762, "open_interest": 1.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0028, "vega": 0.1358, "theta": -0.1734, "rho": 0.0232, "theo": 3.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-08-19T09:56:35", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "CBRS261002P00325000", "bid": 127.3, "bid_size": 5.0, "ask": 135.0, "ask_size": 5.0, "iv": 1.074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.003, "vega": 0.1235, "theta": -0.1832, "rho": -0.1509, "theo": 131.269, "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": 121.25}, {"option": "CBRS261002C00330000", "bid": 2.2, "bid_size": 14.0, "ask": 4.5, "ask_size": 20.0, "iv": 1.0776, "open_interest": 2.0, "volume": 0.0, "delta": 0.1176, "gamma": 0.0027, "vega": 0.1308, "theta": -0.1678, "rho": 0.022, "theo": 3.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-18T09:34:34", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "CBRS261002P00330000", "bid": 132.4, "bid_size": 5.0, "ask": 139.9, "ask_size": 5.0, "iv": 1.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8971, "gamma": 0.0029, "vega": 0.1176, "theta": -0.1779, "rho": -0.1502, "theo": 136.0665, "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": 125.999996185303}, {"option": "CBRS261002C00335000", "bid": 2.1, "bid_size": 103.0, "ask": 4.3, "ask_size": 111.0, "iv": 1.0876, "open_interest": 1.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0026, "vega": 0.1259, "theta": -0.1623, "rho": 0.0209, "theo": 3.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-08-19T11:10:35", "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "CBRS261002P00335000", "bid": 136.6, "bid_size": 5.0, "ask": 144.7, "ask_size": 5.0, "iv": 1.0748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.0028, "vega": 0.1119, "theta": -0.1728, "rho": -0.1451, "theo": 140.8813, "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": 130.750003814697}, {"option": "CBRS261002C00340000", "bid": 2.05, "bid_size": 137.0, "ask": 4.1, "ask_size": 162.0, "iv": 1.0986, "open_interest": 3.0, "volume": 6.0, "delta": 0.1058, "gamma": 0.0025, "vega": 0.1212, "theta": -0.157, "rho": 0.0198, "theo": 3.1194, "change": -1.995, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-08-21T11:56:21", "percent_change": -42.2222, "prev_day_close": 4.72500002384186}, {"option": "CBRS261002P00340000", "bid": 141.5, "bid_size": 5.0, "ask": 149.6, "ask_size": 6.0, "iv": 1.0869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9095, "gamma": 0.0026, "vega": 0.1065, "theta": -0.1678, "rho": -0.1444, "theo": 145.7106, "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": 135.5}, {"option": "CBRS261002C00345000", "bid": 1.85, "bid_size": 116.0, "ask": 4.0, "ask_size": 126.0, "iv": 1.1066, "open_interest": 0.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0024, "vega": 0.1166, "theta": -0.1519, "rho": 0.0188, "theo": 2.9449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.31, "last_trade_time": "2026-08-18T09:30:10", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "CBRS261002P00345000", "bid": 147.3, "bid_size": 5.0, "ask": 153.5, "ask_size": 6.0, "iv": 1.0929, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0025, "vega": 0.1024, "theta": -0.1631, "rho": -0.1403, "theo": 150.5518, "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": 140.25}, {"option": "CBRS261002C00350000", "bid": 1.8, "bid_size": 116.0, "ask": 3.9, "ask_size": 173.0, "iv": 1.1203, "open_interest": 16.0, "volume": 0.0, "delta": 0.0954, "gamma": 0.0023, "vega": 0.1122, "theta": -0.1469, "rho": 0.0179, "theo": 2.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-18T09:34:10", "percent_change": 0.0, "prev_day_close": 3.52500003576279}, {"option": "CBRS261002P00350000", "bid": 151.1, "bid_size": 5.0, "ask": 158.3, "ask_size": 1.0, "iv": 1.0292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.0024, "vega": 0.0967, "theta": -0.1584, "rho": -0.1387, "theo": 155.4066, "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": 145.0}, {"option": "CBRS261002C00355000", "bid": 1.7, "bid_size": 125.0, "ask": 3.7, "ask_size": 157.0, "iv": 1.1265, "open_interest": 11.0, "volume": 1.0, "delta": 0.0906, "gamma": 0.0022, "vega": 0.1081, "theta": -0.1421, "rho": 0.017, "theo": 2.6312, "change": -0.88, "open": 3.17, "high": 3.17, "low": 3.17, "tick": "down", "last_trade_price": 3.17, "last_trade_time": "2026-08-21T09:54:33", "percent_change": -21.7284, "prev_day_close": 4.04999989271164}, {"option": "CBRS261002P00355000", "bid": 155.9, "bid_size": 5.0, "ask": 163.2, "ask_size": 8.0, "iv": 1.026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0023, "vega": 0.0914, "theta": -0.1537, "rho": -0.1326, "theo": 160.2731, "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": 149.799995422363}, {"option": "CBRS261016C00090000", "bid": 102.8, "bid_size": 5.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0132, "theta": -0.0096, "rho": 0.1351, "theo": 107.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.65, "last_trade_time": "2026-08-18T10:08:20", "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "CBRS261016P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 89.0, "iv": 0.9129, "open_interest": 41.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0132, "theta": -0.0096, "rho": -0.0019, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-19T11:56:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CBRS261016C00095000", "bid": 97.9, "bid_size": 5.0, "ask": 105.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0187, "theta": -0.0136, "rho": 0.1417, "theo": 102.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 156.28, "last_trade_time": "2026-08-17T12:46:10", "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "CBRS261016P00095000", "bid": 0.05, "bid_size": 5.0, "ask": 0.65, "ask_size": 97.0, "iv": 0.9113, "open_interest": 66.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0004, "vega": 0.0187, "theta": -0.0136, "rho": -0.0028, "theo": 0.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-20T13:27:40", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "CBRS261016C00100000", "bid": 92.9, "bid_size": 5.0, "ask": 101.1, "ask_size": 5.0, "iv": 0.6818, "open_interest": 13.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0005, "vega": 0.0259, "theta": -0.0188, "rho": 0.148, "theo": 97.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.2, "last_trade_time": "2026-08-10T09:34:17", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "CBRS261016P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 5.0, "iv": 0.8232, "open_interest": 87.0, "volume": 5.0, "delta": -0.0131, "gamma": 0.0005, "vega": 0.0259, "theta": -0.0188, "rho": -0.0041, "theo": 0.3174, "change": -0.1, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-21T15:53:12", "percent_change": -28.5714, "prev_day_close": 0.349999994039536}, {"option": "CBRS261016C00105000", "bid": 88.1, "bid_size": 5.0, "ask": 96.3, "ask_size": 5.0, "iv": 0.7494, "open_interest": 10.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0007, "vega": 0.0349, "theta": -0.0253, "rho": 0.1537, "theo": 92.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.2, "last_trade_time": "2026-06-25T13:52:29", "percent_change": 0.0, "prev_day_close": 103.400001525879}, {"option": "CBRS261016P00105000", "bid": 0.15, "bid_size": 56.0, "ask": 0.85, "ask_size": 29.0, "iv": 0.8449, "open_interest": 4.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0007, "vega": 0.035, "theta": -0.0254, "rho": -0.0058, "theo": 0.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-19T13:09:38", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "CBRS261016C00110000", "bid": 83.5, "bid_size": 20.0, "ask": 91.3, "ask_size": 16.0, "iv": 0.7597, "open_interest": 36.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0009, "vega": 0.0459, "theta": -0.0333, "rho": 0.1589, "theo": 87.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.8, "last_trade_time": "2026-07-21T11:05:48", "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "CBRS261016P00110000", "bid": 0.25, "bid_size": 65.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.8147, "open_interest": 246.0, "volume": 2.0, "delta": -0.0256, "gamma": 0.0009, "vega": 0.046, "theta": -0.0334, "rho": -0.0081, "theo": 0.6798, "change": 0.05, "open": 0.72, "high": 0.75, "low": 0.72, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-08-21T15:44:25", "percent_change": 7.14285, "prev_day_close": 0.700000017881394}, {"option": "CBRS261016C00115000", "bid": 78.8, "bid_size": 41.0, "ask": 86.7, "ask_size": 13.0, "iv": 0.7844, "open_interest": 83.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0012, "vega": 0.0588, "theta": -0.0427, "rho": 0.1634, "theo": 82.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.3, "last_trade_time": "2026-08-04T09:37:53", "percent_change": 0.0, "prev_day_close": 93.9499969482422}, {"option": "CBRS261016P00115000", "bid": 0.35, "bid_size": 77.0, "ask": 1.7, "ask_size": 183.0, "iv": 0.842, "open_interest": 44.0, "volume": 7.0, "delta": -0.0345, "gamma": 0.0012, "vega": 0.0589, "theta": -0.0428, "rho": -0.011, "theo": 0.9598, "change": -0.325, "open": 0.9, "high": 0.96, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-21T11:52:32", "percent_change": -27.6596, "prev_day_close": 1.17499999701977}, {"option": "CBRS261016C00120000", "bid": 75.2, "bid_size": 6.0, "ask": 82.0, "ask_size": 6.0, "iv": 0.8563, "open_interest": 41.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0015, "vega": 0.0737, "theta": -0.0537, "rho": 0.1672, "theo": 78.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.9, "last_trade_time": "2026-08-17T10:07:22", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "CBRS261016P00120000", "bid": 0.4, "bid_size": 168.0, "ask": 1.45, "ask_size": 5.0, "iv": 0.769, "open_interest": 90.0, "volume": 100.0, "delta": -0.0456, "gamma": 0.0015, "vega": 0.0737, "theta": -0.0538, "rho": -0.0145, "theo": 1.3303, "change": 0.0, "open": 1.15, "high": 1.4, "low": 1.15, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-08-21T15:15:08", "percent_change": 2.38419e-06, "prev_day_close": 1.24999997019768}, {"option": "CBRS261016C00125000", "bid": 70.8, "bid_size": 6.0, "ask": 77.6, "ask_size": 6.0, "iv": 0.8613, "open_interest": 21.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0018, "vega": 0.0904, "theta": -0.066, "rho": 0.1701, "theo": 73.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-06-29T15:20:27", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "CBRS261016P00125000", "bid": 1.3, "bid_size": 62.0, "ask": 2.55, "ask_size": 139.0, "iv": 0.843, "open_interest": 28264.0, "volume": 2.0, "delta": -0.0589, "gamma": 0.0018, "vega": 0.0905, "theta": -0.0662, "rho": -0.0188, "theo": 1.8066, "change": 0.1, "open": 1.75, "high": 1.75, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-21T15:41:48", "percent_change": 6.25, "prev_day_close": 1.59999996423721}, {"option": "CBRS261016C00130000", "bid": 66.5, "bid_size": 20.0, "ask": 73.3, "ask_size": 6.0, "iv": 0.8633, "open_interest": 5.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0022, "vega": 0.1084, "theta": -0.0795, "rho": 0.1721, "theo": 69.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-08-20T10:49:47", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "CBRS261016P00130000", "bid": 1.7, "bid_size": 84.0, "ask": 3.3, "ask_size": 148.0, "iv": 0.8397, "open_interest": 168.0, "volume": 6.0, "delta": -0.0746, "gamma": 0.0022, "vega": 0.1088, "theta": -0.0798, "rho": -0.0238, "theo": 2.4054, "change": 0.225, "open": 2.25, "high": 2.45, "low": 2.15, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-08-21T15:54:52", "percent_change": 10.1124, "prev_day_close": 2.22500002384186}, {"option": "CBRS261016C00135000", "bid": 61.5, "bid_size": 22.0, "ask": 67.9, "ask_size": 6.0, "iv": 0.7823, "open_interest": 6.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0026, "vega": 0.1276, "theta": -0.094, "rho": 0.1732, "theo": 65.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.4, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 75.9499969482422}, {"option": "CBRS261016P00135000", "bid": 2.25, "bid_size": 140.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.8112, "open_interest": 236.0, "volume": 24.0, "delta": -0.0927, "gamma": 0.0026, "vega": 0.1277, "theta": -0.0944, "rho": -0.0298, "theo": 3.1441, "change": 0.25, "open": 3.0, "high": 3.09, "low": 2.97, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-21T15:19:44", "percent_change": 9.09091, "prev_day_close": 2.75}, {"option": "CBRS261016C00140000", "bid": 58.2, "bid_size": 32.0, "ask": 64.5, "ask_size": 41.0, "iv": 0.8431, "open_interest": 14.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.003, "vega": 0.1474, "theta": -0.1091, "rho": 0.1733, "theo": 61.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-08-18T13:06:51", "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "CBRS261016P00140000", "bid": 2.8, "bid_size": 167.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.808, "open_interest": 1486.0, "volume": 29.0, "delta": -0.1133, "gamma": 0.003, "vega": 0.1478, "theta": -0.1097, "rho": -0.0364, "theo": 4.0454, "change": 0.5, "open": 4.0, "high": 4.07, "low": 3.66, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 14.0845, "prev_day_close": 3.54999995231628}, {"option": "CBRS261016C00145000", "bid": 53.8, "bid_size": 42.0, "ask": 61.0, "ask_size": 74.0, "iv": 0.8429, "open_interest": 6.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.0034, "vega": 0.1672, "theta": -0.1246, "rho": 0.1726, "theo": 57.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.32, "last_trade_time": "2026-08-19T15:55:04", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "CBRS261016P00145000", "bid": 4.0, "bid_size": 160.0, "ask": 6.0, "ask_size": 30.0, "iv": 0.8322, "open_interest": 60.0, "volume": 16.0, "delta": -0.1358, "gamma": 0.0034, "vega": 0.1679, "theta": -0.1253, "rho": -0.0439, "theo": 5.1074, "change": 0.5, "open": 5.0, "high": 5.0, "low": 4.8, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-21T12:54:00", "percent_change": 11.3636, "prev_day_close": 4.40000009536743}, {"option": "CBRS261016C00150000", "bid": 50.4, "bid_size": 42.0, "ask": 57.2, "ask_size": 166.0, "iv": 0.8533, "open_interest": 465.0, "volume": 0.0, "delta": 0.8412, "gamma": 0.0037, "vega": 0.1869, "theta": -0.1401, "rho": 0.1709, "theo": 53.5958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.28, "last_trade_time": "2026-08-20T15:24:19", "percent_change": 0.0, "prev_day_close": 63.6499996185303}, {"option": "CBRS261016P00150000", "bid": 5.9, "bid_size": 45.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.8345, "open_interest": 1687.0, "volume": 76.0, "delta": -0.1602, "gamma": 0.0038, "vega": 0.1874, "theta": -0.1409, "rho": -0.0517, "theo": 6.3492, "change": 1.1, "open": 5.5, "high": 6.4, "low": 5.5, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-21T15:54:53", "percent_change": 20.7547, "prev_day_close": 5.29999995231628}, {"option": "CBRS261016C00155000", "bid": 46.5, "bid_size": 43.0, "ask": 52.4, "ask_size": 31.0, "iv": 0.8172, "open_interest": 9.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0041, "vega": 0.2057, "theta": -0.1552, "rho": 0.1686, "theo": 50.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.41, "last_trade_time": "2026-07-22T11:28:39", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "CBRS261016P00155000", "bid": 6.6, "bid_size": 139.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.8236, "open_interest": 62.0, "volume": 10.0, "delta": -0.1863, "gamma": 0.0041, "vega": 0.2064, "theta": -0.1562, "rho": -0.0602, "theo": 7.7765, "change": 0.95, "open": 7.75, "high": 7.75, "low": 7.27, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-08-21T15:53:12", "percent_change": 13.9706, "prev_day_close": 6.79999995231628}, {"option": "CBRS261016C00160000", "bid": 42.2, "bid_size": 213.0, "ask": 50.3, "ask_size": 156.0, "iv": 0.8316, "open_interest": 35.0, "volume": 1.0, "delta": 0.788, "gamma": 0.0044, "vega": 0.2234, "theta": -0.1698, "rho": 0.1655, "theo": 46.6945, "change": -6.6, "open": 49.4, "high": 49.4, "low": 49.4, "tick": "down", "last_trade_price": 49.4, "last_trade_time": "2026-08-21T13:43:55", "percent_change": -11.7857, "prev_day_close": 56.0}, {"option": "CBRS261016P00160000", "bid": 8.9, "bid_size": 5.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.8475, "open_interest": 2118.0, "volume": 192.0, "delta": -0.2138, "gamma": 0.0044, "vega": 0.2239, "theta": -0.1709, "rho": -0.0693, "theo": 9.3946, "change": 1.55, "open": 9.0, "high": 9.4, "low": 8.38, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T15:57:59", "percent_change": 19.7452, "prev_day_close": 7.84999990463257}, {"option": "CBRS261016C00165000", "bid": 41.3, "bid_size": 34.0, "ask": 47.3, "ask_size": 96.0, "iv": 0.8888, "open_interest": 21.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0047, "vega": 0.2398, "theta": -0.1834, "rho": 0.1618, "theo": 43.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.56, "last_trade_time": "2026-08-17T12:46:10", "percent_change": 0.0, "prev_day_close": 52.5499992370606}, {"option": "CBRS261016P00165000", "bid": 10.8, "bid_size": 52.0, "ask": 11.9, "ask_size": 40.0, "iv": 0.8629, "open_interest": 242.0, "volume": 22.0, "delta": -0.2422, "gamma": 0.0048, "vega": 0.2403, "theta": -0.1847, "rho": -0.0785, "theo": 11.2063, "change": 1.95, "open": 10.3, "high": 11.4, "low": 10.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-08-21T15:55:57", "percent_change": 20.6349, "prev_day_close": 9.4500002861023}, {"option": "CBRS261016C00170000", "bid": 36.0, "bid_size": 36.0, "ask": 44.0, "ask_size": 151.0, "iv": 0.8403, "open_interest": 278.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.005, "vega": 0.2544, "theta": -0.1961, "rho": 0.1576, "theo": 40.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.9, "last_trade_time": "2026-08-19T10:38:05", "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "CBRS261016P00170000", "bid": 13.0, "bid_size": 10.0, "ask": 14.4, "ask_size": 44.0, "iv": 0.8817, "open_interest": 357.0, "volume": 109.0, "delta": -0.2714, "gamma": 0.005, "vega": 0.2548, "theta": -0.1975, "rho": -0.0882, "theo": 13.2095, "change": 2.08, "open": 11.9, "high": 13.28, "low": 11.9, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 18.5714, "prev_day_close": 11.1999998092651}, {"option": "CBRS261016C00175000", "bid": 33.6, "bid_size": 228.0, "ask": 39.7, "ask_size": 41.0, "iv": 0.826, "open_interest": 80.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0052, "vega": 0.2672, "theta": -0.2075, "rho": 0.153, "theo": 37.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-08-12T11:50:02", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "CBRS261016P00175000", "bid": 15.0, "bid_size": 5.0, "ask": 17.4, "ask_size": 195.0, "iv": 0.8999, "open_interest": 279.0, "volume": 9.0, "delta": -0.3009, "gamma": 0.0052, "vega": 0.2677, "theta": -0.209, "rho": -0.0976, "theo": 15.4035, "change": 1.32, "open": 15.3, "high": 15.3, "low": 14.5, "tick": "down", "last_trade_price": 14.82, "last_trade_time": "2026-08-21T14:21:41", "percent_change": 9.77778, "prev_day_close": 13.5}, {"option": "CBRS261016C00180000", "bid": 32.6, "bid_size": 51.0, "ask": 39.1, "ask_size": 148.0, "iv": 0.8986, "open_interest": 131.0, "volume": 4.0, "delta": 0.672, "gamma": 0.0054, "vega": 0.2782, "theta": -0.2176, "rho": 0.148, "theo": 35.1759, "change": -7.1, "open": 37.5, "high": 37.5, "low": 36.74, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-08-21T14:26:33", "percent_change": -16.1364, "prev_day_close": 44.0}, {"option": "CBRS261016P00180000", "bid": 17.5, "bid_size": 27.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.8822, "open_interest": 531.0, "volume": 185.0, "delta": -0.3305, "gamma": 0.0054, "vega": 0.2785, "theta": -0.2193, "rho": -0.1074, "theo": 17.781, "change": 2.4, "open": 15.8, "high": 18.0, "low": 15.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-08-21T15:55:57", "percent_change": 15.3846, "prev_day_close": 15.5999999046326}, {"option": "CBRS261016C00185000", "bid": 30.6, "bid_size": 31.0, "ask": 35.1, "ask_size": 149.0, "iv": 0.884, "open_interest": 157.0, "volume": 2.0, "delta": 0.6428, "gamma": 0.0055, "vega": 0.2872, "theta": -0.2264, "rho": 0.1429, "theo": 32.7528, "change": -5.44, "open": 35.65, "high": 35.65, "low": 35.16, "tick": "down", "last_trade_price": 35.16, "last_trade_time": "2026-08-21T13:43:07", "percent_change": -13.399, "prev_day_close": 40.6000003814697}, {"option": "CBRS261016P00185000", "bid": 19.9, "bid_size": 43.0, "ask": 21.5, "ask_size": 40.0, "iv": 0.8937, "open_interest": 217.0, "volume": 16.0, "delta": -0.3598, "gamma": 0.0055, "vega": 0.2876, "theta": -0.2282, "rho": -0.1167, "theo": 20.3218, "change": 2.1, "open": 18.5, "high": 20.0, "low": 18.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-21T15:26:55", "percent_change": 11.7647, "prev_day_close": 17.8499994277954}, {"option": "CBRS261016C00190000", "bid": 28.3, "bid_size": 61.0, "ask": 32.4, "ask_size": 40.0, "iv": 0.8819, "open_interest": 55.0, "volume": 9.0, "delta": 0.6139, "gamma": 0.0056, "vega": 0.2945, "theta": -0.2338, "rho": 0.1376, "theo": 30.5006, "change": -6.74, "open": 35.02, "high": 35.02, "low": 31.21, "tick": "down", "last_trade_price": 31.21, "last_trade_time": "2026-08-21T14:50:38", "percent_change": -17.7602, "prev_day_close": 37.9500007629394}, {"option": "CBRS261016P00190000", "bid": 22.7, "bid_size": 11.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.8955, "open_interest": 696.0, "volume": 21.0, "delta": -0.3889, "gamma": 0.0056, "vega": 0.2947, "theta": -0.2359, "rho": -0.1265, "theo": 23.0474, "change": 2.2, "open": 21.54, "high": 22.75, "low": 20.7, "tick": "up", "last_trade_price": 22.75, "last_trade_time": "2026-08-21T15:46:56", "percent_change": 10.7056, "prev_day_close": 20.5500001907349}, {"option": "CBRS261016C00195000", "bid": 27.2, "bid_size": 14.0, "ask": 30.6, "ask_size": 159.0, "iv": 0.91, "open_interest": 200.0, "volume": 3.0, "delta": 0.5856, "gamma": 0.0056, "vega": 0.2999, "theta": -0.2399, "rho": 0.1323, "theo": 28.4087, "change": -6.82, "open": 31.0, "high": 31.0, "low": 29.08, "tick": "down", "last_trade_price": 29.08, "last_trade_time": "2026-08-21T15:43:43", "percent_change": -18.9972, "prev_day_close": 35.8999996185303}, {"option": "CBRS261016P00195000", "bid": 25.3, "bid_size": 5.0, "ask": 27.0, "ask_size": 5.0, "iv": 0.9004, "open_interest": 537.0, "volume": 235.0, "delta": -0.4174, "gamma": 0.0057, "vega": 0.3, "theta": -0.2421, "rho": -0.1356, "theo": 25.9469, "change": 3.45, "open": 25.78, "high": 26.1, "low": 24.0, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-08-21T15:55:57", "percent_change": 15.2318, "prev_day_close": 22.6499996185303}, {"option": "CBRS261016C00200000", "bid": 25.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.9012, "open_interest": 433.0, "volume": 97.0, "delta": 0.558, "gamma": 0.0057, "vega": 0.3037, "theta": -0.2448, "rho": 0.1268, "theo": 26.4694, "change": -8.1, "open": 31.49, "high": 31.49, "low": 26.2, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-08-21T15:59:32", "percent_change": -23.6152, "prev_day_close": 34.3000011444092}, {"option": "CBRS261016P00200000", "bid": 28.4, "bid_size": 5.0, "ask": 29.9, "ask_size": 5.0, "iv": 0.9055, "open_interest": 670.0, "volume": 118.0, "delta": -0.4453, "gamma": 0.0057, "vega": 0.3037, "theta": -0.2472, "rho": -0.1444, "theo": 28.991, "change": 3.8, "open": 27.9, "high": 29.0, "low": 27.1, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-08-21T15:55:02", "percent_change": 15.0794, "prev_day_close": 25.1999998092651}, {"option": "CBRS261016C00210000", "bid": 21.8, "bid_size": 8.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.9019, "open_interest": 189.0, "volume": 46.0, "delta": 0.5055, "gamma": 0.0057, "vega": 0.3068, "theta": -0.2509, "rho": 0.1163, "theo": 23.0109, "change": -7.35, "open": 26.17, "high": 27.26, "low": 22.7, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-08-21T15:58:04", "percent_change": -24.4592, "prev_day_close": 30.0500001907349}, {"option": "CBRS261016P00210000", "bid": 34.8, "bid_size": 5.0, "ask": 38.5, "ask_size": 101.0, "iv": 0.9515, "open_interest": 172.0, "volume": 4.0, "delta": -0.4985, "gamma": 0.0057, "vega": 0.3064, "theta": -0.2537, "rho": -0.1605, "theo": 35.4841, "change": 3.65, "open": 33.0, "high": 34.45, "low": 33.0, "tick": "up", "last_trade_price": 34.45, "last_trade_time": "2026-08-21T11:10:55", "percent_change": 11.8506, "prev_day_close": 30.8000001907349}, {"option": "CBRS261016C00220000", "bid": 18.9, "bid_size": 7.0, "ask": 20.7, "ask_size": 5.0, "iv": 0.9189, "open_interest": 214.0, "volume": 106.0, "delta": 0.4568, "gamma": 0.0055, "vega": 0.305, "theta": -0.253, "rho": 0.1062, "theo": 20.0526, "change": -5.75, "open": 23.95, "high": 23.95, "low": 20.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-08-21T15:56:22", "percent_change": -22.158, "prev_day_close": 25.9499998092651}, {"option": "CBRS261016P00220000", "bid": 41.5, "bid_size": 5.0, "ask": 46.4, "ask_size": 110.0, "iv": 0.9747, "open_interest": 311.0, "volume": 70.0, "delta": -0.5477, "gamma": 0.0056, "vega": 0.3041, "theta": -0.2562, "rho": -0.1767, "theo": 42.4939, "change": 4.42, "open": 38.3, "high": 41.87, "low": 38.3, "tick": "up", "last_trade_price": 41.87, "last_trade_time": "2026-08-21T14:54:13", "percent_change": 11.8024, "prev_day_close": 37.4500007629394}, {"option": "CBRS261016C00230000", "bid": 16.3, "bid_size": 5.0, "ask": 17.9, "ask_size": 5.0, "iv": 0.9266, "open_interest": 490.0, "volume": 49.0, "delta": 0.4124, "gamma": 0.0054, "vega": 0.2992, "theta": -0.2517, "rho": 0.0965, "theo": 17.5238, "change": -4.6, "open": 24.0, "high": 24.0, "low": 17.7, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-08-21T15:45:56", "percent_change": -20.6278, "prev_day_close": 22.3000001907349}, {"option": "CBRS261016P00230000", "bid": 48.9, "bid_size": 5.0, "ask": 52.4, "ask_size": 10.0, "iv": 0.9638, "open_interest": 713.0, "volume": 8.0, "delta": -0.5925, "gamma": 0.0054, "vega": 0.2977, "theta": -0.2553, "rho": -0.1893, "theo": 49.9628, "change": 5.0, "open": 48.24, "high": 49.15, "low": 48.24, "tick": "up", "last_trade_price": 49.15, "last_trade_time": "2026-08-21T15:37:03", "percent_change": 11.325, "prev_day_close": 44.1500015258789}, {"option": "CBRS261016C00240000", "bid": 14.1, "bid_size": 10.0, "ask": 16.3, "ask_size": 89.0, "iv": 0.9486, "open_interest": 168.0, "volume": 58.0, "delta": 0.3722, "gamma": 0.0051, "vega": 0.2907, "theta": -0.2478, "rho": 0.0878, "theo": 15.3621, "change": -4.84, "open": 19.0, "high": 19.0, "low": 14.76, "tick": "down", "last_trade_price": 14.76, "last_trade_time": "2026-08-21T15:57:49", "percent_change": -24.6939, "prev_day_close": 19.6000003814697}, {"option": "CBRS261016P00240000", "bid": 56.6, "bid_size": 5.0, "ask": 61.9, "ask_size": 82.0, "iv": 1.0052, "open_interest": 159.0, "volume": 0.0, "delta": -0.6336, "gamma": 0.0052, "vega": 0.2881, "theta": -0.2517, "rho": -0.1992, "theo": 57.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.15, "last_trade_time": "2026-08-20T14:58:31", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "CBRS261016C00250000", "bid": 12.4, "bid_size": 10.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.9562, "open_interest": 414.0, "volume": 111.0, "delta": 0.336, "gamma": 0.0049, "vega": 0.2801, "theta": -0.2419, "rho": 0.0796, "theo": 13.5131, "change": -4.36, "open": 15.62, "high": 15.99, "low": 13.29, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-08-21T15:53:34", "percent_change": -24.7026, "prev_day_close": 17.6500005722046}, {"option": "CBRS261016P00250000", "bid": 62.7, "bid_size": 119.0, "ask": 69.9, "ask_size": 94.0, "iv": 0.9812, "open_interest": 678.0, "volume": 33.0, "delta": -0.6701, "gamma": 0.005, "vega": 0.2778, "theta": -0.2463, "rho": -0.2127, "theo": 65.9166, "change": 7.96, "open": 62.0, "high": 65.76, "low": 62.0, "tick": "up", "last_trade_price": 65.76, "last_trade_time": "2026-08-21T15:59:22", "percent_change": 13.7716, "prev_day_close": 57.7999992370606}, {"option": "CBRS261016C00260000", "bid": 9.0, "bid_size": 288.0, "ask": 12.5, "ask_size": 55.0, "iv": 0.936, "open_interest": 502.0, "volume": 24.0, "delta": 0.3035, "gamma": 0.0046, "vega": 0.2684, "theta": -0.2347, "rho": 0.0723, "theo": 11.9268, "change": -3.3, "open": 14.8, "high": 14.8, "low": 11.9, "tick": "down", "last_trade_price": 11.9, "last_trade_time": "2026-08-21T15:42:14", "percent_change": -21.7105, "prev_day_close": 15.1999998092651}, {"option": "CBRS261016P00260000", "bid": 70.1, "bid_size": 172.0, "ask": 76.2, "ask_size": 6.0, "iv": 0.9356, "open_interest": 142.0, "volume": 0.0, "delta": -0.7031, "gamma": 0.0047, "vega": 0.2645, "theta": -0.2395, "rho": -0.217, "theo": 74.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.53, "last_trade_time": "2026-08-19T15:56:55", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "CBRS261016C00270000", "bid": 7.1, "bid_size": 319.0, "ask": 12.5, "ask_size": 267.0, "iv": 0.9629, "open_interest": 139.0, "volume": 21.0, "delta": 0.2746, "gamma": 0.0043, "vega": 0.2559, "theta": -0.2264, "rho": 0.0656, "theo": 10.5646, "change": -2.93, "open": 11.19, "high": 11.5, "low": 10.52, "tick": "down", "last_trade_price": 10.62, "last_trade_time": "2026-08-21T15:15:46", "percent_change": -21.6236, "prev_day_close": 13.5499997138977}, {"option": "CBRS261016P00270000", "bid": 80.3, "bid_size": 46.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.9611, "open_interest": 123.0, "volume": 0.0, "delta": -0.7327, "gamma": 0.0044, "vega": 0.2521, "theta": -0.2317, "rho": -0.228, "theo": 82.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.2, "last_trade_time": "2026-08-17T11:18:39", "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "CBRS261016C00280000", "bid": 8.3, "bid_size": 12.0, "ask": 11.3, "ask_size": 313.0, "iv": 1.0225, "open_interest": 202.0, "volume": 82.0, "delta": 0.2487, "gamma": 0.0041, "vega": 0.2432, "theta": -0.2177, "rho": 0.0597, "theo": 9.3898, "change": -2.35, "open": 10.3, "high": 11.6, "low": 9.3, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-08-21T15:06:06", "percent_change": -19.6653, "prev_day_close": 11.9500002861023}, {"option": "CBRS261016P00280000", "bid": 88.8, "bid_size": 36.0, "ask": 93.7, "ask_size": 20.0, "iv": 0.9837, "open_interest": 51.0, "volume": 1.0, "delta": -0.7591, "gamma": 0.0042, "vega": 0.2376, "theta": -0.2234, "rho": -0.2281, "theo": 91.7658, "change": 6.9, "open": 90.0, "high": 90.0, "low": 90.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-08-21T14:47:12", "percent_change": 8.30325, "prev_day_close": 83.0999984741211}, {"option": "CBRS261016C00290000", "bid": 6.5, "bid_size": 242.0, "ask": 10.0, "ask_size": 209.0, "iv": 1.0124, "open_interest": 202.0, "volume": 48.0, "delta": 0.2257, "gamma": 0.0038, "vega": 0.2304, "theta": -0.2086, "rho": 0.0543, "theo": 8.3751, "change": -2.25, "open": 10.2, "high": 10.2, "low": 8.1, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T14:47:32", "percent_change": -21.7391, "prev_day_close": 10.3499999046326}, {"option": "CBRS261016P00290000", "bid": 97.5, "bid_size": 37.0, "ask": 102.3, "ask_size": 6.0, "iv": 0.9792, "open_interest": 106.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0039, "vega": 0.2241, "theta": -0.2147, "rho": -0.2339, "theo": 100.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.95, "last_trade_time": "2026-08-07T14:26:05", "percent_change": 0.0, "prev_day_close": 91.9000015258789}, {"option": "CBRS261016C00300000", "bid": 5.1, "bid_size": 297.0, "ask": 8.0, "ask_size": 105.0, "iv": 0.9853, "open_interest": 1711.0, "volume": 83.0, "delta": 0.2052, "gamma": 0.0036, "vega": 0.2181, "theta": -0.1994, "rho": 0.0495, "theo": 7.4948, "change": -2.9, "open": 9.0, "high": 9.0, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-08-21T15:54:09", "percent_change": -29.8969, "prev_day_close": 9.7000002861023}, {"option": "CBRS261016P00300000", "bid": 106.5, "bid_size": 47.0, "ask": 112.6, "ask_size": 18.0, "iv": 1.0146, "open_interest": 62.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0037, "vega": 0.2116, "theta": -0.206, "rho": -0.2398, "theo": 109.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.0, "last_trade_time": "2026-08-10T15:52:34", "percent_change": 0.0, "prev_day_close": 101.049999237061}, {"option": "CBRS261016C00310000", "bid": 5.0, "bid_size": 298.0, "ask": 8.2, "ask_size": 254.0, "iv": 1.0352, "open_interest": 43.0, "volume": 3.0, "delta": 0.1869, "gamma": 0.0033, "vega": 0.2058, "theta": -0.1902, "rho": 0.0452, "theo": 6.7289, "change": -1.77, "open": 6.94, "high": 6.94, "low": 6.63, "tick": "down", "last_trade_price": 6.63, "last_trade_time": "2026-08-21T14:31:59", "percent_change": -21.0714, "prev_day_close": 8.39999985694885}, {"option": "CBRS261016P00310000", "bid": 115.5, "bid_size": 5.0, "ask": 121.2, "ask_size": 6.0, "iv": 1.0019, "open_interest": 3.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0035, "vega": 0.1974, "theta": -0.1974, "rho": -0.2334, "theo": 119.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-06-24T11:45:13", "percent_change": 0.0, "prev_day_close": 109.850002288818}, {"option": "CBRS261016C00320000", "bid": 4.4, "bid_size": 331.0, "ask": 6.5, "ask_size": 178.0, "iv": 1.0206, "open_interest": 2289.0, "volume": 24.0, "delta": 0.1706, "gamma": 0.0031, "vega": 0.1943, "theta": -0.1813, "rho": 0.0413, "theo": 6.061, "change": -1.83, "open": 7.6, "high": 7.6, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-08-21T14:46:38", "percent_change": -23.7662, "prev_day_close": 7.69999980926514}, {"option": "CBRS261016P00320000", "bid": 125.4, "bid_size": 6.0, "ask": 130.7, "ask_size": 11.0, "iv": 1.0312, "open_interest": 3.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0032, "vega": 0.186, "theta": -0.1888, "rho": -0.2414, "theo": 128.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.2, "last_trade_time": "2026-05-22T10:00:12", "percent_change": 0.0, "prev_day_close": 118.950000762939}, {"option": "CBRS261016C00330000", "bid": 3.9, "bid_size": 256.0, "ask": 6.1, "ask_size": 215.0, "iv": 1.0374, "open_interest": 424.0, "volume": 2.0, "delta": 0.156, "gamma": 0.0029, "vega": 0.1834, "theta": -0.1726, "rho": 0.0378, "theo": 5.4754, "change": -0.83, "open": 5.97, "high": 5.97, "low": 5.97, "tick": "down", "last_trade_price": 5.97, "last_trade_time": "2026-08-21T11:28:26", "percent_change": -12.2059, "prev_day_close": 6.79999995231628}, {"option": "CBRS261016P00330000", "bid": 134.1, "bid_size": 16.0, "ask": 140.3, "ask_size": 5.0, "iv": 1.0239, "open_interest": 11.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.003, "vega": 0.1735, "theta": -0.1807, "rho": -0.2391, "theo": 137.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.25, "last_trade_time": "2026-05-21T10:44:55", "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "CBRS261016C00340000", "bid": 3.5, "bid_size": 237.0, "ask": 5.4, "ask_size": 187.0, "iv": 1.0442, "open_interest": 74.0, "volume": 5.0, "delta": 0.1429, "gamma": 0.0027, "vega": 0.1727, "theta": -0.1643, "rho": 0.0347, "theo": 4.9612, "change": -0.98, "open": 5.74, "high": 5.74, "low": 4.94, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-08-21T13:15:59", "percent_change": -16.1983, "prev_day_close": 6.05000019073486}, {"option": "CBRS261016P00340000", "bid": 143.3, "bid_size": 40.0, "ask": 151.0, "ask_size": 5.0, "iv": 1.0614, "open_interest": 6.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0028, "vega": 0.1608, "theta": -0.1729, "rho": -0.2284, "theo": 147.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.35, "last_trade_time": "2026-08-17T12:25:11", "percent_change": 0.0, "prev_day_close": 137.449996948242}, {"option": "CBRS261016C00350000", "bid": 3.1, "bid_size": 236.0, "ask": 4.9, "ask_size": 163.0, "iv": 1.053, "open_interest": 213.0, "volume": 27.0, "delta": 0.1312, "gamma": 0.0025, "vega": 0.1629, "theta": -0.1562, "rho": 0.0319, "theo": 4.5084, "change": -0.75, "open": 5.8, "high": 5.8, "low": 4.67, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-08-21T12:30:06", "percent_change": -13.7615, "prev_day_close": 5.44999980926514}, {"option": "CBRS261016P00350000", "bid": 153.0, "bid_size": 6.0, "ask": 159.7, "ask_size": 6.0, "iv": 1.0457, "open_interest": 1.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0027, "vega": 0.1511, "theta": -0.1652, "rho": -0.2343, "theo": 156.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.4, "last_trade_time": "2026-05-19T10:14:23", "percent_change": 0.0, "prev_day_close": 146.900001525879}, {"option": "CBRS261016C00360000", "bid": 3.2, "bid_size": 71.0, "ask": 4.8, "ask_size": 231.0, "iv": 1.0885, "open_interest": 36.0, "volume": 0.0, "delta": 0.1207, "gamma": 0.0024, "vega": 0.1537, "theta": -0.1486, "rho": 0.0294, "theo": 4.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-08-19T09:52:59", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "CBRS261016P00360000", "bid": 162.5, "bid_size": 6.0, "ask": 168.5, "ask_size": 5.0, "iv": 1.0132, "open_interest": 1.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0025, "vega": 0.1408, "theta": -0.158, "rho": -0.2266, "theo": 166.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.4, "last_trade_time": "2026-05-18T09:31:07", "percent_change": 0.0, "prev_day_close": 156.150001525879}, {"option": "CBRS261016C00370000", "bid": 2.45, "bid_size": 228.0, "ask": 4.6, "ask_size": 235.0, "iv": 1.0896, "open_interest": 58.0, "volume": 5.0, "delta": 0.1112, "gamma": 0.0022, "vega": 0.1449, "theta": -0.1413, "rho": 0.0271, "theo": 3.7522, "change": -1.45, "open": 4.0, "high": 4.1, "low": 3.8, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-21T12:08:07", "percent_change": -27.619, "prev_day_close": 5.25}, {"option": "CBRS261016P00370000", "bid": 171.9, "bid_size": 5.0, "ask": 178.6, "ask_size": 6.0, "iv": 1.0243, "open_interest": 0.0, "volume": 0.0, "delta": -0.902, "gamma": 0.0024, "vega": 0.1287, "theta": -0.1516, "rho": -0.2132, "theo": 176.1913, "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": 165.949996948242}, {"option": "CBRS261016C00380000", "bid": 2.35, "bid_size": 84.0, "ask": 4.3, "ask_size": 231.0, "iv": 1.1072, "open_interest": 241.0, "volume": 1.0, "delta": 0.1027, "gamma": 0.0021, "vega": 0.1367, "theta": -0.1344, "rho": 0.025, "theo": 3.4364, "change": -0.93, "open": 3.87, "high": 3.87, "low": 3.87, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-08-21T11:06:22", "percent_change": -19.375, "prev_day_close": 4.79999995231628}, {"option": "CBRS261016P00380000", "bid": 182.0, "bid_size": 6.0, "ask": 188.4, "ask_size": 5.0, "iv": 1.052, "open_interest": 14.0, "volume": 0.0, "delta": -0.9111, "gamma": 0.0022, "vega": 0.12, "theta": -0.1451, "rho": -0.2134, "theo": 185.8963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.18, "last_trade_time": "2026-05-19T14:30:39", "percent_change": 0.0, "prev_day_close": 175.5}, {"option": "CBRS261016C00390000", "bid": 2.4, "bid_size": 72.0, "ask": 4.0, "ask_size": 224.0, "iv": 1.1286, "open_interest": 180.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0019, "vega": 0.1292, "theta": -0.1279, "rho": 0.0232, "theo": 3.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-08-18T11:31:51", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "CBRS261016P00390000", "bid": 191.4, "bid_size": 5.0, "ask": 197.9, "ask_size": 5.0, "iv": 1.0194, "open_interest": 1.0, "volume": 0.0, "delta": -0.9193, "gamma": 0.0021, "vega": 0.1139, "theta": -0.1389, "rho": -0.2189, "theo": 195.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.4, "last_trade_time": "2026-07-22T10:32:10", "percent_change": 0.0, "prev_day_close": 185.099998474121}, {"option": "CBRS261016C00400000", "bid": 2.0, "bid_size": 84.0, "ask": 3.7, "ask_size": 247.0, "iv": 1.13, "open_interest": 705.0, "volume": 11.0, "delta": 0.0881, "gamma": 0.0018, "vega": 0.1221, "theta": -0.1217, "rho": 0.0215, "theo": 2.9024, "change": -1.1, "open": 3.31, "high": 3.31, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -28.2051, "prev_day_close": 3.90000009536743}, {"option": "CBRS261016P00400000", "bid": 201.2, "bid_size": 6.0, "ask": 208.9, "ask_size": 6.0, "iv": 1.0976, "open_interest": 4.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.002, "vega": 0.1036, "theta": -0.1333, "rho": -0.1976, "theo": 205.3973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.9, "last_trade_time": "2026-08-17T13:02:50", "percent_change": 0.0, "prev_day_close": 194.75}, {"option": "CBRS261016C00410000", "bid": 2.0, "bid_size": 81.0, "ask": 3.5, "ask_size": 208.0, "iv": 1.15, "open_interest": 119.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0017, "vega": 0.1154, "theta": -0.1159, "rho": 0.0199, "theo": 2.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-08-17T15:19:35", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "CBRS261016P00410000", "bid": 211.0, "bid_size": 6.0, "ask": 217.6, "ask_size": 6.0, "iv": 1.0205, "open_interest": 14.0, "volume": 0.0, "delta": -0.9338, "gamma": 0.0019, "vega": 0.0935, "theta": -0.1286, "rho": -0.1822, "theo": 215.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.83, "last_trade_time": "2026-05-19T14:30:39", "percent_change": 0.0, "prev_day_close": 204.599998474121}, {"option": "CBRS261016C00420000", "bid": 1.8, "bid_size": 70.0, "ask": 3.4, "ask_size": 204.0, "iv": 1.1641, "open_interest": 20.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0016, "vega": 0.1091, "theta": -0.1104, "rho": 0.0185, "theo": 2.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-08-13T12:13:26", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "CBRS261016P00420000", "bid": 220.9, "bid_size": 6.0, "ask": 229.0, "ask_size": 6.0, "iv": 1.1439, "open_interest": 2.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0018, "vega": 0.0867, "theta": -0.1238, "rho": -0.181, "theo": 225.0221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.7, "last_trade_time": "2026-05-21T11:51:07", "percent_change": 0.0, "prev_day_close": 214.25}, {"option": "CBRS261016C00430000", "bid": 1.5, "bid_size": 76.0, "ask": 3.2, "ask_size": 191.0, "iv": 1.167, "open_interest": 54.0, "volume": 1.0, "delta": 0.0708, "gamma": 0.0015, "vega": 0.1033, "theta": -0.1052, "rho": 0.0173, "theo": 2.29, "change": -0.735, "open": 2.54, "high": 2.54, "low": 2.54, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-08-21T10:14:08", "percent_change": -22.4428, "prev_day_close": 3.27500009536743}, {"option": "CBRS261016P00430000", "bid": 230.8, "bid_size": 6.0, "ask": 238.9, "ask_size": 6.0, "iv": 1.1594, "open_interest": 7.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0017, "vega": 0.0822, "theta": -0.1192, "rho": -0.1847, "theo": 234.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.7, "last_trade_time": "2026-05-19T15:57:49", "percent_change": 0.0, "prev_day_close": 223.950004577637}, {"option": "CBRS261016C00440000", "bid": 1.9, "bid_size": 5.0, "ask": 2.8, "ask_size": 163.0, "iv": 1.1924, "open_interest": 128.0, "volume": 1.0, "delta": 0.0661, "gamma": 0.0014, "vega": 0.098, "theta": -0.1004, "rho": 0.0161, "theo": 2.1244, "change": -0.35, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-21T15:58:02", "percent_change": -13.7255, "prev_day_close": 2.54999995231628}, {"option": "CBRS261016P00440000", "bid": 240.6, "bid_size": 6.0, "ask": 247.4, "ask_size": 6.0, "iv": 1.0189, "open_interest": 11.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0016, "vega": 0.0775, "theta": -0.1149, "rho": -0.178, "theo": 244.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.1, "last_trade_time": "2026-05-21T11:23:15", "percent_change": 0.0, "prev_day_close": 233.75}, {"option": "CBRS261016C00450000", "bid": 1.9, "bid_size": 2.0, "ask": 2.8, "ask_size": 317.0, "iv": 1.217, "open_interest": 327.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0013, "vega": 0.0929, "theta": -0.0958, "rho": 0.0151, "theo": 1.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-08-19T13:33:47", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "CBRS261016P00450000", "bid": 250.5, "bid_size": 6.0, "ask": 257.5, "ask_size": 6.0, "iv": 1.0428, "open_interest": 9.0, "volume": 0.0, "delta": -0.9559, "gamma": 0.0015, "vega": 0.0662, "theta": -0.11, "rho": -0.1432, "theo": 254.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.1, "last_trade_time": "2026-05-19T15:57:38", "percent_change": 0.0, "prev_day_close": 243.549995422363}, {"option": "CBRS261016C00460000", "bid": 1.25, "bid_size": 104.0, "ask": 2.4, "ask_size": 58.0, "iv": 1.1847, "open_interest": 2236.0, "volume": 7.0, "delta": 0.0578, "gamma": 0.0012, "vega": 0.0881, "theta": -0.0914, "rho": 0.0141, "theo": 1.8381, "change": -0.575, "open": 2.2, "high": 2.2, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-21T11:49:26", "percent_change": -23.2323, "prev_day_close": 2.47500002384186}, {"option": "CBRS261016P00460000", "bid": 260.5, "bid_size": 5.0, "ask": 268.6, "ask_size": 6.0, "iv": 1.1952, "open_interest": 2.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0014, "vega": 0.0585, "theta": -0.1052, "rho": -0.1324, "theo": 264.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.2, "last_trade_time": "2026-05-22T09:35:20", "percent_change": 0.0, "prev_day_close": 253.499992370605}, {"option": "CBRS261016C00470000", "bid": 1.15, "bid_size": 71.0, "ask": 2.65, "ask_size": 219.0, "iv": 1.216, "open_interest": 53.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0012, "vega": 0.0836, "theta": -0.0873, "rho": 0.0132, "theo": 1.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-08-14T15:29:58", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "CBRS261016P00470000", "bid": 270.4, "bid_size": 6.0, "ask": 278.5, "ask_size": 6.0, "iv": 1.2017, "open_interest": 1.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0013, "vega": 0.0543, "theta": -0.1006, "rho": -0.1312, "theo": 274.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.46, "last_trade_time": "2026-08-18T09:31:54", "percent_change": 0.0, "prev_day_close": 263.199996948242}, {"option": "CBRS261016C00480000", "bid": 1.05, "bid_size": 16.0, "ask": 2.55, "ask_size": 36.0, "iv": 1.2264, "open_interest": 10.0, "volume": 0.0, "delta": 0.0508, "gamma": 0.0011, "vega": 0.0795, "theta": -0.0835, "rho": 0.0124, "theo": 1.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-07-17T10:36:36", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "CBRS261016P00480000", "bid": 280.3, "bid_size": 6.0, "ask": 288.4, "ask_size": 6.0, "iv": 1.2063, "open_interest": 4.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0012, "vega": 0.0515, "theta": -0.0964, "rho": -0.1332, "theo": 284.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.8, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 273.199996948242}, {"option": "CBRS261016C00490000", "bid": 0.95, "bid_size": 61.0, "ask": 2.5, "ask_size": 190.0, "iv": 1.2388, "open_interest": 111.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0011, "vega": 0.0756, "theta": -0.0798, "rho": 0.0117, "theo": 1.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-19T10:08:35", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "CBRS261016P00490000", "bid": 290.2, "bid_size": 5.0, "ask": 297.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0012, "vega": 0.0495, "theta": -0.0924, "rho": -0.136, "theo": 294.2525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.46, "last_trade_time": "2026-07-22T10:32:10", "percent_change": 0.0, "prev_day_close": 283.099990844727}, {"option": "CBRS261016C00500000", "bid": 1.2, "bid_size": 5.0, "ask": 1.9, "ask_size": 104.0, "iv": 1.2371, "open_interest": 1871.0, "volume": 34.0, "delta": 0.0449, "gamma": 0.001, "vega": 0.072, "theta": -0.0764, "rho": 0.011, "theo": 1.4041, "change": -0.15, "open": 1.75, "high": 1.75, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-21T14:55:09", "percent_change": -9.375, "prev_day_close": 1.59999996423721}, {"option": "CBRS261016P00500000", "bid": 300.2, "bid_size": 6.0, "ask": 307.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0011, "vega": 0.0444, "theta": -0.0884, "rho": -0.1111, "theo": 304.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 257.3, "last_trade_time": "2026-08-12T09:38:58", "percent_change": 0.0, "prev_day_close": 293.0}, {"option": "CBRS261120C00090000", "bid": 104.0, "bid_size": 5.0, "ask": 111.6, "ask_size": 5.0, "iv": 0.7694, "open_interest": 3.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0006, "vega": 0.0468, "theta": -0.0214, "rho": 0.2129, "theo": 108.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.0, "last_trade_time": "2026-08-18T15:50:41", "percent_change": 0.0, "prev_day_close": 119.299999237061}, {"option": "CBRS261120P00090000", "bid": 0.05, "bid_size": 193.0, "ask": 1.4, "ask_size": 201.0, "iv": 0.8635, "open_interest": 45.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0006, "vega": 0.0469, "theta": -0.0215, "rho": -0.0107, "theo": 0.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-08-19T11:59:22", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "CBRS261120C00095000", "bid": 99.1, "bid_size": 16.0, "ask": 106.9, "ask_size": 11.0, "iv": 0.7612, "open_interest": 3.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0007, "vega": 0.0605, "theta": -0.0278, "rho": 0.2212, "theo": 103.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.9, "last_trade_time": "2026-08-17T09:31:33", "percent_change": 0.0, "prev_day_close": 114.400001525879}, {"option": "CBRS261120P00095000", "bid": 0.45, "bid_size": 83.0, "ask": 1.5, "ask_size": 48.0, "iv": 0.8557, "open_interest": 8.0, "volume": 105.0, "delta": -0.0267, "gamma": 0.0007, "vega": 0.0607, "theta": -0.0279, "rho": -0.0145, "theo": 0.974, "change": -0.075, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-21T10:54:24", "percent_change": -7.31707, "prev_day_close": 1.02499997615814}, {"option": "CBRS261120C00100000", "bid": 94.4, "bid_size": 21.0, "ask": 100.8, "ask_size": 21.0, "iv": 0.5203, "open_interest": 14.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0009, "vega": 0.0761, "theta": -0.0352, "rho": 0.2285, "theo": 98.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.9, "last_trade_time": "2026-08-17T10:24:25", "percent_change": 0.0, "prev_day_close": 109.799999237061}, {"option": "CBRS261120P00100000", "bid": 1.0, "bid_size": 36.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.8331, "open_interest": 88.0, "volume": 41.0, "delta": -0.0352, "gamma": 0.0009, "vega": 0.0765, "theta": -0.0353, "rho": -0.0193, "theo": 1.3505, "change": 0.325, "open": 1.3, "high": 1.4, "low": 1.17, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-21T15:01:54", "percent_change": 31.7073, "prev_day_close": 1.02500000596046}, {"option": "CBRS261120C00105000", "bid": 91.6, "bid_size": 7.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.7838, "open_interest": 1.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0011, "vega": 0.0933, "theta": -0.0434, "rho": 0.2349, "theo": 94.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-07-07T15:55:00", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "CBRS261120P00105000", "bid": 1.3, "bid_size": 67.0, "ask": 2.6, "ask_size": 58.0, "iv": 0.8727, "open_interest": 19.0, "volume": 1.0, "delta": -0.0453, "gamma": 0.0011, "vega": 0.0936, "theta": -0.0436, "rho": -0.0249, "theo": 1.8257, "change": -0.15, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-21T13:34:59", "percent_change": -7.6923, "prev_day_close": 1.94999992847443}, {"option": "CBRS261120C00110000", "bid": 86.3, "bid_size": 15.0, "ask": 91.8, "ask_size": 6.0, "iv": 0.7581, "open_interest": 9.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0014, "vega": 0.1121, "theta": -0.0524, "rho": 0.2401, "theo": 90.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.95, "last_trade_time": "2026-08-18T13:18:41", "percent_change": 0.0, "prev_day_close": 100.849998474121}, {"option": "CBRS261120P00110000", "bid": 1.5, "bid_size": 183.0, "ask": 3.4, "ask_size": 169.0, "iv": 0.8655, "open_interest": 33.0, "volume": 1.0, "delta": -0.057, "gamma": 0.0014, "vega": 0.1125, "theta": -0.0527, "rho": -0.0315, "theo": 2.4126, "change": 0.14, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-08-21T15:08:03", "percent_change": 6.36364, "prev_day_close": 2.19999992847443}, {"option": "CBRS261120C00115000", "bid": 82.3, "bid_size": 7.0, "ask": 87.5, "ask_size": 6.0, "iv": 0.7885, "open_interest": 3.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0016, "vega": 0.1319, "theta": -0.062, "rho": 0.2443, "theo": 85.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.85, "last_trade_time": "2026-07-17T11:20:30", "percent_change": 0.0, "prev_day_close": 96.4500007629394}, {"option": "CBRS261120P00115000", "bid": 2.45, "bid_size": 150.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.8421, "open_interest": 11.0, "volume": 100.0, "delta": -0.0703, "gamma": 0.0016, "vega": 0.1326, "theta": -0.0624, "rho": -0.0392, "theo": 3.1206, "change": -0.85, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-21T11:21:07", "percent_change": -20.9877, "prev_day_close": 4.04999995231628}, {"option": "CBRS261120C00120000", "bid": 78.7, "bid_size": 6.0, "ask": 83.4, "ask_size": 6.0, "iv": 0.8224, "open_interest": 1.0, "volume": 0.0, "delta": 0.9168, "gamma": 0.0018, "vega": 0.1524, "theta": -0.0721, "rho": 0.2473, "theo": 81.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.25, "last_trade_time": "2026-07-15T09:48:21", "percent_change": 0.0, "prev_day_close": 92.25}, {"option": "CBRS261120P00120000", "bid": 2.9, "bid_size": 136.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.861, "open_interest": 29.0, "volume": 66.0, "delta": -0.0851, "gamma": 0.0018, "vega": 0.1528, "theta": -0.0726, "rho": -0.0475, "theo": 3.9619, "change": -0.355, "open": 4.0, "high": 4.0, "low": 3.72, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-08-21T15:08:03", "percent_change": -8.71166, "prev_day_close": 4.07500004768372}, {"option": "CBRS261120C00125000", "bid": 73.3, "bid_size": 93.0, "ask": 79.9, "ask_size": 31.0, "iv": 0.8018, "open_interest": 5.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0021, "vega": 0.1735, "theta": -0.0825, "rho": 0.2493, "theo": 77.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-08-18T09:30:05", "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "CBRS261120P00125000", "bid": 3.6, "bid_size": 212.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.84, "open_interest": 111.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0021, "vega": 0.1743, "theta": -0.083, "rho": -0.0566, "theo": 4.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-08-20T15:55:35", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CBRS261120C00130000", "bid": 69.8, "bid_size": 43.0, "ask": 75.9, "ask_size": 30.0, "iv": 0.8181, "open_interest": 4.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0023, "vega": 0.1943, "theta": -0.093, "rho": 0.2504, "theo": 73.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.69, "last_trade_time": "2026-07-10T11:11:04", "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "CBRS261120P00130000", "bid": 5.3, "bid_size": 139.0, "ask": 8.5, "ask_size": 148.0, "iv": 0.9178, "open_interest": 37.0, "volume": 17.0, "delta": -0.1188, "gamma": 0.0023, "vega": 0.195, "theta": -0.0937, "rho": -0.0669, "theo": 6.0709, "change": 0.35, "open": 5.35, "high": 6.25, "low": 5.35, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-08-21T15:59:52", "percent_change": 5.9322, "prev_day_close": 5.90000009536743}, {"option": "CBRS261120C00135000", "bid": 67.6, "bid_size": 28.0, "ask": 72.0, "ask_size": 26.0, "iv": 0.8582, "open_interest": 1.0, "volume": 0.0, "delta": 0.8649, "gamma": 0.0025, "vega": 0.2151, "theta": -0.1036, "rho": 0.2504, "theo": 70.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.7, "last_trade_time": "2026-08-18T13:18:41", "percent_change": 0.0, "prev_day_close": 80.1499977111816}, {"option": "CBRS261120P00135000", "bid": 5.5, "bid_size": 213.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.8516, "open_interest": 22.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0026, "vega": 0.216, "theta": -0.1043, "rho": -0.0773, "theo": 7.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-19T14:35:46", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "CBRS261120C00140000", "bid": 64.0, "bid_size": 30.0, "ask": 70.1, "ask_size": 35.0, "iv": 0.8971, "open_interest": 1.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0028, "vega": 0.2351, "theta": -0.1139, "rho": 0.2497, "theo": 66.7414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.9, "last_trade_time": "2026-07-13T14:48:24", "percent_change": 0.0, "prev_day_close": 76.3000030517578}, {"option": "CBRS261120P00140000", "bid": 8.1, "bid_size": 57.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.8889, "open_interest": 59.0, "volume": 17.0, "delta": -0.157, "gamma": 0.0028, "vega": 0.2358, "theta": -0.1148, "rho": -0.089, "theo": 8.7831, "change": 0.8, "open": 7.75, "high": 8.8, "low": 7.72, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-08-21T15:46:36", "percent_change": 10.0629, "prev_day_close": 7.95000004768372}, {"option": "CBRS261120C00145000", "bid": 60.6, "bid_size": 29.0, "ask": 65.0, "ask_size": 32.0, "iv": 0.8654, "open_interest": 1.0, "volume": 0.0, "delta": 0.8251, "gamma": 0.003, "vega": 0.2545, "theta": -0.124, "rho": 0.248, "theo": 63.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.77, "last_trade_time": "2026-08-19T15:55:04", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "CBRS261120P00145000", "bid": 9.3, "bid_size": 155.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.8834, "open_interest": 35.0, "volume": 13.0, "delta": -0.1774, "gamma": 0.003, "vega": 0.2556, "theta": -0.125, "rho": -0.1008, "theo": 10.372, "change": 1.0, "open": 10.21, "high": 10.3, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-08-21T12:31:47", "percent_change": 10.8696, "prev_day_close": 9.19999980926514}, {"option": "CBRS261120C00150000", "bid": 56.9, "bid_size": 29.0, "ask": 63.5, "ask_size": 36.0, "iv": 0.8938, "open_interest": 7.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0032, "vega": 0.2727, "theta": -0.1336, "rho": 0.2458, "theo": 60.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.9, "last_trade_time": "2026-08-18T13:46:50", "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "CBRS261120P00150000", "bid": 11.4, "bid_size": 55.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.8864, "open_interest": 369.0, "volume": 41.0, "delta": -0.1986, "gamma": 0.0032, "vega": 0.2734, "theta": -0.1348, "rho": -0.1132, "theo": 12.1174, "change": 1.3, "open": 10.5, "high": 12.3, "low": 10.5, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-08-21T15:54:19", "percent_change": 11.8182, "prev_day_close": 11.0}, {"option": "CBRS261120C00155000", "bid": 54.2, "bid_size": 37.0, "ask": 60.6, "ask_size": 39.0, "iv": 0.907, "open_interest": 0.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0034, "vega": 0.2898, "theta": -0.1428, "rho": 0.2428, "theo": 57.1101, "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": 66.0}, {"option": "CBRS261120P00155000", "bid": 12.3, "bid_size": 197.0, "ask": 16.9, "ask_size": 120.0, "iv": 0.9171, "open_interest": 53.0, "volume": 170.0, "delta": -0.2201, "gamma": 0.0034, "vega": 0.2906, "theta": -0.1441, "rho": -0.1262, "theo": 14.0148, "change": 0.7, "open": 13.5, "high": 13.7, "low": 13.4, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-08-21T14:12:26", "percent_change": 5.38462, "prev_day_close": 13.0}, {"option": "CBRS261120C00160000", "bid": 51.5, "bid_size": 36.0, "ask": 56.9, "ask_size": 41.0, "iv": 0.9013, "open_interest": 7.0, "volume": 3.0, "delta": 0.7611, "gamma": 0.0035, "vega": 0.3056, "theta": -0.1514, "rho": 0.2393, "theo": 54.2041, "change": -7.95, "open": 55.2, "high": 55.2, "low": 54.95, "tick": "down", "last_trade_price": 54.95, "last_trade_time": "2026-08-21T15:43:03", "percent_change": -12.6391, "prev_day_close": 62.9000015258789}, {"option": "CBRS261120P00160000", "bid": 15.2, "bid_size": 55.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.8992, "open_interest": 111.0, "volume": 36.0, "delta": -0.2421, "gamma": 0.0036, "vega": 0.3065, "theta": -0.1529, "rho": -0.1384, "theo": 16.067, "change": 1.45, "open": 14.07, "high": 16.0, "low": 14.07, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T14:56:38", "percent_change": 9.96564, "prev_day_close": 14.5499997138977}, {"option": "CBRS261120C00165000", "bid": 49.1, "bid_size": 6.0, "ask": 53.2, "ask_size": 6.0, "iv": 0.8967, "open_interest": 8.0, "volume": 3.0, "delta": 0.7391, "gamma": 0.0037, "vega": 0.3199, "theta": -0.1595, "rho": 0.2355, "theo": 51.4446, "change": -5.68, "open": 54.36, "high": 54.36, "low": 54.17, "tick": "down", "last_trade_price": 54.17, "last_trade_time": "2026-08-21T13:13:40", "percent_change": -9.49039, "prev_day_close": 59.8500003814697}, {"option": "CBRS261120P00165000", "bid": 17.3, "bid_size": 57.0, "ask": 20.0, "ask_size": 43.0, "iv": 0.918, "open_interest": 133.0, "volume": 7.0, "delta": -0.2642, "gamma": 0.0037, "vega": 0.3208, "theta": -0.1611, "rho": -0.1515, "theo": 18.2645, "change": 3.6, "open": 17.92, "high": 20.0, "low": 17.7, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-21T15:04:57", "percent_change": 21.9512, "prev_day_close": 16.4000000953674}, {"option": "CBRS261120C00170000", "bid": 44.3, "bid_size": 147.0, "ask": 51.6, "ask_size": 30.0, "iv": 0.8841, "open_interest": 7.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.0038, "vega": 0.333, "theta": -0.1668, "rho": 0.231, "theo": 48.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-19T10:02:38", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "CBRS261120P00170000", "bid": 19.5, "bid_size": 129.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.8998, "open_interest": 819.0, "volume": 50.0, "delta": -0.2864, "gamma": 0.0038, "vega": 0.334, "theta": -0.1686, "rho": -0.1643, "theo": 20.6079, "change": 1.8, "open": 20.0, "high": 20.6, "low": 19.9, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-21T15:54:04", "percent_change": 9.57447, "prev_day_close": 18.8000001907349}, {"option": "CBRS261120C00175000", "bid": 43.9, "bid_size": 16.0, "ask": 48.7, "ask_size": 29.0, "iv": 0.9136, "open_interest": 11.0, "volume": 2.0, "delta": 0.6952, "gamma": 0.0039, "vega": 0.3446, "theta": -0.1736, "rho": 0.2264, "theo": 46.3498, "change": -5.2, "open": 48.9, "high": 48.9, "low": 48.9, "tick": "down", "last_trade_price": 48.9, "last_trade_time": "2026-08-21T11:53:05", "percent_change": -9.61183, "prev_day_close": 54.1000003814697}, {"option": "CBRS261120P00175000", "bid": 21.9, "bid_size": 155.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.9109, "open_interest": 577.0, "volume": 2.0, "delta": -0.3086, "gamma": 0.004, "vega": 0.3453, "theta": -0.1755, "rho": -0.1777, "theo": 23.0911, "change": 1.8, "open": 22.5, "high": 22.7, "low": 22.5, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-08-21T15:51:28", "percent_change": 8.61244, "prev_day_close": 20.8999996185303}, {"option": "CBRS261120C00180000", "bid": 42.1, "bid_size": 9.0, "ask": 45.6, "ask_size": 32.0, "iv": 0.9152, "open_interest": 338.0, "volume": 3.0, "delta": 0.6734, "gamma": 0.004, "vega": 0.3547, "theta": -0.1796, "rho": 0.2215, "theo": 44.0036, "change": -7.35, "open": 45.1, "high": 46.66, "low": 44.25, "tick": "down", "last_trade_price": 44.25, "last_trade_time": "2026-08-21T15:58:00", "percent_change": -14.2442, "prev_day_close": 51.6000003814697}, {"option": "CBRS261120P00180000", "bid": 24.3, "bid_size": 133.0, "ask": 28.7, "ask_size": 109.0, "iv": 0.9419, "open_interest": 146.0, "volume": 40.0, "delta": -0.3306, "gamma": 0.004, "vega": 0.3554, "theta": -0.1818, "rho": -0.1906, "theo": 25.7058, "change": 3.17, "open": 23.58, "high": 25.92, "low": 23.56, "tick": "no_change", "last_trade_price": 25.92, "last_trade_time": "2026-08-21T15:52:59", "percent_change": 13.9341, "prev_day_close": 22.75}, {"option": "CBRS261120C00185000", "bid": 40.0, "bid_size": 10.0, "ask": 43.7, "ask_size": 51.0, "iv": 0.9259, "open_interest": 9.0, "volume": 32.0, "delta": 0.6519, "gamma": 0.0041, "vega": 0.3635, "theta": -0.185, "rho": 0.2162, "theo": 41.7854, "change": -5.95, "open": 43.13, "high": 43.36, "low": 42.8, "tick": "up", "last_trade_price": 43.15, "last_trade_time": "2026-08-21T14:25:51", "percent_change": -12.1181, "prev_day_close": 49.0999984741211}, {"option": "CBRS261120P00185000", "bid": 26.9, "bid_size": 160.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.924, "open_interest": 158.0, "volume": 11.0, "delta": -0.3524, "gamma": 0.0041, "vega": 0.3641, "theta": -0.1873, "rho": -0.2024, "theo": 28.4523, "change": -0.25, "open": 27.0, "high": 27.0, "low": 26.2, "tick": "no_change", "last_trade_price": 26.2, "last_trade_time": "2026-08-21T10:03:16", "percent_change": -0.945179, "prev_day_close": 26.4499998092651}, {"option": "CBRS261120C00190000", "bid": 38.2, "bid_size": 1.0, "ask": 41.5, "ask_size": 42.0, "iv": 0.9334, "open_interest": 241.0, "volume": 6.0, "delta": 0.6305, "gamma": 0.0041, "vega": 0.3709, "theta": -0.1897, "rho": 0.211, "theo": 39.6727, "change": -7.15, "open": 40.0, "high": 42.18, "low": 40.0, "tick": "down", "last_trade_price": 40.0, "last_trade_time": "2026-08-21T15:47:46", "percent_change": -15.1644, "prev_day_close": 47.1499996185303}, {"option": "CBRS261120P00190000", "bid": 29.3, "bid_size": 179.0, "ask": 35.4, "ask_size": 5.0, "iv": 0.9146, "open_interest": 102.0, "volume": 9.0, "delta": -0.374, "gamma": 0.0042, "vega": 0.3714, "theta": -0.1922, "rho": -0.2162, "theo": 31.3215, "change": 2.55, "open": 27.9, "high": 30.9, "low": 27.9, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-08-21T15:19:01", "percent_change": 8.99471, "prev_day_close": 28.3500003814697}, {"option": "CBRS261120C00195000", "bid": 34.9, "bid_size": 1.0, "ask": 39.7, "ask_size": 40.0, "iv": 0.9506, "open_interest": 76.0, "volume": 5.0, "delta": 0.6096, "gamma": 0.0042, "vega": 0.3771, "theta": -0.1938, "rho": 0.2057, "theo": 37.6927, "change": -6.35, "open": 38.5, "high": 38.5, "low": 38.2, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-08-21T15:55:31", "percent_change": -14.2536, "prev_day_close": 44.5500011444092}, {"option": "CBRS261120P00195000", "bid": 33.3, "bid_size": 51.0, "ask": 37.1, "ask_size": 81.0, "iv": 0.9568, "open_interest": 150.0, "volume": 6.0, "delta": -0.3951, "gamma": 0.0042, "vega": 0.3774, "theta": -0.1965, "rho": -0.2281, "theo": 34.3056, "change": 2.65, "open": 33.55, "high": 35.0, "low": 33.24, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-21T15:55:06", "percent_change": 8.32025, "prev_day_close": 31.8499994277954}, {"option": "CBRS261120C00200000", "bid": 35.1, "bid_size": 1.0, "ask": 38.0, "ask_size": 104.0, "iv": 0.9561, "open_interest": 101.0, "volume": 39.0, "delta": 0.5894, "gamma": 0.0042, "vega": 0.3821, "theta": -0.1973, "rho": 0.2002, "theo": 35.8408, "change": -7.65, "open": 39.0, "high": 40.0, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-08-21T15:59:38", "percent_change": -17.7289, "prev_day_close": 43.1499996185303}, {"option": "CBRS261120P00200000", "bid": 35.6, "bid_size": 130.0, "ask": 39.6, "ask_size": 59.0, "iv": 0.9427, "open_interest": 408.0, "volume": 109.0, "delta": -0.4158, "gamma": 0.0043, "vega": 0.3821, "theta": -0.2002, "rho": -0.2405, "theo": 37.4038, "change": 3.55, "open": 34.0, "high": 37.05, "low": 34.0, "tick": "up", "last_trade_price": 37.05, "last_trade_time": "2026-08-21T15:51:05", "percent_change": 10.597, "prev_day_close": 33.5}, {"option": "CBRS261120C00210000", "bid": 29.8, "bid_size": 157.0, "ask": 33.4, "ask_size": 49.0, "iv": 0.9256, "open_interest": 72.0, "volume": 19.0, "delta": 0.55, "gamma": 0.0042, "vega": 0.3887, "theta": -0.2026, "rho": 0.1893, "theo": 32.4104, "change": -5.2, "open": 34.9, "high": 36.1, "low": 31.9, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-08-21T15:55:52", "percent_change": -13.0653, "prev_day_close": 39.7999992370606}, {"option": "CBRS261120P00210000", "bid": 42.0, "bid_size": 115.0, "ask": 46.9, "ask_size": 75.0, "iv": 0.9603, "open_interest": 248.0, "volume": 5.0, "delta": -0.4558, "gamma": 0.0043, "vega": 0.3884, "theta": -0.2059, "rho": -0.2641, "theo": 43.9118, "change": 3.25, "open": 41.65, "high": 43.5, "low": 40.8, "tick": "up", "last_trade_price": 43.5, "last_trade_time": "2026-08-21T15:50:07", "percent_change": 8.07453, "prev_day_close": 40.25}, {"option": "CBRS261120C00220000", "bid": 27.8, "bid_size": 32.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.955, "open_interest": 93.0, "volume": 17.0, "delta": 0.5127, "gamma": 0.0042, "vega": 0.3914, "theta": -0.2059, "rho": 0.1784, "theo": 29.3542, "change": -5.85, "open": 35.0, "high": 35.0, "low": 29.4, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-08-21T15:58:00", "percent_change": -16.5957, "prev_day_close": 35.25}, {"option": "CBRS261120P00220000", "bid": 48.8, "bid_size": 57.0, "ask": 53.9, "ask_size": 66.0, "iv": 0.9692, "open_interest": 56.0, "volume": 0.0, "delta": -0.4936, "gamma": 0.0043, "vega": 0.3903, "theta": -0.2096, "rho": -0.2838, "theo": 50.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.35, "last_trade_time": "2026-08-19T14:22:01", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CBRS261120C00230000", "bid": 25.0, "bid_size": 7.0, "ask": 30.2, "ask_size": 173.0, "iv": 0.9884, "open_interest": 492.0, "volume": 91.0, "delta": 0.4777, "gamma": 0.0042, "vega": 0.3909, "theta": -0.2073, "rho": 0.168, "theo": 26.6329, "change": -5.3, "open": 31.15, "high": 31.15, "low": 27.0, "tick": "no_change", "last_trade_price": 27.0, "last_trade_time": "2026-08-21T15:45:05", "percent_change": -16.4087, "prev_day_close": 32.3000001907349}, {"option": "CBRS261120P00230000", "bid": 56.0, "bid_size": 5.0, "ask": 61.8, "ask_size": 66.0, "iv": 0.986, "open_interest": 77.0, "volume": 0.0, "delta": -0.5294, "gamma": 0.0043, "vega": 0.3894, "theta": -0.2114, "rho": -0.3057, "theo": 58.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-08-19T10:14:39", "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "CBRS261120C00240000", "bid": 22.8, "bid_size": 29.0, "ask": 25.9, "ask_size": 15.0, "iv": 0.9757, "open_interest": 40.0, "volume": 14.0, "delta": 0.4449, "gamma": 0.0041, "vega": 0.3875, "theta": -0.2073, "rho": 0.1577, "theo": 24.2073, "change": -5.16, "open": 27.38, "high": 27.38, "low": 23.8, "tick": "up", "last_trade_price": 24.44, "last_trade_time": "2026-08-21T15:59:38", "percent_change": -17.4324, "prev_day_close": 29.6000003814697}, {"option": "CBRS261120P00240000", "bid": 62.2, "bid_size": 68.0, "ask": 71.0, "ask_size": 4.0, "iv": 0.999, "open_interest": 99.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0042, "vega": 0.385, "theta": -0.2118, "rho": -0.322, "theo": 65.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-08-17T14:22:11", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "CBRS261120C00250000", "bid": 20.4, "bid_size": 9.0, "ask": 25.0, "ask_size": 235.0, "iv": 0.9973, "open_interest": 180.0, "volume": 25.0, "delta": 0.4145, "gamma": 0.004, "vega": 0.3822, "theta": -0.206, "rho": 0.1481, "theo": 22.0451, "change": -4.15, "open": 26.05, "high": 26.05, "low": 22.6, "tick": "no_change", "last_trade_price": 22.6, "last_trade_time": "2026-08-21T15:56:58", "percent_change": -15.514, "prev_day_close": 26.75}, {"option": "CBRS261120P00250000", "bid": 69.5, "bid_size": 34.0, "ask": 78.0, "ask_size": 8.0, "iv": 0.9906, "open_interest": 43.0, "volume": 0.0, "delta": -0.5939, "gamma": 0.0041, "vega": 0.3793, "theta": -0.211, "rho": -0.34, "theo": 73.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-08-20T12:19:12", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "CBRS261120C00260000", "bid": 18.6, "bid_size": 10.0, "ask": 22.0, "ask_size": 56.0, "iv": 0.9935, "open_interest": 1393.0, "volume": 20.0, "delta": 0.386, "gamma": 0.0039, "vega": 0.3749, "theta": -0.2036, "rho": 0.1388, "theo": 20.1023, "change": -4.31, "open": 20.5, "high": 21.5, "low": 20.0, "tick": "up", "last_trade_price": 20.24, "last_trade_time": "2026-08-21T15:59:38", "percent_change": -17.556, "prev_day_close": 24.5500001907349}, {"option": "CBRS261120P00260000", "bid": 77.2, "bid_size": 2.0, "ask": 85.7, "ask_size": 1.0, "iv": 1.01, "open_interest": 6.0, "volume": 0.0, "delta": -0.6229, "gamma": 0.004, "vega": 0.3708, "theta": -0.2091, "rho": -0.3574, "theo": 81.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.7, "last_trade_time": "2026-08-20T09:52:45", "percent_change": 0.0, "prev_day_close": 75.7999992370606}, {"option": "CBRS261120C00270000", "bid": 16.6, "bid_size": 11.0, "ask": 20.3, "ask_size": 102.0, "iv": 0.9977, "open_interest": 69.0, "volume": 14.0, "delta": 0.36, "gamma": 0.0038, "vega": 0.3665, "theta": -0.2005, "rho": 0.1302, "theo": 18.3876, "change": -3.79, "open": 24.7, "high": 24.7, "low": 18.86, "tick": "no_change", "last_trade_price": 18.86, "last_trade_time": "2026-08-21T15:56:58", "percent_change": -16.7329, "prev_day_close": 22.6499996185303}, {"option": "CBRS261120P00270000", "bid": 86.5, "bid_size": 1.0, "ask": 92.9, "ask_size": 49.0, "iv": 1.0006, "open_interest": 16.0, "volume": 0.0, "delta": -0.6498, "gamma": 0.0039, "vega": 0.3612, "theta": -0.2064, "rho": -0.3667, "theo": 89.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.9, "last_trade_time": "2026-08-17T14:37:17", "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "CBRS261120C00280000", "bid": 13.9, "bid_size": 267.0, "ask": 19.4, "ask_size": 233.0, "iv": 0.9982, "open_interest": 155.0, "volume": 13.0, "delta": 0.3357, "gamma": 0.0037, "vega": 0.3573, "theta": -0.1968, "rho": 0.1222, "theo": 16.8412, "change": -3.55, "open": 21.01, "high": 21.01, "low": 17.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-21T15:39:15", "percent_change": -17.2749, "prev_day_close": 20.5500001907349}, {"option": "CBRS261120P00280000", "bid": 95.1, "bid_size": 43.0, "ask": 101.4, "ask_size": 30.0, "iv": 1.0091, "open_interest": 7.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0038, "vega": 0.3511, "theta": -0.2031, "rho": -0.3774, "theo": 98.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-08-14T13:48:55", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "CBRS261120C00290000", "bid": 13.2, "bid_size": 236.0, "ask": 17.8, "ask_size": 185.0, "iv": 1.0123, "open_interest": 18.0, "volume": 2.0, "delta": 0.3133, "gamma": 0.0036, "vega": 0.347, "theta": -0.1925, "rho": 0.1144, "theo": 15.4536, "change": -2.95, "open": 16.3, "high": 16.3, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T15:36:45", "percent_change": -15.5673, "prev_day_close": 18.9499998092651}, {"option": "CBRS261120P00290000", "bid": 103.6, "bid_size": 47.0, "ask": 110.3, "ask_size": 36.0, "iv": 1.0199, "open_interest": 7.0, "volume": 0.0, "delta": -0.6979, "gamma": 0.0037, "vega": 0.3396, "theta": -0.1993, "rho": -0.3889, "theo": 106.6468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-08-12T11:21:49", "percent_change": 0.0, "prev_day_close": 99.5}, {"option": "CBRS261120C00300000", "bid": 12.0, "bid_size": 47.0, "ask": 16.5, "ask_size": 307.0, "iv": 1.0387, "open_interest": 160.0, "volume": 22.0, "delta": 0.2926, "gamma": 0.0034, "vega": 0.3365, "theta": -0.1878, "rho": 0.1074, "theo": 14.2087, "change": -3.18, "open": 17.0, "high": 17.0, "low": 14.27, "tick": "no_change", "last_trade_price": 14.27, "last_trade_time": "2026-08-21T14:45:00", "percent_change": -18.2235, "prev_day_close": 17.4500002861023}, {"option": "CBRS261120P00300000", "bid": 112.3, "bid_size": 42.0, "ask": 118.0, "ask_size": 11.0, "iv": 1.0111, "open_interest": 5.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0036, "vega": 0.3281, "theta": -0.195, "rho": -0.3966, "theo": 115.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.31, "last_trade_time": "2026-08-19T10:21:04", "percent_change": 0.0, "prev_day_close": 107.700000762939}, {"option": "CBRS261120C00310000", "bid": 11.3, "bid_size": 168.0, "ask": 15.7, "ask_size": 185.0, "iv": 1.038, "open_interest": 34.0, "volume": 1.0, "delta": 0.2736, "gamma": 0.0033, "vega": 0.3258, "theta": -0.1829, "rho": 0.1009, "theo": 13.0879, "change": -3.1, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T15:49:53", "percent_change": -19.2547, "prev_day_close": 16.0999999046326}, {"option": "CBRS261120P00310000", "bid": 121.4, "bid_size": 54.0, "ask": 127.5, "ask_size": 2.0, "iv": 1.0318, "open_interest": 9.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0034, "vega": 0.3158, "theta": -0.1906, "rho": -0.4009, "theo": 124.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.72, "last_trade_time": "2026-07-06T14:59:45", "percent_change": 0.0, "prev_day_close": 116.900001525879}, {"option": "CBRS261120C00320000", "bid": 10.2, "bid_size": 246.0, "ask": 14.2, "ask_size": 189.0, "iv": 1.0361, "open_interest": 215.0, "volume": 55.0, "delta": 0.256, "gamma": 0.0032, "vega": 0.3147, "theta": -0.1778, "rho": 0.0946, "theo": 12.0768, "change": -3.61, "open": 14.0, "high": 14.0, "low": 11.54, "tick": "no_change", "last_trade_price": 11.54, "last_trade_time": "2026-08-21T15:58:13", "percent_change": -23.8284, "prev_day_close": 15.1499996185303}, {"option": "CBRS261120P00320000", "bid": 128.0, "bid_size": 3.0, "ask": 135.7, "ask_size": 1.0, "iv": 1.0198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.0033, "vega": 0.3038, "theta": -0.186, "rho": -0.4092, "theo": 133.2225, "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": 125.75}, {"option": "CBRS261120C00330000", "bid": 9.3, "bid_size": 240.0, "ask": 13.1, "ask_size": 201.0, "iv": 1.0401, "open_interest": 267.0, "volume": 3.0, "delta": 0.2397, "gamma": 0.003, "vega": 0.3038, "theta": -0.1727, "rho": 0.0889, "theo": 11.1643, "change": -1.5, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-08-21T09:39:16", "percent_change": -10.8696, "prev_day_close": 13.7999997138977}, {"option": "CBRS261120P00330000", "bid": 138.7, "bid_size": 53.0, "ask": 145.7, "ask_size": 1.0, "iv": 1.0302, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0032, "vega": 0.2907, "theta": -0.1813, "rho": -0.4091, "theo": 142.3027, "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": 133.75}, {"option": "CBRS261120C00340000", "bid": 8.2, "bid_size": 244.0, "ask": 12.9, "ask_size": 235.0, "iv": 1.0528, "open_interest": 84.0, "volume": 1.0, "delta": 0.2247, "gamma": 0.0029, "vega": 0.2931, "theta": -0.1675, "rho": 0.0837, "theo": 10.3377, "change": -3.4, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -25.3731, "prev_day_close": 13.4000000953674}, {"option": "CBRS261120P00340000", "bid": 146.5, "bid_size": 1.0, "ask": 155.0, "ask_size": 11.0, "iv": 1.0502, "open_interest": 1.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0031, "vega": 0.2789, "theta": -0.1766, "rho": -0.4144, "theo": 151.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.6, "last_trade_time": "2026-08-12T09:38:58", "percent_change": 0.0, "prev_day_close": 142.349998474121}, {"option": "CBRS261120C00350000", "bid": 7.6, "bid_size": 247.0, "ask": 11.4, "ask_size": 239.0, "iv": 1.0488, "open_interest": 38.0, "volume": 1.0, "delta": 0.2109, "gamma": 0.0028, "vega": 0.2824, "theta": -0.1622, "rho": 0.0787, "theo": 9.5879, "change": -1.58, "open": 10.07, "high": 10.07, "low": 10.07, "tick": "down", "last_trade_price": 10.07, "last_trade_time": "2026-08-21T13:44:24", "percent_change": -13.5622, "prev_day_close": 11.6500000953674}, {"option": "CBRS261120P00350000", "bid": 156.6, "bid_size": 32.0, "ask": 164.4, "ask_size": 32.0, "iv": 1.0436, "open_interest": 0.0, "volume": 0.0, "delta": -0.8048, "gamma": 0.003, "vega": 0.2664, "theta": -0.1718, "rho": -0.4152, "theo": 160.7199, "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": 152.049995422363}, {"option": "CBRS261120C00360000", "bid": 7.8, "bid_size": 11.0, "ask": 11.4, "ask_size": 168.0, "iv": 1.0835, "open_interest": 12.0, "volume": 0.0, "delta": 0.1981, "gamma": 0.0027, "vega": 0.2718, "theta": -0.1571, "rho": 0.074, "theo": 8.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-20T09:48:25", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CBRS261120P00360000", "bid": 166.3, "bid_size": 40.0, "ask": 174.0, "ask_size": 2.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0028, "vega": 0.2548, "theta": -0.1671, "rho": -0.4152, "theo": 170.0404, "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": 160.949996948242}, {"option": "CBRS261120C00370000", "bid": 6.2, "bid_size": 29.0, "ask": 9.7, "ask_size": 6.0, "iv": 1.0512, "open_interest": 2.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0026, "vega": 0.2618, "theta": -0.152, "rho": 0.0698, "theo": 8.2888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-08-19T09:31:39", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "CBRS261120P00370000", "bid": 174.0, "bid_size": 4.0, "ask": 183.3, "ask_size": 1.0, "iv": 1.0528, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0027, "vega": 0.2424, "theta": -0.1625, "rho": -0.4114, "theo": 179.4275, "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": 170.400001525879}, {"option": "CBRS261120C00380000", "bid": 5.2, "bid_size": 259.0, "ask": 10.7, "ask_size": 252.0, "iv": 1.0793, "open_interest": 67.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0024, "vega": 0.2521, "theta": -0.147, "rho": 0.0659, "theo": 7.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-18T11:45:43", "percent_change": 0.0, "prev_day_close": 10.0000002384186}, {"option": "CBRS261120P00380000", "bid": 184.7, "bid_size": 30.0, "ask": 192.7, "ask_size": 30.0, "iv": 1.0629, "open_interest": 2.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0026, "vega": 0.2313, "theta": -0.158, "rho": -0.4111, "theo": 188.87, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.62, "last_trade_time": "2026-08-19T10:21:04", "percent_change": 0.0, "prev_day_close": 179.349998474121}, {"option": "CBRS261120C00390000", "bid": 4.9, "bid_size": 266.0, "ask": 8.1, "ask_size": 113.0, "iv": 1.0462, "open_interest": 22.0, "volume": 4.0, "delta": 0.1651, "gamma": 0.0023, "vega": 0.2425, "theta": -0.1421, "rho": 0.0621, "theo": 7.2084, "change": -1.16, "open": 8.0, "high": 8.0, "low": 7.51, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-08-21T11:06:22", "percent_change": -12.8177, "prev_day_close": 9.05000019073486}, {"option": "CBRS261120P00390000", "bid": 194.2, "bid_size": 7.0, "ask": 201.9, "ask_size": 2.0, "iv": 1.0616, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0025, "vega": 0.2198, "theta": -0.1536, "rho": -0.4032, "theo": 198.3652, "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": 189.049995422363}, {"option": "CBRS270115C00090000", "bid": 105.8, "bid_size": 1.0, "ask": 112.0, "ask_size": 32.0, "iv": 0.7477, "open_interest": 7.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0008, "vega": 0.1104, "theta": -0.0316, "rho": 0.319, "theo": 110.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.26, "last_trade_time": "2026-07-30T11:56:09", "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "CBRS270115P00090000", "bid": 1.7, "bid_size": 155.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.8427, "open_interest": 182.0, "volume": 75.0, "delta": -0.0414, "gamma": 0.0008, "vega": 0.1108, "theta": -0.0318, "rho": -0.0388, "theo": 2.1812, "change": -0.005, "open": 2.25, "high": 2.3, "low": 1.9, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-08-21T14:29:22", "percent_change": -0.229883, "prev_day_close": 2.17499995231628}, {"option": "CBRS270115C00095000", "bid": 101.5, "bid_size": 22.0, "ask": 107.9, "ask_size": 21.0, "iv": 0.7679, "open_interest": 4.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.001, "vega": 0.1308, "theta": -0.0376, "rho": 0.3286, "theo": 105.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.9, "last_trade_time": "2026-07-20T09:30:03", "percent_change": 0.0, "prev_day_close": 116.75}, {"option": "CBRS270115P00095000", "bid": 2.45, "bid_size": 65.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.8489, "open_interest": 80.0, "volume": 1.0, "delta": -0.0512, "gamma": 0.001, "vega": 0.1311, "theta": -0.0378, "rho": -0.0482, "theo": 2.8158, "change": -0.125, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-08-21T13:14:00", "percent_change": -4.20168, "prev_day_close": 2.97500002384186}, {"option": "CBRS270115C00100000", "bid": 98.4, "bid_size": 1.0, "ask": 103.4, "ask_size": 35.0, "iv": 0.8664, "open_interest": 29.0, "volume": 4.0, "delta": 0.9386, "gamma": 0.0011, "vega": 0.1523, "theta": -0.044, "rho": 0.337, "theo": 101.5652, "change": -8.3, "open": 104.71, "high": 104.71, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-08-21T13:21:12", "percent_change": -7.39092, "prev_day_close": 112.299999237061}, {"option": "CBRS270115P00100000", "bid": 3.0, "bid_size": 106.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.8496, "open_interest": 300.0, "volume": 7.0, "delta": -0.0621, "gamma": 0.0012, "vega": 0.1532, "theta": -0.0443, "rho": -0.0588, "theo": 3.5691, "change": 0.0, "open": 3.55, "high": 3.56, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T15:57:46", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "CBRS270115C00105000", "bid": 93.4, "bid_size": 4.0, "ask": 99.2, "ask_size": 32.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0013, "vega": 0.1745, "theta": -0.0506, "rho": 0.3439, "theo": 97.5227, "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": 108.25}, {"option": "CBRS270115P00105000", "bid": 3.3, "bid_size": 124.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.8426, "open_interest": 17.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0013, "vega": 0.175, "theta": -0.0509, "rho": -0.0706, "theo": 4.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-08-13T12:45:08", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "CBRS270115C00110000", "bid": 90.0, "bid_size": 6.0, "ask": 96.0, "ask_size": 44.0, "iv": 0.8298, "open_interest": 25.0, "volume": 1.0, "delta": 0.9138, "gamma": 0.0015, "vega": 0.1971, "theta": -0.0574, "rho": 0.3495, "theo": 93.607, "change": -6.69, "open": 97.36, "high": 97.36, "low": 97.36, "tick": "down", "last_trade_price": 97.36, "last_trade_time": "2026-08-21T10:48:49", "percent_change": -6.4296, "prev_day_close": 104.049999237061}, {"option": "CBRS270115P00110000", "bid": 5.1, "bid_size": 5.0, "ask": 5.8, "ask_size": 5.0, "iv": 0.8566, "open_interest": 783.0, "volume": 10.0, "delta": -0.0872, "gamma": 0.0015, "vega": 0.1983, "theta": -0.0578, "rho": -0.0834, "theo": 5.4452, "change": 0.25, "open": 5.15, "high": 5.55, "low": 5.15, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-08-21T13:15:21", "percent_change": 4.7619, "prev_day_close": 5.25}, {"option": "CBRS270115C00115000", "bid": 86.9, "bid_size": 55.0, "ask": 91.6, "ask_size": 85.0, "iv": 0.8373, "open_interest": 4.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0016, "vega": 0.2199, "theta": -0.0643, "rho": 0.3538, "theo": 89.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.66, "last_trade_time": "2026-08-13T11:10:17", "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "CBRS270115P00115000", "bid": 4.7, "bid_size": 167.0, "ask": 9.0, "ask_size": 221.0, "iv": 0.876, "open_interest": 12.0, "volume": 3.0, "delta": -0.1012, "gamma": 0.0016, "vega": 0.2207, "theta": -0.0648, "rho": -0.0974, "theo": 6.583, "change": 0.6, "open": 6.05, "high": 7.0, "low": 6.05, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-21T10:23:41", "percent_change": 9.375, "prev_day_close": 6.39999985694885}, {"option": "CBRS270115C00120000", "bid": 82.9, "bid_size": 98.0, "ask": 87.7, "ask_size": 214.0, "iv": 0.8296, "open_interest": 23.0, "volume": 3.0, "delta": 0.8854, "gamma": 0.0018, "vega": 0.2425, "theta": -0.0712, "rho": 0.357, "theo": 86.1742, "change": -5.0, "open": 91.3, "high": 91.3, "low": 91.3, "tick": "down", "last_trade_price": 91.3, "last_trade_time": "2026-08-21T09:52:21", "percent_change": -5.19211, "prev_day_close": 96.2999992370606}, {"option": "CBRS270115P00120000", "bid": 6.2, "bid_size": 185.0, "ask": 9.7, "ask_size": 246.0, "iv": 0.8705, "open_interest": 459.0, "volume": 12.0, "delta": -0.1159, "gamma": 0.0018, "vega": 0.2437, "theta": -0.0719, "rho": -0.1118, "theo": 7.8523, "change": 0.75, "open": 7.8, "high": 8.0, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-21T11:20:08", "percent_change": 10.6383, "prev_day_close": 7.05000019073486}, {"option": "CBRS270115C00125000", "bid": 80.0, "bid_size": 52.0, "ask": 85.3, "ask_size": 257.0, "iv": 0.8688, "open_interest": 47.0, "volume": 1.0, "delta": 0.87, "gamma": 0.002, "vega": 0.2649, "theta": -0.078, "rho": 0.3589, "theo": 82.6614, "change": -6.56, "open": 86.19, "high": 86.19, "low": 86.19, "tick": "down", "last_trade_price": 86.19, "last_trade_time": "2026-08-21T11:33:09", "percent_change": -7.07278, "prev_day_close": 92.75}, {"option": "CBRS270115P00125000", "bid": 8.6, "bid_size": 94.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.8707, "open_interest": 477.0, "volume": 20.0, "delta": -0.1314, "gamma": 0.002, "vega": 0.266, "theta": -0.0788, "rho": -0.1274, "theo": 9.2617, "change": 0.8, "open": 8.67, "high": 9.5, "low": 8.67, "tick": "no_change", "last_trade_price": 9.4, "last_trade_time": "2026-08-21T15:54:36", "percent_change": 9.30232, "prev_day_close": 8.60000014305115}, {"option": "CBRS270115C00130000", "bid": 76.3, "bid_size": 75.0, "ask": 81.0, "ask_size": 108.0, "iv": 0.8498, "open_interest": 22.0, "volume": 1.0, "delta": 0.854, "gamma": 0.0021, "vega": 0.2863, "theta": -0.0848, "rho": 0.36, "theo": 79.285, "change": -6.12, "open": 82.88, "high": 82.88, "low": 82.88, "tick": "down", "last_trade_price": 82.88, "last_trade_time": "2026-08-21T11:33:09", "percent_change": -6.8764, "prev_day_close": 89.0}, {"option": "CBRS270115P00130000", "bid": 8.8, "bid_size": 165.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.8474, "open_interest": 698.0, "volume": 10.0, "delta": -0.1476, "gamma": 0.0021, "vega": 0.2876, "theta": -0.0857, "rho": -0.1437, "theo": 10.8062, "change": 1.1, "open": 10.2, "high": 11.0, "low": 10.14, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-08-21T15:54:54", "percent_change": 11.1111, "prev_day_close": 9.90000009536743}, {"option": "CBRS270115C00135000", "bid": 72.7, "bid_size": 65.0, "ask": 77.6, "ask_size": 98.0, "iv": 0.8458, "open_interest": 3.0, "volume": 2.0, "delta": 0.8376, "gamma": 0.0022, "vega": 0.3073, "theta": -0.0914, "rho": 0.3598, "theo": 76.0441, "change": -9.05, "open": 79.73, "high": 79.73, "low": 76.7, "tick": "down", "last_trade_price": 76.7, "last_trade_time": "2026-08-21T15:50:10", "percent_change": -10.5539, "prev_day_close": 85.75}, {"option": "CBRS270115P00135000", "bid": 10.8, "bid_size": 163.0, "ask": 13.8, "ask_size": 76.0, "iv": 0.869, "open_interest": 258.0, "volume": 1.0, "delta": -0.1642, "gamma": 0.0023, "vega": 0.3089, "theta": -0.0924, "rho": -0.1606, "theo": 12.4901, "change": 0.19, "open": 11.69, "high": 11.69, "low": 11.69, "tick": "up", "last_trade_price": 11.69, "last_trade_time": "2026-08-21T09:59:39", "percent_change": 1.65217, "prev_day_close": 11.5}, {"option": "CBRS270115C00140000", "bid": 70.0, "bid_size": 66.0, "ask": 74.7, "ask_size": 99.0, "iv": 0.8602, "open_interest": 11.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0024, "vega": 0.3272, "theta": -0.0977, "rho": 0.3589, "theo": 72.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.83, "last_trade_time": "2026-08-18T12:27:42", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "CBRS270115P00140000", "bid": 12.8, "bid_size": 151.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8658, "open_interest": 398.0, "volume": 2.0, "delta": -0.1812, "gamma": 0.0024, "vega": 0.3284, "theta": -0.0988, "rho": -0.1781, "theo": 14.3088, "change": 0.88, "open": 13.6, "high": 14.13, "low": 13.6, "tick": "up", "last_trade_price": 14.13, "last_trade_time": "2026-08-21T15:51:30", "percent_change": 6.64151, "prev_day_close": 13.25}, {"option": "CBRS270115C00145000", "bid": 66.1, "bid_size": 124.0, "ask": 73.3, "ask_size": 239.0, "iv": 0.8738, "open_interest": 33.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0025, "vega": 0.346, "theta": -0.1038, "rho": 0.3574, "theo": 69.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.3, "last_trade_time": "2026-08-12T13:46:05", "percent_change": 0.0, "prev_day_close": 79.1999969482422}, {"option": "CBRS270115P00145000", "bid": 14.2, "bid_size": 176.0, "ask": 17.0, "ask_size": 4.0, "iv": 0.8624, "open_interest": 160.0, "volume": 0.0, "delta": -0.1986, "gamma": 0.0026, "vega": 0.3476, "theta": -0.1051, "rho": -0.1954, "theo": 16.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-08-19T15:25:19", "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "CBRS270115C00150000", "bid": 63.0, "bid_size": 158.0, "ask": 68.8, "ask_size": 229.0, "iv": 0.8511, "open_interest": 44.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0026, "vega": 0.3639, "theta": -0.1096, "rho": 0.3548, "theo": 67.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.11, "last_trade_time": "2026-08-19T15:46:45", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "CBRS270115P00150000", "bid": 16.1, "bid_size": 184.0, "ask": 21.5, "ask_size": 180.0, "iv": 0.8972, "open_interest": 601.0, "volume": 55.0, "delta": -0.2162, "gamma": 0.0027, "vega": 0.3655, "theta": -0.111, "rho": -0.2137, "theo": 18.3458, "change": 1.05, "open": 17.0, "high": 18.36, "low": 17.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-08-21T15:53:13", "percent_change": 6.08695, "prev_day_close": 17.2500004768372}, {"option": "CBRS270115C00155000", "bid": 61.5, "bid_size": 91.0, "ask": 66.2, "ask_size": 116.0, "iv": 0.8735, "open_interest": 16.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0028, "vega": 0.3804, "theta": -0.1151, "rho": 0.3519, "theo": 64.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.95, "last_trade_time": "2026-08-19T13:50:59", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "CBRS270115P00155000", "bid": 19.1, "bid_size": 139.0, "ask": 22.6, "ask_size": 126.0, "iv": 0.8958, "open_interest": 54.0, "volume": 4.0, "delta": -0.2339, "gamma": 0.0028, "vega": 0.3818, "theta": -0.1166, "rho": -0.2317, "theo": 20.5559, "change": 1.4, "open": 20.0, "high": 20.0, "low": 20.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-08-21T13:49:00", "percent_change": 7.52688, "prev_day_close": 18.6000003814697}, {"option": "CBRS270115C00160000", "bid": 58.4, "bid_size": 96.0, "ask": 64.0, "ask_size": 116.0, "iv": 0.8766, "open_interest": 13.0, "volume": 3.0, "delta": 0.7511, "gamma": 0.0028, "vega": 0.3958, "theta": -0.1202, "rho": 0.3484, "theo": 61.788, "change": -5.83, "open": 64.52, "high": 64.52, "low": 64.52, "tick": "down", "last_trade_price": 64.52, "last_trade_time": "2026-08-21T11:31:12", "percent_change": -8.28714, "prev_day_close": 70.3500022888184}, {"option": "CBRS270115P00160000", "bid": 22.0, "bid_size": 34.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.8844, "open_interest": 582.0, "volume": 23.0, "delta": -0.2516, "gamma": 0.0029, "vega": 0.3973, "theta": -0.1219, "rho": -0.2498, "theo": 22.8789, "change": 2.4, "open": 21.25, "high": 23.0, "low": 21.25, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-08-21T15:54:44", "percent_change": 11.6505, "prev_day_close": 20.6000003814697}, {"option": "CBRS270115C00165000", "bid": 55.4, "bid_size": 159.0, "ask": 62.5, "ask_size": 254.0, "iv": 0.886, "open_interest": 25.0, "volume": 1.0, "delta": 0.7336, "gamma": 0.0029, "vega": 0.41, "theta": -0.125, "rho": 0.3442, "theo": 59.311, "change": -6.67, "open": 61.18, "high": 61.18, "low": 61.18, "tick": "down", "last_trade_price": 61.18, "last_trade_time": "2026-08-21T11:31:13", "percent_change": -9.83051, "prev_day_close": 67.8499984741211}, {"option": "CBRS270115P00165000", "bid": 23.6, "bid_size": 145.0, "ask": 27.0, "ask_size": 67.0, "iv": 0.8939, "open_interest": 69.0, "volume": 6.0, "delta": -0.2693, "gamma": 0.003, "vega": 0.4115, "theta": -0.1269, "rho": -0.2688, "theo": 25.3354, "change": 3.03, "open": 24.8, "high": 25.28, "low": 24.5, "tick": "up", "last_trade_price": 25.28, "last_trade_time": "2026-08-21T15:59:20", "percent_change": 13.618, "prev_day_close": 22.25}, {"option": "CBRS270115C00170000", "bid": 53.9, "bid_size": 124.0, "ask": 58.8, "ask_size": 227.0, "iv": 0.884, "open_interest": 46.0, "volume": 3.0, "delta": 0.7162, "gamma": 0.003, "vega": 0.4229, "theta": -0.1295, "rho": 0.3398, "theo": 56.9488, "change": -5.15, "open": 59.03, "high": 59.8, "low": 59.03, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-08-21T14:36:04", "percent_change": -7.92918, "prev_day_close": 64.9500007629394}, {"option": "CBRS270115P00170000", "bid": 27.0, "bid_size": 1.0, "ask": 29.0, "ask_size": 5.0, "iv": 0.9016, "open_interest": 99.0, "volume": 6.0, "delta": -0.287, "gamma": 0.0031, "vega": 0.4242, "theta": -0.1315, "rho": -0.2875, "theo": 27.9045, "change": 1.85, "open": 27.1, "high": 28.0, "low": 27.1, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-08-21T15:54:44", "percent_change": 7.07457, "prev_day_close": 26.1499996185303}, {"option": "CBRS270115C00175000", "bid": 51.7, "bid_size": 119.0, "ask": 56.6, "ask_size": 238.0, "iv": 0.889, "open_interest": 50.0, "volume": 2.0, "delta": 0.6989, "gamma": 0.0031, "vega": 0.4346, "theta": -0.1336, "rho": 0.3353, "theo": 54.6952, "change": -5.4, "open": 57.2, "high": 57.2, "low": 57.2, "tick": "down", "last_trade_price": 57.2, "last_trade_time": "2026-08-21T12:45:31", "percent_change": -8.6262, "prev_day_close": 62.5999984741211}, {"option": "CBRS270115P00175000", "bid": 28.5, "bid_size": 175.0, "ask": 33.0, "ask_size": 132.0, "iv": 0.9053, "open_interest": 457.0, "volume": 5.0, "delta": -0.3046, "gamma": 0.0031, "vega": 0.4359, "theta": -0.1358, "rho": -0.3054, "theo": 30.584, "change": 1.55, "open": 30.14, "high": 30.5, "low": 30.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-08-21T15:51:05", "percent_change": 5.35406, "prev_day_close": 28.9499998092651}, {"option": "CBRS270115C00180000", "bid": 49.0, "bid_size": 159.0, "ask": 54.9, "ask_size": 263.0, "iv": 0.8915, "open_interest": 300.0, "volume": 6.0, "delta": 0.6818, "gamma": 0.0032, "vega": 0.4451, "theta": -0.1374, "rho": 0.3302, "theo": 52.5465, "change": -5.0, "open": 56.0, "high": 56.0, "low": 54.0, "tick": "down", "last_trade_price": 54.9, "last_trade_time": "2026-08-21T12:32:30", "percent_change": -8.34725, "prev_day_close": 59.8999996185303}, {"option": "CBRS270115P00180000", "bid": 32.5, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 0.902, "open_interest": 314.0, "volume": 90.0, "delta": -0.322, "gamma": 0.0032, "vega": 0.4466, "theta": -0.1398, "rho": -0.3234, "theo": 33.3781, "change": 2.57, "open": 31.63, "high": 33.22, "low": 31.63, "tick": "no_change", "last_trade_price": 33.22, "last_trade_time": "2026-08-21T15:48:58", "percent_change": 8.38499, "prev_day_close": 30.6499996185303}, {"option": "CBRS270115C00185000", "bid": 47.1, "bid_size": 146.0, "ask": 52.9, "ask_size": 260.0, "iv": 0.8973, "open_interest": 114.0, "volume": 7.0, "delta": 0.6649, "gamma": 0.0032, "vega": 0.4545, "theta": -0.1408, "rho": 0.3248, "theo": 50.4996, "change": -5.99, "open": 51.91, "high": 51.91, "low": 51.91, "tick": "no_change", "last_trade_price": 51.91, "last_trade_time": "2026-08-21T15:31:53", "percent_change": -10.3454, "prev_day_close": 57.8999996185303}, {"option": "CBRS270115P00185000", "bid": 34.7, "bid_size": 139.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.9047, "open_interest": 120.0, "volume": 0.0, "delta": -0.3391, "gamma": 0.0033, "vega": 0.4556, "theta": -0.1434, "rho": -0.3409, "theo": 36.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-19T15:16:37", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "CBRS270115C00190000", "bid": 46.5, "bid_size": 32.0, "ask": 50.5, "ask_size": 240.0, "iv": 0.9106, "open_interest": 128.0, "volume": 2.0, "delta": 0.6483, "gamma": 0.0033, "vega": 0.4628, "theta": -0.144, "rho": 0.3195, "theo": 48.5488, "change": -4.45, "open": 50.7, "high": 51.5, "low": 50.7, "tick": "up", "last_trade_price": 51.5, "last_trade_time": "2026-08-21T12:59:57", "percent_change": -7.95353, "prev_day_close": 55.9500007629394}, {"option": "CBRS270115P00190000", "bid": 37.8, "bid_size": 94.0, "ask": 41.4, "ask_size": 2.0, "iv": 0.9041, "open_interest": 164.0, "volume": 16.0, "delta": -0.3561, "gamma": 0.0033, "vega": 0.4638, "theta": -0.1467, "rho": -0.3585, "theo": 39.2495, "change": 2.4, "open": 38.57, "high": 39.0, "low": 38.49, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-08-21T15:58:41", "percent_change": 6.57534, "prev_day_close": 36.5}, {"option": "CBRS270115C00195000", "bid": 44.0, "bid_size": 105.0, "ask": 48.6, "ask_size": 231.0, "iv": 0.9063, "open_interest": 30.0, "volume": 8.0, "delta": 0.6321, "gamma": 0.0033, "vega": 0.4701, "theta": -0.1468, "rho": 0.3141, "theo": 46.7102, "change": -8.7, "open": 48.6, "high": 49.3, "low": 46.2, "tick": "down", "last_trade_price": 46.2, "last_trade_time": "2026-08-21T15:54:50", "percent_change": -15.847, "prev_day_close": 54.8999996185303}, {"option": "CBRS270115P00195000", "bid": 40.4, "bid_size": 65.0, "ask": 43.7, "ask_size": 12.0, "iv": 0.909, "open_interest": 36.0, "volume": 2.0, "delta": -0.3728, "gamma": 0.0034, "vega": 0.4709, "theta": -0.1497, "rho": -0.3771, "theo": 42.3364, "change": 1.95, "open": 41.0, "high": 41.0, "low": 41.0, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-08-21T13:05:17", "percent_change": 4.9936, "prev_day_close": 39.0499992370606}, {"option": "CBRS270115C00200000", "bid": 43.5, "bid_size": 1.0, "ask": 47.0, "ask_size": 267.0, "iv": 0.9249, "open_interest": 234.0, "volume": 90.0, "delta": 0.6161, "gamma": 0.0033, "vega": 0.4763, "theta": -0.1493, "rho": 0.3083, "theo": 44.9372, "change": -8.02, "open": 51.95, "high": 52.02, "low": 44.5, "tick": "up", "last_trade_price": 44.98, "last_trade_time": "2026-08-21T15:59:20", "percent_change": -15.1321, "prev_day_close": 53.0}, {"option": "CBRS270115P00200000", "bid": 43.6, "bid_size": 89.0, "ask": 48.9, "ask_size": 91.0, "iv": 0.9341, "open_interest": 338.0, "volume": 46.0, "delta": -0.3891, "gamma": 0.0034, "vega": 0.4769, "theta": -0.1524, "rho": -0.3936, "theo": 45.5014, "change": 1.6, "open": 43.33, "high": 45.0, "low": 43.1, "tick": "down", "last_trade_price": 43.5, "last_trade_time": "2026-08-21T14:59:28", "percent_change": 3.81862, "prev_day_close": 41.8999996185303}, {"option": "CBRS270115C00210000", "bid": 38.8, "bid_size": 2.0, "ask": 44.0, "ask_size": 243.0, "iv": 0.9324, "open_interest": 622.0, "volume": 35.0, "delta": 0.585, "gamma": 0.0034, "vega": 0.4861, "theta": -0.1534, "rho": 0.2967, "theo": 41.6392, "change": -7.35, "open": 46.0, "high": 46.0, "low": 42.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-21T15:46:08", "percent_change": -14.8936, "prev_day_close": 49.3499984741211}, {"option": "CBRS270115P00210000", "bid": 49.6, "bid_size": 85.0, "ask": 53.3, "ask_size": 5.0, "iv": 0.9036, "open_interest": 450.0, "volume": 2.0, "delta": -0.4208, "gamma": 0.0034, "vega": 0.4863, "theta": -0.157, "rho": -0.4275, "theo": 52.0917, "change": 1.8, "open": 50.15, "high": 50.15, "low": 50.15, "tick": "no_change", "last_trade_price": 50.15, "last_trade_time": "2026-08-21T13:05:17", "percent_change": 3.72285, "prev_day_close": 48.3500003814697}, {"option": "CBRS270115C00220000", "bid": 37.2, "bid_size": 2.0, "ask": 41.3, "ask_size": 308.0, "iv": 0.9439, "open_interest": 3202.0, "volume": 18.0, "delta": 0.5554, "gamma": 0.0034, "vega": 0.4925, "theta": -0.1565, "rho": 0.2852, "theo": 38.6406, "change": -5.4, "open": 44.53, "high": 44.53, "low": 39.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-08-21T15:46:10", "percent_change": -12.1622, "prev_day_close": 44.3999996185303}, {"option": "CBRS270115P00220000", "bid": 56.4, "bid_size": 39.0, "ask": 63.0, "ask_size": 92.0, "iv": 0.946, "open_interest": 122.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0035, "vega": 0.4917, "theta": -0.1605, "rho": -0.4574, "theo": 58.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.59, "last_trade_time": "2026-08-20T10:06:05", "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "CBRS270115C00230000", "bid": 34.5, "bid_size": 6.0, "ask": 38.9, "ask_size": 236.0, "iv": 0.9538, "open_interest": 223.0, "volume": 7.0, "delta": 0.5272, "gamma": 0.0034, "vega": 0.4959, "theta": -0.1587, "rho": 0.2734, "theo": 35.9155, "change": -5.74, "open": 37.9, "high": 37.9, "low": 35.96, "tick": "down", "last_trade_price": 35.96, "last_trade_time": "2026-08-21T15:51:19", "percent_change": -13.765, "prev_day_close": 41.6999988555908}, {"option": "CBRS270115P00230000", "bid": 63.2, "bid_size": 113.0, "ask": 69.5, "ask_size": 49.0, "iv": 0.9416, "open_interest": 162.0, "volume": 24.0, "delta": -0.4801, "gamma": 0.0035, "vega": 0.4946, "theta": -0.1631, "rho": -0.4865, "theo": 66.1681, "change": 6.08, "open": 63.8, "high": 67.58, "low": 63.8, "tick": "up", "last_trade_price": 67.58, "last_trade_time": "2026-08-21T15:58:41", "percent_change": 9.88618, "prev_day_close": 61.5}, {"option": "CBRS270115C00240000", "bid": 30.3, "bid_size": 10.0, "ask": 35.8, "ask_size": 206.0, "iv": 0.9366, "open_interest": 159.0, "volume": 4.0, "delta": 0.5005, "gamma": 0.0034, "vega": 0.4971, "theta": -0.16, "rho": 0.2622, "theo": 33.4296, "change": -4.44, "open": 35.72, "high": 35.72, "low": 34.51, "tick": "down", "last_trade_price": 34.51, "last_trade_time": "2026-08-21T13:21:36", "percent_change": -11.3992, "prev_day_close": 38.9500007629394}, {"option": "CBRS270115P00240000", "bid": 70.5, "bid_size": 2.0, "ask": 77.2, "ask_size": 86.0, "iv": 0.9494, "open_interest": 48.0, "volume": 14.0, "delta": -0.5075, "gamma": 0.0035, "vega": 0.4949, "theta": -0.1649, "rho": -0.5137, "theo": 73.593, "change": 6.42, "open": 72.9, "high": 75.27, "low": 72.9, "tick": "up", "last_trade_price": 75.27, "last_trade_time": "2026-08-21T15:58:41", "percent_change": 9.32462, "prev_day_close": 68.8500022888184}, {"option": "CBRS270115C00250000", "bid": 29.0, "bid_size": 1.0, "ask": 32.4, "ask_size": 61.0, "iv": 0.9409, "open_interest": 1853.0, "volume": 173.0, "delta": 0.4753, "gamma": 0.0034, "vega": 0.4959, "theta": -0.1607, "rho": 0.251, "theo": 31.1733, "change": -5.95, "open": 34.0, "high": 34.38, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -16.1028, "prev_day_close": 36.9500007629394}, {"option": "CBRS270115P00250000", "bid": 79.3, "bid_size": 2.0, "ask": 84.7, "ask_size": 8.0, "iv": 0.9657, "open_interest": 1802.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0035, "vega": 0.4926, "theta": -0.166, "rho": -0.5409, "theo": 81.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.0, "last_trade_time": "2026-08-20T10:03:20", "percent_change": 0.0, "prev_day_close": 76.1499977111816}, {"option": "CBRS270115C00260000", "bid": 25.4, "bid_size": 144.0, "ask": 31.4, "ask_size": 233.0, "iv": 0.9421, "open_interest": 71.0, "volume": 5.0, "delta": 0.4514, "gamma": 0.0033, "vega": 0.493, "theta": -0.1607, "rho": 0.2402, "theo": 29.1073, "change": -4.21, "open": 34.4, "high": 34.4, "low": 29.39, "tick": "down", "last_trade_price": 29.39, "last_trade_time": "2026-08-21T15:42:38", "percent_change": -12.5298, "prev_day_close": 33.6000003814697}, {"option": "CBRS270115P00260000", "bid": 85.0, "bid_size": 134.0, "ask": 92.2, "ask_size": 23.0, "iv": 0.9461, "open_interest": 129.0, "volume": 0.0, "delta": -0.5582, "gamma": 0.0034, "vega": 0.4894, "theta": -0.1665, "rho": -0.5672, "theo": 89.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.05, "last_trade_time": "2026-08-18T15:59:39", "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "CBRS270115C00270000", "bid": 22.7, "bid_size": 87.0, "ask": 29.4, "ask_size": 230.0, "iv": 0.9384, "open_interest": 102.0, "volume": 14.0, "delta": 0.429, "gamma": 0.0033, "vega": 0.4889, "theta": -0.1602, "rho": 0.2301, "theo": 27.2227, "change": -3.51, "open": 29.7, "high": 30.32, "low": 27.3, "tick": "down", "last_trade_price": 27.39, "last_trade_time": "2026-08-21T15:42:38", "percent_change": -11.3592, "prev_day_close": 30.8999996185303}, {"option": "CBRS270115P00270000", "bid": 93.9, "bid_size": 114.0, "ask": 100.7, "ask_size": 10.0, "iv": 0.9656, "open_interest": 50.0, "volume": 0.0, "delta": -0.5814, "gamma": 0.0034, "vega": 0.4835, "theta": -0.1665, "rho": -0.5859, "theo": 97.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-08-18T10:04:27", "percent_change": 0.0, "prev_day_close": 91.75}, {"option": "CBRS270115C00280000", "bid": 22.4, "bid_size": 144.0, "ask": 28.4, "ask_size": 319.0, "iv": 0.9661, "open_interest": 70.0, "volume": 9.0, "delta": 0.408, "gamma": 0.0032, "vega": 0.4833, "theta": -0.1593, "rho": 0.22, "theo": 25.5024, "change": -3.45, "open": 25.8, "high": 26.88, "low": 25.72, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-08-21T14:35:18", "percent_change": -11.7148, "prev_day_close": 29.4500007629394}, {"option": "CBRS270115P00280000", "bid": 100.6, "bid_size": 1.0, "ask": 110.0, "ask_size": 4.0, "iv": 0.9708, "open_interest": 29.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0033, "vega": 0.4762, "theta": -0.166, "rho": -0.6076, "theo": 105.3767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.5, "last_trade_time": "2026-08-17T11:16:43", "percent_change": 0.0, "prev_day_close": 99.2999992370606}, {"option": "CBRS270115C00290000", "bid": 22.1, "bid_size": 4.0, "ask": 26.2, "ask_size": 191.0, "iv": 0.9786, "open_interest": 78.0, "volume": 5.0, "delta": 0.3881, "gamma": 0.0031, "vega": 0.4767, "theta": -0.158, "rho": 0.2104, "theo": 23.9235, "change": -3.05, "open": 24.66, "high": 25.05, "low": 24.47, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-21T14:53:01", "percent_change": -11.0708, "prev_day_close": 27.5500001907349}, {"option": "CBRS270115P00290000", "bid": 110.8, "bid_size": 42.0, "ask": 117.3, "ask_size": 2.0, "iv": 0.9785, "open_interest": 21.0, "volume": 0.0, "delta": -0.6242, "gamma": 0.0033, "vega": 0.4686, "theta": -0.1652, "rho": -0.6246, "theo": 113.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.75, "last_trade_time": "2026-08-13T11:50:54", "percent_change": 0.0, "prev_day_close": 107.599998474121}, {"option": "CBRS270115C00300000", "bid": 20.3, "bid_size": 1.0, "ask": 24.4, "ask_size": 218.0, "iv": 0.9842, "open_interest": 734.0, "volume": 58.0, "delta": 0.3695, "gamma": 0.0031, "vega": 0.4696, "theta": -0.1564, "rho": 0.2016, "theo": 22.4738, "change": -4.48, "open": 25.95, "high": 26.02, "low": 22.17, "tick": "down", "last_trade_price": 22.17, "last_trade_time": "2026-08-21T15:02:12", "percent_change": -16.8105, "prev_day_close": 26.6500005722046}, {"option": "CBRS270115P00300000", "bid": 118.7, "bid_size": 119.0, "ask": 125.2, "ask_size": 10.0, "iv": 0.9738, "open_interest": 57.0, "volume": 1.0, "delta": -0.6436, "gamma": 0.0032, "vega": 0.4597, "theta": -0.1641, "rho": -0.6404, "theo": 122.206, "change": 3.95, "open": 119.7, "high": 119.7, "low": 119.7, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-08-21T13:33:52", "percent_change": 3.41253, "prev_day_close": 115.75}, {"option": "CBRS270115C00310000", "bid": 19.4, "bid_size": 5.0, "ask": 23.2, "ask_size": 226.0, "iv": 0.9883, "open_interest": 146.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.003, "vega": 0.4617, "theta": -0.1546, "rho": 0.1929, "theo": 21.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-08-20T15:59:01", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CBRS270115P00310000", "bid": 127.9, "bid_size": 43.0, "ask": 133.7, "ask_size": 6.0, "iv": 0.9829, "open_interest": 40.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0032, "vega": 0.4499, "theta": -0.1627, "rho": -0.6546, "theo": 130.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.83, "last_trade_time": "2026-07-15T10:21:34", "percent_change": 0.0, "prev_day_close": 123.849998474121}, {"option": "CBRS270115C00320000", "bid": 16.3, "bid_size": 313.0, "ask": 22.4, "ask_size": 304.0, "iv": 0.9776, "open_interest": 73.0, "volume": 6.0, "delta": 0.3354, "gamma": 0.0029, "vega": 0.4532, "theta": -0.1525, "rho": 0.1845, "theo": 19.9142, "change": -0.37, "open": 23.53, "high": 23.53, "low": 22.73, "tick": "down", "last_trade_price": 22.73, "last_trade_time": "2026-08-21T09:36:08", "percent_change": -1.60173, "prev_day_close": 23.0999994277954}, {"option": "CBRS270115P00320000", "bid": 136.8, "bid_size": 32.0, "ask": 143.1, "ask_size": 32.0, "iv": 0.9989, "open_interest": 3.0, "volume": 0.0, "delta": -0.6795, "gamma": 0.0031, "vega": 0.4409, "theta": -0.1611, "rho": -0.6713, "theo": 139.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-08-12T12:16:24", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "CBRS270115C00330000", "bid": 17.2, "bid_size": 125.0, "ask": 22.1, "ask_size": 347.0, "iv": 1.0147, "open_interest": 87.0, "volume": 2.0, "delta": 0.32, "gamma": 0.0029, "vega": 0.4445, "theta": -0.1503, "rho": 0.1768, "theo": 18.7843, "change": -2.85, "open": 19.3, "high": 19.3, "low": 19.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-08-21T15:43:05", "percent_change": -13.0435, "prev_day_close": 21.8500003814697}, {"option": "CBRS270115P00330000", "bid": 145.5, "bid_size": 31.0, "ask": 151.7, "ask_size": 31.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.003, "vega": 0.4306, "theta": -0.1594, "rho": -0.6827, "theo": 148.3854, "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": 140.900001525879}, {"option": "CBRS270115C00340000", "bid": 13.9, "bid_size": 292.0, "ask": 20.2, "ask_size": 300.0, "iv": 0.9844, "open_interest": 33.0, "volume": 6.0, "delta": 0.3054, "gamma": 0.0028, "vega": 0.4358, "theta": -0.1479, "rho": 0.1695, "theo": 17.7404, "change": -3.05, "open": 20.5, "high": 20.5, "low": 17.5, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-21T14:58:46", "percent_change": -14.8419, "prev_day_close": 20.5500001907349}, {"option": "CBRS270115P00340000", "bid": 154.5, "bid_size": 30.0, "ask": 160.3, "ask_size": 24.0, "iv": 1.0032, "open_interest": 4.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.003, "vega": 0.4191, "theta": -0.1576, "rho": -0.6879, "theo": 157.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.99, "last_trade_time": "2026-05-27T15:59:03", "percent_change": 0.0, "prev_day_close": 149.75}, {"option": "CBRS270115C00350000", "bid": 15.0, "bid_size": 143.0, "ask": 18.8, "ask_size": 269.0, "iv": 1.0083, "open_interest": 271.0, "volume": 22.0, "delta": 0.2917, "gamma": 0.0027, "vega": 0.4267, "theta": -0.1455, "rho": 0.1624, "theo": 16.7745, "change": -1.8, "open": 18.35, "high": 18.35, "low": 17.45, "tick": "up", "last_trade_price": 17.75, "last_trade_time": "2026-08-21T12:21:23", "percent_change": -9.20716, "prev_day_close": 19.5500001907349}, {"option": "CBRS270115P00350000", "bid": 163.0, "bid_size": 47.0, "ask": 169.5, "ask_size": 18.0, "iv": 1.0042, "open_interest": 2.0, "volume": 0.0, "delta": -0.726, "gamma": 0.0029, "vega": 0.4079, "theta": -0.1556, "rho": -0.694, "theo": 166.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.34, "last_trade_time": "2026-07-16T11:15:11", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "CBRS270115C00360000", "bid": 13.3, "bid_size": 211.0, "ask": 18.5, "ask_size": 329.0, "iv": 1.0106, "open_interest": 181.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0026, "vega": 0.4173, "theta": -0.143, "rho": 0.1556, "theo": 15.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-08-18T14:06:39", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CBRS270115P00360000", "bid": 171.0, "bid_size": 33.0, "ask": 179.1, "ask_size": 24.0, "iv": 1.0024, "open_interest": 2.0, "volume": 0.0, "delta": -0.7397, "gamma": 0.0028, "vega": 0.3974, "theta": -0.1536, "rho": -0.7032, "theo": 175.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.4, "last_trade_time": "2026-05-18T11:56:23", "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "CBRS270115C00370000", "bid": 12.4, "bid_size": 232.0, "ask": 17.2, "ask_size": 276.0, "iv": 1.0087, "open_interest": 51.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0026, "vega": 0.408, "theta": -0.1404, "rho": 0.1492, "theo": 15.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.69, "last_trade_time": "2026-08-19T15:11:20", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "CBRS270115P00370000", "bid": 181.7, "bid_size": 1.0, "ask": 188.6, "ask_size": 1.0, "iv": 1.0163, "open_interest": 1.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0028, "vega": 0.3868, "theta": -0.1516, "rho": -0.707, "theo": 184.4987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.0, "last_trade_time": "2026-07-10T14:34:19", "percent_change": 0.0, "prev_day_close": 176.150001525879}, {"option": "CBRS270115C00380000", "bid": 12.7, "bid_size": 151.0, "ask": 16.2, "ask_size": 265.0, "iv": 1.0237, "open_interest": 56.0, "volume": 2.0, "delta": 0.2552, "gamma": 0.0025, "vega": 0.399, "theta": -0.1378, "rho": 0.1434, "theo": 14.2833, "change": -2.35, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-08-21T10:22:06", "percent_change": -13.3903, "prev_day_close": 17.5500001907349}, {"option": "CBRS270115P00380000", "bid": 190.9, "bid_size": 47.0, "ask": 197.0, "ask_size": 18.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7652, "gamma": 0.0027, "vega": 0.3766, "theta": -0.1495, "rho": -0.715, "theo": 193.7025, "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": 185.199996948242}, {"option": "CBRS270115C00390000", "bid": 11.2, "bid_size": 208.0, "ask": 14.8, "ask_size": 143.0, "iv": 1.0094, "open_interest": 233.0, "volume": 6.0, "delta": 0.2444, "gamma": 0.0024, "vega": 0.39, "theta": -0.1352, "rho": 0.1378, "theo": 13.5674, "change": -2.6, "open": 13.98, "high": 13.98, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -16.6667, "prev_day_close": 15.5999999046326}, {"option": "CBRS270115P00390000", "bid": 200.2, "bid_size": 42.0, "ask": 206.9, "ask_size": 1.0, "iv": 1.0388, "open_interest": 3.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0027, "vega": 0.3638, "theta": -0.1474, "rho": -0.7143, "theo": 202.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.3, "last_trade_time": "2026-06-25T10:14:40", "percent_change": 0.0, "prev_day_close": 194.25}, {"option": "CBRS270115C00400000", "bid": 10.7, "bid_size": 202.0, "ask": 14.0, "ask_size": 150.0, "iv": 1.0142, "open_interest": 652.0, "volume": 11.0, "delta": 0.2342, "gamma": 0.0024, "vega": 0.3808, "theta": -0.1325, "rho": 0.1322, "theo": 12.8935, "change": -2.5, "open": 13.55, "high": 13.73, "low": 12.4, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-21T15:37:57", "percent_change": -16.7785, "prev_day_close": 14.9000000953674}, {"option": "CBRS270115P00400000", "bid": 209.0, "bid_size": 28.0, "ask": 215.3, "ask_size": 1.0, "iv": 1.0247, "open_interest": 3.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0026, "vega": 0.3516, "theta": -0.1452, "rho": -0.7108, "theo": 212.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.5, "last_trade_time": "2026-05-26T09:43:10", "percent_change": 0.0, "prev_day_close": 203.599998474121}, {"option": "CBRS270115C00410000", "bid": 10.5, "bid_size": 163.0, "ask": 14.6, "ask_size": 313.0, "iv": 1.0404, "open_interest": 57.0, "volume": 5.0, "delta": 0.2246, "gamma": 0.0023, "vega": 0.3718, "theta": -0.1299, "rho": 0.127, "theo": 12.2726, "change": -1.63, "open": 13.32, "high": 13.32, "low": 13.32, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-08-21T13:32:40", "percent_change": -10.903, "prev_day_close": 14.9500002861023}, {"option": "CBRS270115P00410000", "bid": 218.2, "bid_size": 29.0, "ask": 225.3, "ask_size": 26.0, "iv": 1.0358, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0025, "vega": 0.3409, "theta": -0.1432, "rho": -0.7141, "theo": 221.6522, "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": 212.75}, {"option": "CBRS270115C00420000", "bid": 9.9, "bid_size": 206.0, "ask": 12.4, "ask_size": 69.0, "iv": 1.022, "open_interest": 83.0, "volume": 1.0, "delta": 0.2156, "gamma": 0.0022, "vega": 0.3629, "theta": -0.1273, "rho": 0.1221, "theo": 11.6935, "change": -3.25, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -22.6481, "prev_day_close": 14.3500003814697}, {"option": "CBRS270115P00420000", "bid": 227.6, "bid_size": 42.0, "ask": 234.7, "ask_size": 17.0, "iv": 1.0399, "open_interest": 3.0, "volume": 0.0, "delta": -0.8085, "gamma": 0.0025, "vega": 0.3309, "theta": -0.1412, "rho": -0.7122, "theo": 231.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.9, "last_trade_time": "2026-08-14T10:23:23", "percent_change": 0.0, "prev_day_close": 222.049995422363}, {"option": "CBRS270115C00430000", "bid": 7.7, "bid_size": 292.0, "ask": 13.5, "ask_size": 320.0, "iv": 1.0256, "open_interest": 97.0, "volume": 30.0, "delta": 0.207, "gamma": 0.0022, "vega": 0.3544, "theta": -0.1247, "rho": 0.1175, "theo": 11.1523, "change": -1.9, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-08-21T10:17:46", "percent_change": -13.9194, "prev_day_close": 13.6499996185303}, {"option": "CBRS270115P00430000", "bid": 237.0, "bid_size": 43.0, "ask": 243.9, "ask_size": 4.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": -0.818, "gamma": 0.0024, "vega": 0.3198, "theta": -0.1392, "rho": -0.7136, "theo": 240.5135, "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": 231.25}, {"option": "CBRS270115C00440000", "bid": 8.5, "bid_size": 170.0, "ask": 12.0, "ask_size": 92.0, "iv": 1.034, "open_interest": 13.0, "volume": 1.0, "delta": 0.1989, "gamma": 0.0021, "vega": 0.3461, "theta": -0.1222, "rho": 0.1132, "theo": 10.6454, "change": -2.31, "open": 10.79, "high": 10.79, "low": 10.79, "tick": "down", "last_trade_price": 10.79, "last_trade_time": "2026-08-21T14:41:28", "percent_change": -17.6336, "prev_day_close": 13.0999999046326}, {"option": "CBRS270115P00440000", "bid": 245.9, "bid_size": 25.0, "ask": 253.7, "ask_size": 24.0, "iv": 1.0389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0024, "vega": 0.3094, "theta": -0.1371, "rho": -0.6996, "theo": 250.0005, "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": 240.75}, {"option": "CBRS270115C00450000", "bid": 7.9, "bid_size": 235.0, "ask": 12.6, "ask_size": 325.0, "iv": 1.0519, "open_interest": 140.0, "volume": 0.0, "delta": 0.1912, "gamma": 0.0021, "vega": 0.338, "theta": -0.1197, "rho": 0.1091, "theo": 10.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-08-20T12:53:41", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CBRS270115P00450000", "bid": 255.7, "bid_size": 30.0, "ask": 263.0, "ask_size": 1.0, "iv": 1.0418, "open_interest": 1.0, "volume": 0.0, "delta": -0.8357, "gamma": 0.0023, "vega": 0.2986, "theta": -0.1351, "rho": -0.7003, "theo": 259.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.0, "last_trade_time": "2026-06-12T09:50:17", "percent_change": 0.0, "prev_day_close": 250.199996948242}, {"option": "CBRS270115C00460000", "bid": 7.0, "bid_size": 4.0, "ask": 12.3, "ask_size": 49.0, "iv": 1.0512, "open_interest": 16.0, "volume": 0.0, "delta": 0.184, "gamma": 0.002, "vega": 0.3299, "theta": -0.1172, "rho": 0.1051, "theo": 9.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.01, "last_trade_time": "2026-08-17T15:44:12", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "CBRS270115P00460000", "bid": 264.5, "bid_size": 1.0, "ask": 273.8, "ask_size": 1.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": -0.8439, "gamma": 0.0023, "vega": 0.2865, "theta": -0.1331, "rho": -0.6886, "theo": 269.0841, "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": 259.449996948242}, {"option": "CBRS270115C00470000", "bid": 7.0, "bid_size": 186.0, "ask": 12.5, "ask_size": 212.0, "iv": 1.0711, "open_interest": 8.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.002, "vega": 0.3219, "theta": -0.1148, "rho": 0.1013, "theo": 9.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-08-18T10:29:31", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CBRS270115P00470000", "bid": 275.6, "bid_size": 46.0, "ask": 282.1, "ask_size": 7.0, "iv": 1.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8517, "gamma": 0.0022, "vega": 0.2764, "theta": -0.1311, "rho": -0.6834, "theo": 278.6741, "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": 269.100006103516}, {"option": "CBRS270115C00480000", "bid": 7.3, "bid_size": 196.0, "ask": 11.6, "ask_size": 409.0, "iv": 1.0782, "open_interest": 98.0, "volume": 5.0, "delta": 0.1706, "gamma": 0.0019, "vega": 0.3141, "theta": -0.1124, "rho": 0.0976, "theo": 8.9136, "change": -1.18, "open": 9.92, "high": 9.92, "low": 9.92, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-08-21T13:32:40", "percent_change": -10.6306, "prev_day_close": 11.0999999046326}, {"option": "CBRS270115P00480000", "bid": 284.7, "bid_size": 29.0, "ask": 291.6, "ask_size": 10.0, "iv": 1.0558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0022, "vega": 0.2666, "theta": -0.1292, "rho": -0.6737, "theo": 288.2908, "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": 278.5}, {"option": "CBRS270115C00490000", "bid": 6.0, "bid_size": 267.0, "ask": 10.5, "ask_size": 386.0, "iv": 1.0552, "open_interest": 419.0, "volume": 72.0, "delta": 0.1644, "gamma": 0.0018, "vega": 0.3067, "theta": -0.1101, "rho": 0.0942, "theo": 8.5441, "change": -1.15, "open": 10.3, "high": 10.3, "low": 8.6, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-21T11:45:22", "percent_change": -11.5, "prev_day_close": 10.0}, {"option": "CBRS270115P00490000", "bid": 294.8, "bid_size": 40.0, "ask": 301.8, "ask_size": 28.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0021, "vega": 0.2569, "theta": -0.1273, "rho": -0.662, "theo": 297.9331, "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": 288.199996948242}, {"option": "CBRS270115C00500000", "bid": 6.5, "bid_size": 223.0, "ask": 9.0, "ask_size": 100.0, "iv": 1.0534, "open_interest": 1751.0, "volume": 85.0, "delta": 0.1586, "gamma": 0.0018, "vega": 0.2996, "theta": -0.1078, "rho": 0.091, "theo": 8.1959, "change": -1.7, "open": 9.66, "high": 9.66, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-08-21T15:51:01", "percent_change": -17.3469, "prev_day_close": 9.80000019073486}, {"option": "CBRS270115P00500000", "bid": 303.6, "bid_size": 60.0, "ask": 311.0, "ask_size": 21.0, "iv": 1.0562, "open_interest": 1.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0021, "vega": 0.2479, "theta": -0.1259, "rho": -0.6604, "theo": 307.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 260.5, "last_trade_time": "2026-08-17T09:52:11", "percent_change": 0.0, "prev_day_close": 297.75}, {"option": "CBRS270319C00090000", "bid": 110.2, "bid_size": 14.0, "ask": 115.4, "ask_size": 23.0, "iv": 0.8682, "open_interest": 11.0, "volume": 2.0, "delta": 0.9385, "gamma": 0.0009, "vega": 0.1809, "theta": -0.0332, "rho": 0.4095, "theo": 112.8621, "change": -8.46, "open": 115.64, "high": 115.64, "low": 115.64, "tick": "no_change", "last_trade_price": 115.64, "last_trade_time": "2026-08-21T10:57:41", "percent_change": -6.81708, "prev_day_close": 124.099998474121}, {"option": "CBRS270319P00090000", "bid": 3.5, "bid_size": 122.0, "ask": 5.8, "ask_size": 117.0, "iv": 0.8774, "open_interest": 112.0, "volume": 1.0, "delta": -0.0616, "gamma": 0.0009, "vega": 0.1818, "theta": -0.0374, "rho": -0.0878, "theo": 4.5457, "change": 0.15, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-08-21T10:34:01", "percent_change": 3.37079, "prev_day_close": 4.44999992847443}, {"option": "CBRS270319C00095000", "bid": 106.3, "bid_size": 17.0, "ask": 111.6, "ask_size": 20.0, "iv": 0.8712, "open_interest": 10.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.001, "vega": 0.2045, "theta": -0.0383, "rho": 0.42, "theo": 108.9769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.61, "last_trade_time": "2026-06-25T13:58:13", "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "CBRS270319P00095000", "bid": 4.9, "bid_size": 92.0, "ask": 7.8, "ask_size": 282.0, "iv": 0.9112, "open_interest": 154.0, "volume": 4.0, "delta": -0.0722, "gamma": 0.0011, "vega": 0.2052, "theta": -0.0424, "rho": -0.1035, "theo": 5.5405, "change": -0.15, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-08-21T14:51:11", "percent_change": -2.56411, "prev_day_close": 5.85000014305115}, {"option": "CBRS270319C00100000", "bid": 103.0, "bid_size": 6.0, "ask": 108.5, "ask_size": 34.0, "iv": 0.8969, "open_interest": 18.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.0012, "vega": 0.2286, "theta": -0.0435, "rho": 0.4287, "theo": 105.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.4, "last_trade_time": "2026-08-18T13:46:27", "percent_change": 0.0, "prev_day_close": 115.899997711182}, {"option": "CBRS270319P00100000", "bid": 6.3, "bid_size": 80.0, "ask": 8.1, "ask_size": 198.0, "iv": 0.8969, "open_interest": 17.0, "volume": 1.0, "delta": -0.0837, "gamma": 0.0012, "vega": 0.2298, "theta": -0.0475, "rho": -0.1206, "theo": 6.6614, "change": 0.2, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-08-21T15:39:22", "percent_change": 2.91971, "prev_day_close": 6.85000014305115}, {"option": "CBRS270319C00105000", "bid": 99.1, "bid_size": 11.0, "ask": 105.2, "ask_size": 19.0, "iv": 0.8976, "open_interest": 7.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0013, "vega": 0.2525, "theta": -0.0488, "rho": 0.4361, "theo": 101.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.36, "last_trade_time": "2026-08-14T09:34:20", "percent_change": 0.0, "prev_day_close": 112.399997711182}, {"option": "CBRS270319P00105000", "bid": 6.9, "bid_size": 119.0, "ask": 8.8, "ask_size": 58.0, "iv": 0.8728, "open_interest": 34.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0013, "vega": 0.2536, "theta": -0.0527, "rho": -0.1388, "theo": 7.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-14T09:57:25", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CBRS270319C00110000", "bid": 95.0, "bid_size": 6.0, "ask": 100.5, "ask_size": 19.0, "iv": 0.8651, "open_interest": 24.0, "volume": 0.0, "delta": 0.8921, "gamma": 0.0014, "vega": 0.2764, "theta": -0.054, "rho": 0.4421, "theo": 98.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.3, "last_trade_time": "2026-08-12T09:43:22", "percent_change": 0.0, "prev_day_close": 108.799999237061}, {"option": "CBRS270319P00110000", "bid": 8.3, "bid_size": 8.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.8643, "open_interest": 147.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0014, "vega": 0.2782, "theta": -0.0579, "rho": -0.158, "theo": 9.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.06, "last_trade_time": "2026-08-17T10:05:58", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CBRS270319C00115000", "bid": 91.1, "bid_size": 58.0, "ask": 97.5, "ask_size": 70.0, "iv": 0.8656, "open_interest": 1.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0015, "vega": 0.2998, "theta": -0.0592, "rho": 0.4466, "theo": 94.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.6, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 105.149997711182}, {"option": "CBRS270319P00115000", "bid": 9.9, "bid_size": 111.0, "ask": 13.0, "ask_size": 222.0, "iv": 0.9001, "open_interest": 83.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0016, "vega": 0.3015, "theta": -0.063, "rho": -0.1779, "theo": 10.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-08-14T15:23:38", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "CBRS270319C00120000", "bid": 87.8, "bid_size": 69.0, "ask": 93.6, "ask_size": 82.0, "iv": 0.8578, "open_interest": 5.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0016, "vega": 0.3224, "theta": -0.0643, "rho": 0.4503, "theo": 91.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.0, "last_trade_time": "2026-08-14T15:58:34", "percent_change": 0.0, "prev_day_close": 101.700000762939}, {"option": "CBRS270319P00120000", "bid": 12.1, "bid_size": 5.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.8844, "open_interest": 78.0, "volume": 7.0, "delta": -0.1354, "gamma": 0.0017, "vega": 0.324, "theta": -0.068, "rho": -0.1989, "theo": 12.4341, "change": 0.86, "open": 12.2, "high": 12.56, "low": 12.2, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-08-21T15:59:48", "percent_change": 7.35043, "prev_day_close": 11.6999998092651}, {"option": "CBRS270319C00125000", "bid": 84.2, "bid_size": 85.0, "ask": 90.8, "ask_size": 84.0, "iv": 0.8596, "open_interest": 10.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0018, "vega": 0.3447, "theta": -0.0693, "rho": 0.4525, "theo": 88.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-07-20T09:35:10", "percent_change": 0.0, "prev_day_close": 98.5499992370606}, {"option": "CBRS270319P00125000", "bid": 13.0, "bid_size": 107.0, "ask": 15.8, "ask_size": 123.0, "iv": 0.889, "open_interest": 35.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0018, "vega": 0.347, "theta": -0.0729, "rho": -0.2206, "theo": 14.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-19T10:38:59", "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "CBRS270319C00130000", "bid": 81.3, "bid_size": 62.0, "ask": 88.2, "ask_size": 85.0, "iv": 0.8705, "open_interest": 1.0, "volume": 0.0, "delta": 0.8378, "gamma": 0.0018, "vega": 0.3659, "theta": -0.0741, "rho": 0.4539, "theo": 85.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.7, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "CBRS270319P00130000", "bid": 15.0, "bid_size": 115.0, "ask": 17.6, "ask_size": 57.0, "iv": 0.8914, "open_interest": 68.0, "volume": 5.0, "delta": -0.1636, "gamma": 0.0019, "vega": 0.3678, "theta": -0.0777, "rho": -0.2426, "theo": 16.0757, "change": -0.95, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-08-21T09:55:47", "percent_change": -6.14887, "prev_day_close": 15.4499998092651}, {"option": "CBRS270319C00135000", "bid": 80.3, "bid_size": 55.0, "ask": 85.8, "ask_size": 85.0, "iv": 0.905, "open_interest": 2.0, "volume": 0.0, "delta": 0.8235, "gamma": 0.002, "vega": 0.3861, "theta": -0.0788, "rho": 0.4544, "theo": 82.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.0, "last_trade_time": "2026-06-24T13:44:35", "percent_change": 0.0, "prev_day_close": 92.1999969482422}, {"option": "CBRS270319P00135000", "bid": 15.8, "bid_size": 151.0, "ask": 20.6, "ask_size": 106.0, "iv": 0.8911, "open_interest": 33.0, "volume": 0.0, "delta": -0.1779, "gamma": 0.002, "vega": 0.388, "theta": -0.0823, "rho": -0.265, "theo": 18.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.72, "last_trade_time": "2026-08-14T10:36:55", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "CBRS270319C00140000", "bid": 76.7, "bid_size": 74.0, "ask": 83.0, "ask_size": 97.0, "iv": 0.8962, "open_interest": 17.0, "volume": 0.0, "delta": 0.8092, "gamma": 0.002, "vega": 0.4055, "theta": -0.0832, "rho": 0.4539, "theo": 79.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.09, "last_trade_time": "2026-08-18T10:33:30", "percent_change": 0.0, "prev_day_close": 89.1499977111816}, {"option": "CBRS270319P00140000", "bid": 17.7, "bid_size": 171.0, "ask": 21.2, "ask_size": 1.0, "iv": 0.8721, "open_interest": 315.0, "volume": 5.0, "delta": -0.1926, "gamma": 0.0021, "vega": 0.4081, "theta": -0.0867, "rho": -0.2881, "theo": 20.1872, "change": 0.85, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "no_change", "last_trade_price": 20.1, "last_trade_time": "2026-08-21T15:51:06", "percent_change": 4.41558, "prev_day_close": 19.25}, {"option": "CBRS270319C00145000", "bid": 74.2, "bid_size": 54.0, "ask": 80.2, "ask_size": 73.0, "iv": 0.8988, "open_interest": 3.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0021, "vega": 0.4238, "theta": -0.0875, "rho": 0.4527, "theo": 76.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.9, "last_trade_time": "2026-08-12T09:49:03", "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "CBRS270319P00145000", "bid": 20.9, "bid_size": 98.0, "ask": 24.1, "ask_size": 43.0, "iv": 0.8946, "open_interest": 5.0, "volume": 2.0, "delta": -0.2072, "gamma": 0.0022, "vega": 0.426, "theta": -0.091, "rho": -0.3113, "theo": 22.424, "change": 0.67, "open": 22.55, "high": 22.55, "low": 22.02, "tick": "down", "last_trade_price": 22.02, "last_trade_time": "2026-08-21T13:33:46", "percent_change": 3.13818, "prev_day_close": 21.3499994277954}, {"option": "CBRS270319C00150000", "bid": 72.3, "bid_size": 63.0, "ask": 76.0, "ask_size": 154.0, "iv": 0.8898, "open_interest": 40.0, "volume": 3.0, "delta": 0.7802, "gamma": 0.0022, "vega": 0.4409, "theta": -0.0916, "rho": 0.4511, "theo": 74.3954, "change": -8.3, "open": 77.3, "high": 77.3, "low": 75.5, "tick": "down", "last_trade_price": 75.5, "last_trade_time": "2026-08-21T15:56:49", "percent_change": -9.90453, "prev_day_close": 83.7999992370606}, {"option": "CBRS270319P00150000", "bid": 23.3, "bid_size": 106.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.8814, "open_interest": 59.0, "volume": 50.0, "delta": -0.222, "gamma": 0.0022, "vega": 0.443, "theta": -0.095, "rho": -0.3343, "theo": 24.7685, "change": 1.1, "open": 24.0, "high": 24.3, "low": 24.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-08-21T12:54:01", "percent_change": 4.74138, "prev_day_close": 23.1999998092651}, {"option": "CBRS270319C00155000", "bid": 68.8, "bid_size": 64.0, "ask": 75.2, "ask_size": 92.0, "iv": 0.8992, "open_interest": 2.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0023, "vega": 0.457, "theta": -0.0954, "rho": 0.4487, "theo": 71.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.6, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "CBRS270319P00155000", "bid": 24.1, "bid_size": 164.0, "ask": 29.8, "ask_size": 64.0, "iv": 0.8922, "open_interest": 45.0, "volume": 5.0, "delta": -0.2367, "gamma": 0.0023, "vega": 0.4593, "theta": -0.0989, "rho": -0.3585, "theo": 27.2203, "change": 0.85, "open": 26.6, "high": 26.6, "low": 26.6, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-21T14:42:17", "percent_change": 3.30097, "prev_day_close": 25.75}, {"option": "CBRS270319C00160000", "bid": 66.7, "bid_size": 69.0, "ask": 71.7, "ask_size": 100.0, "iv": 0.8922, "open_interest": 7.0, "volume": 2.0, "delta": 0.7513, "gamma": 0.0024, "vega": 0.4721, "theta": -0.0991, "rho": 0.4456, "theo": 69.6046, "change": -6.15, "open": 72.0, "high": 72.3, "low": 72.0, "tick": "up", "last_trade_price": 72.3, "last_trade_time": "2026-08-21T13:41:52", "percent_change": -7.83939, "prev_day_close": 78.4500007629394}, {"option": "CBRS270319P00160000", "bid": 27.2, "bid_size": 113.0, "ask": 30.1, "ask_size": 1.0, "iv": 0.8767, "open_interest": 49.0, "volume": 6.0, "delta": -0.2515, "gamma": 0.0024, "vega": 0.4745, "theta": -0.1025, "rho": -0.3826, "theo": 29.793, "change": 1.8, "open": 29.11, "high": 29.8, "low": 29.11, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-08-21T15:51:05", "percent_change": 6.42857, "prev_day_close": 28.0}, {"option": "CBRS270319C00165000", "bid": 63.9, "bid_size": 75.0, "ask": 70.6, "ask_size": 102.0, "iv": 0.9012, "open_interest": 5.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0024, "vega": 0.4861, "theta": -0.1025, "rho": 0.4423, "theo": 67.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.2, "last_trade_time": "2026-08-13T09:30:06", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "CBRS270319P00165000", "bid": 30.5, "bid_size": 122.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.8997, "open_interest": 5.0, "volume": 1.0, "delta": -0.266, "gamma": 0.0025, "vega": 0.4883, "theta": -0.1059, "rho": -0.405, "theo": 32.4364, "change": 1.14, "open": 31.84, "high": 31.84, "low": 31.84, "tick": "up", "last_trade_price": 31.84, "last_trade_time": "2026-08-21T14:03:31", "percent_change": 3.71336, "prev_day_close": 30.6999998092651}, {"option": "CBRS270319C00170000", "bid": 62.0, "bid_size": 86.0, "ask": 67.4, "ask_size": 104.0, "iv": 0.8961, "open_interest": 8.0, "volume": 2.0, "delta": 0.7228, "gamma": 0.0025, "vega": 0.4989, "theta": -0.1057, "rho": 0.4387, "theo": 65.2067, "change": -6.45, "open": 67.2, "high": 67.3, "low": 67.2, "tick": "up", "last_trade_price": 67.3, "last_trade_time": "2026-08-21T14:20:50", "percent_change": -8.74576, "prev_day_close": 73.75}, {"option": "CBRS270319P00170000", "bid": 33.9, "bid_size": 63.0, "ask": 37.8, "ask_size": 37.0, "iv": 0.9194, "open_interest": 20.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0025, "vega": 0.5011, "theta": -0.1091, "rho": -0.4275, "theo": 35.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.1, "last_trade_time": "2026-08-19T09:46:51", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "CBRS270319C00175000", "bid": 61.1, "bid_size": 45.0, "ask": 65.8, "ask_size": 101.0, "iv": 0.915, "open_interest": 6.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.0025, "vega": 0.5108, "theta": -0.1087, "rho": 0.4346, "theo": 63.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.9, "last_trade_time": "2026-08-17T09:30:17", "percent_change": 0.0, "prev_day_close": 71.3499984741211}, {"option": "CBRS270319P00175000", "bid": 35.8, "bid_size": 110.0, "ask": 41.2, "ask_size": 42.0, "iv": 0.9181, "open_interest": 8.0, "volume": 1.0, "delta": -0.2948, "gamma": 0.0026, "vega": 0.513, "theta": -0.1122, "rho": -0.4521, "theo": 38.0294, "change": 1.9, "open": 38.0, "high": 38.0, "low": 38.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-08-21T10:20:24", "percent_change": 5.26316, "prev_day_close": 36.0999984741211}, {"option": "CBRS270319C00180000", "bid": 57.9, "bid_size": 97.0, "ask": 63.4, "ask_size": 136.0, "iv": 0.9013, "open_interest": 26.0, "volume": 1.0, "delta": 0.6951, "gamma": 0.0026, "vega": 0.5218, "theta": -0.1115, "rho": 0.4301, "theo": 61.1922, "change": -4.1, "open": 65.1, "high": 65.1, "low": 65.1, "tick": "down", "last_trade_price": 65.1, "last_trade_time": "2026-08-21T10:15:08", "percent_change": -5.92486, "prev_day_close": 69.2000007629394}, {"option": "CBRS270319P00180000", "bid": 38.4, "bid_size": 120.0, "ask": 44.2, "ask_size": 43.0, "iv": 0.9181, "open_interest": 38.0, "volume": 4.0, "delta": -0.309, "gamma": 0.0026, "vega": 0.5239, "theta": -0.1149, "rho": -0.4756, "theo": 40.9637, "change": 1.41, "open": 39.37, "high": 40.36, "low": 39.37, "tick": "up", "last_trade_price": 40.36, "last_trade_time": "2026-08-21T14:37:21", "percent_change": 3.62003, "prev_day_close": 38.9499988555908}, {"option": "CBRS270319C00185000", "bid": 55.3, "bid_size": 125.0, "ask": 63.3, "ask_size": 92.0, "iv": 0.9145, "open_interest": 9.0, "volume": 0.0, "delta": 0.6814, "gamma": 0.0026, "vega": 0.5317, "theta": -0.1141, "rho": 0.4254, "theo": 59.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-07-30T10:06:15", "percent_change": 0.0, "prev_day_close": 67.1499977111816}, {"option": "CBRS270319P00185000", "bid": 41.5, "bid_size": 95.0, "ask": 48.1, "ask_size": 75.0, "iv": 0.9295, "open_interest": 13.0, "volume": 0.0, "delta": -0.3231, "gamma": 0.0027, "vega": 0.5337, "theta": -0.1175, "rho": -0.4981, "theo": 43.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-19T12:50:18", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "CBRS270319C00190000", "bid": 53.5, "bid_size": 132.0, "ask": 59.7, "ask_size": 116.0, "iv": 0.9009, "open_interest": 13.0, "volume": 2.0, "delta": 0.668, "gamma": 0.0026, "vega": 0.5407, "theta": -0.1165, "rho": 0.4208, "theo": 57.484, "change": -5.2, "open": 61.0, "high": 61.0, "low": 59.75, "tick": "down", "last_trade_price": 59.75, "last_trade_time": "2026-08-21T12:10:06", "percent_change": -8.00616, "prev_day_close": 64.9500007629394}, {"option": "CBRS270319P00190000", "bid": 43.0, "bid_size": 247.0, "ask": 51.6, "ask_size": 86.0, "iv": 0.9211, "open_interest": 69.0, "volume": 37.0, "delta": -0.3368, "gamma": 0.0027, "vega": 0.5425, "theta": -0.1199, "rho": -0.5211, "theo": 47.0902, "change": 1.95, "open": 46.22, "high": 46.65, "low": 46.22, "tick": "up", "last_trade_price": 46.65, "last_trade_time": "2026-08-21T11:32:13", "percent_change": 4.36241, "prev_day_close": 44.7000007629394}, {"option": "CBRS270319C00195000", "bid": 53.4, "bid_size": 72.0, "ask": 59.4, "ask_size": 120.0, "iv": 0.9319, "open_interest": 17.0, "volume": 1.0, "delta": 0.6547, "gamma": 0.0027, "vega": 0.5488, "theta": -0.1187, "rho": 0.4159, "theo": 55.7436, "change": -4.53, "open": 58.52, "high": 58.52, "low": 58.52, "tick": "down", "last_trade_price": 58.52, "last_trade_time": "2026-08-21T12:44:16", "percent_change": -7.18477, "prev_day_close": 63.0499992370606}, {"option": "CBRS270319P00195000", "bid": 47.2, "bid_size": 135.0, "ask": 54.6, "ask_size": 82.0, "iv": 0.9318, "open_interest": 89.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0028, "vega": 0.5504, "theta": -0.1222, "rho": -0.5415, "theo": 50.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-08-17T09:37:37", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "CBRS270319C00200000", "bid": 51.0, "bid_size": 27.0, "ask": 55.4, "ask_size": 42.0, "iv": 0.9263, "open_interest": 285.0, "volume": 10.0, "delta": 0.6416, "gamma": 0.0027, "vega": 0.5562, "theta": -0.1208, "rho": 0.4105, "theo": 54.0524, "change": -4.85, "open": 57.0, "high": 57.0, "low": 53.8, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-08-21T15:57:30", "percent_change": -7.91836, "prev_day_close": 61.2499980926514}, {"option": "CBRS270319P00200000", "bid": 50.2, "bid_size": 97.0, "ask": 58.0, "ask_size": 94.0, "iv": 0.9335, "open_interest": 259.0, "volume": 1.0, "delta": -0.3637, "gamma": 0.0028, "vega": 0.5575, "theta": -0.1243, "rho": -0.5646, "theo": 53.4968, "change": 2.22, "open": 52.52, "high": 52.52, "low": 52.52, "tick": "up", "last_trade_price": 52.52, "last_trade_time": "2026-08-21T12:44:16", "percent_change": 4.41352, "prev_day_close": 50.2999992370606}, {"option": "CBRS270319C00210000", "bid": 47.8, "bid_size": 96.0, "ask": 53.4, "ask_size": 114.0, "iv": 0.9221, "open_interest": 35.0, "volume": 2.0, "delta": 0.6165, "gamma": 0.0028, "vega": 0.5684, "theta": -0.1243, "rho": 0.3998, "theo": 50.9425, "change": -5.9, "open": 53.1, "high": 53.1, "low": 52.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-08-21T14:50:37", "percent_change": -10.19, "prev_day_close": 57.8999996185303}, {"option": "CBRS270319P00210000", "bid": 57.2, "bid_size": 100.0, "ask": 63.7, "ask_size": 62.0, "iv": 0.9322, "open_interest": 35.0, "volume": 5.0, "delta": -0.3897, "gamma": 0.0028, "vega": 0.5694, "theta": -0.1278, "rho": -0.6076, "theo": 60.218, "change": 1.91, "open": 58.96, "high": 58.96, "low": 58.96, "tick": "no_change", "last_trade_price": 58.96, "last_trade_time": "2026-08-21T11:32:34", "percent_change": 3.34794, "prev_day_close": 57.0499992370606}, {"option": "CBRS270319C00220000", "bid": 44.3, "bid_size": 139.0, "ask": 50.8, "ask_size": 138.0, "iv": 0.9247, "open_interest": 30.0, "volume": 2.0, "delta": 0.5924, "gamma": 0.0028, "vega": 0.5779, "theta": -0.1272, "rho": 0.3892, "theo": 48.0584, "change": -6.1, "open": 50.9, "high": 50.9, "low": 50.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-08-21T12:09:51", "percent_change": -10.8734, "prev_day_close": 56.1000003814697}, {"option": "CBRS270319P00220000", "bid": 63.9, "bid_size": 91.0, "ask": 71.2, "ask_size": 76.0, "iv": 0.9402, "open_interest": 38.0, "volume": 24.0, "delta": -0.4147, "gamma": 0.0029, "vega": 0.5781, "theta": -0.1309, "rho": -0.6457, "theo": 67.1592, "change": 2.35, "open": 66.05, "high": 66.05, "low": 66.05, "tick": "no_change", "last_trade_price": 66.05, "last_trade_time": "2026-08-21T11:33:06", "percent_change": 3.68917, "prev_day_close": 63.6999988555908}, {"option": "CBRS270319C00230000", "bid": 41.6, "bid_size": 81.0, "ask": 49.6, "ask_size": 103.0, "iv": 0.9422, "open_interest": 31.0, "volume": 1.0, "delta": 0.5692, "gamma": 0.0028, "vega": 0.5848, "theta": -0.1296, "rho": 0.378, "theo": 45.4001, "change": -2.46, "open": 49.99, "high": 49.99, "low": 49.99, "tick": "down", "last_trade_price": 49.99, "last_trade_time": "2026-08-21T09:39:01", "percent_change": -4.69018, "prev_day_close": 52.4499988555908}, {"option": "CBRS270319P00230000", "bid": 72.4, "bid_size": 5.0, "ask": 78.9, "ask_size": 45.0, "iv": 0.9606, "open_interest": 27.0, "volume": 22.0, "delta": -0.4387, "gamma": 0.0029, "vega": 0.584, "theta": -0.1333, "rho": -0.6886, "theo": 74.3768, "change": 2.85, "open": 70.84, "high": 73.3, "low": 70.84, "tick": "up", "last_trade_price": 73.3, "last_trade_time": "2026-08-21T11:34:37", "percent_change": 4.04542, "prev_day_close": 70.4500007629394}, {"option": "CBRS270319C00240000", "bid": 40.1, "bid_size": 47.0, "ask": 45.8, "ask_size": 138.0, "iv": 0.9441, "open_interest": 33.0, "volume": 2.0, "delta": 0.547, "gamma": 0.0028, "vega": 0.5895, "theta": -0.1315, "rho": 0.3668, "theo": 42.9414, "change": -4.91, "open": 44.85, "high": 44.85, "low": 43.99, "tick": "down", "last_trade_price": 43.99, "last_trade_time": "2026-08-21T15:44:13", "percent_change": -10.0409, "prev_day_close": 48.8999996185303}, {"option": "CBRS270319P00240000", "bid": 77.9, "bid_size": 40.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.9469, "open_interest": 14.0, "volume": 0.0, "delta": -0.4615, "gamma": 0.0029, "vega": 0.5882, "theta": -0.1353, "rho": -0.7228, "theo": 81.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.0, "last_trade_time": "2026-08-18T12:35:25", "percent_change": 0.0, "prev_day_close": 77.4000015258789}, {"option": "CBRS270319C00250000", "bid": 37.5, "bid_size": 44.0, "ask": 44.8, "ask_size": 187.0, "iv": 0.9571, "open_interest": 93.0, "volume": 1.0, "delta": 0.526, "gamma": 0.0028, "vega": 0.5924, "theta": -0.1329, "rho": 0.3563, "theo": 40.6769, "change": -6.25, "open": 40.3, "high": 40.3, "low": 40.3, "tick": "down", "last_trade_price": 40.3, "last_trade_time": "2026-08-21T15:55:57", "percent_change": -13.4264, "prev_day_close": 46.5499992370606}, {"option": "CBRS270319P00250000", "bid": 85.5, "bid_size": 5.0, "ask": 93.7, "ask_size": 5.0, "iv": 0.953, "open_interest": 20.0, "volume": 0.0, "delta": -0.4834, "gamma": 0.0029, "vega": 0.5897, "theta": -0.1368, "rho": -0.755, "theo": 89.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.96, "last_trade_time": "2026-08-18T14:53:30", "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "CBRS270319C00260000", "bid": 37.5, "bid_size": 1.0, "ask": 41.4, "ask_size": 174.0, "iv": 0.9686, "open_interest": 97.0, "volume": 3.0, "delta": 0.506, "gamma": 0.0028, "vega": 0.5934, "theta": -0.1339, "rho": 0.3455, "theo": 38.5889, "change": -4.4, "open": 43.0, "high": 43.0, "low": 40.0, "tick": "no_change", "last_trade_price": 40.0, "last_trade_time": "2026-08-21T12:09:51", "percent_change": -9.90991, "prev_day_close": 44.3999996185303}, {"option": "CBRS270319P00260000", "bid": 93.3, "bid_size": 5.0, "ask": 101.0, "ask_size": 5.0, "iv": 0.9557, "open_interest": 33.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0029, "vega": 0.5895, "theta": -0.1379, "rho": -0.7934, "theo": 97.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.3, "last_trade_time": "2026-08-17T11:06:21", "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "CBRS270319C00270000", "bid": 32.2, "bid_size": 5.0, "ask": 40.2, "ask_size": 116.0, "iv": 0.9532, "open_interest": 20.0, "volume": 0.0, "delta": 0.4869, "gamma": 0.0028, "vega": 0.593, "theta": -0.1345, "rho": 0.3348, "theo": 36.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.92, "last_trade_time": "2026-08-19T09:47:33", "percent_change": 0.0, "prev_day_close": 41.8500003814697}, {"option": "CBRS270319P00270000", "bid": 101.3, "bid_size": 6.0, "ask": 109.0, "ask_size": 5.0, "iv": 0.9601, "open_interest": 14.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.0029, "vega": 0.5883, "theta": -0.1387, "rho": -0.8228, "theo": 105.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.2, "last_trade_time": "2026-08-05T15:59:44", "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "CBRS270319C00280000", "bid": 31.6, "bid_size": 75.0, "ask": 38.8, "ask_size": 166.0, "iv": 0.9698, "open_interest": 52.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0028, "vega": 0.5915, "theta": -0.1348, "rho": 0.3247, "theo": 34.8497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.0, "last_trade_time": "2026-08-19T13:21:42", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "CBRS270319P00280000", "bid": 109.3, "bid_size": 5.0, "ask": 116.9, "ask_size": 5.0, "iv": 0.963, "open_interest": 8.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.0029, "vega": 0.5857, "theta": -0.1392, "rho": -0.8561, "theo": 113.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.4, "last_trade_time": "2026-08-03T12:17:26", "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "CBRS270319C00290000", "bid": 29.2, "bid_size": 1.0, "ask": 36.3, "ask_size": 127.0, "iv": 0.9792, "open_interest": 9.0, "volume": 1.0, "delta": 0.4516, "gamma": 0.0027, "vega": 0.5889, "theta": -0.1349, "rho": 0.315, "theo": 33.1768, "change": -5.7, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-21T15:55:19", "percent_change": -14.7287, "prev_day_close": 38.7000007629394}, {"option": "CBRS270319P00290000", "bid": 116.5, "bid_size": 2.0, "ask": 126.0, "ask_size": 7.0, "iv": 0.9741, "open_interest": 20.0, "volume": 0.0, "delta": -0.5616, "gamma": 0.0029, "vega": 0.5807, "theta": -0.1394, "rho": -0.8768, "theo": 121.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 121.0, "last_trade_time": "2026-08-03T12:25:34", "percent_change": 0.0, "prev_day_close": 114.700000762939}, {"option": "CBRS270319C00300000", "bid": 30.0, "bid_size": 10.0, "ask": 34.5, "ask_size": 128.0, "iv": 0.984, "open_interest": 104.0, "volume": 4.0, "delta": 0.4352, "gamma": 0.0027, "vega": 0.5853, "theta": -0.1347, "rho": 0.3052, "theo": 31.6207, "change": -5.45, "open": 34.0, "high": 34.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T15:54:25", "percent_change": -14.952, "prev_day_close": 36.4500007629394}, {"option": "CBRS270319P00300000", "bid": 124.5, "bid_size": 7.0, "ask": 134.0, "ask_size": 2.0, "iv": 0.9763, "open_interest": 19.0, "volume": 0.0, "delta": -0.579, "gamma": 0.0029, "vega": 0.5757, "theta": -0.1394, "rho": -0.9069, "theo": 129.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.0, "last_trade_time": "2026-08-13T10:52:08", "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "CBRS270319C00310000", "bid": 25.9, "bid_size": 1.0, "ask": 33.6, "ask_size": 182.0, "iv": 0.9911, "open_interest": 37.0, "volume": 5.0, "delta": 0.4196, "gamma": 0.0027, "vega": 0.5808, "theta": -0.1344, "rho": 0.2957, "theo": 30.1732, "change": -2.8, "open": 31.0, "high": 31.0, "low": 31.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-08-21T14:17:13", "percent_change": -8.28402, "prev_day_close": 33.8000001907349}, {"option": "CBRS270319P00310000", "bid": 134.3, "bid_size": 3.0, "ask": 143.0, "ask_size": 2.0, "iv": 0.9861, "open_interest": 1.0, "volume": 0.0, "delta": -0.5955, "gamma": 0.0028, "vega": 0.5705, "theta": -0.1392, "rho": -0.9283, "theo": 138.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.36, "last_trade_time": "2026-08-13T12:14:18", "percent_change": 0.0, "prev_day_close": 131.849998474121}, {"option": "CBRS270319C00320000", "bid": 24.6, "bid_size": 201.0, "ask": 31.7, "ask_size": 210.0, "iv": 0.9705, "open_interest": 59.0, "volume": 1.0, "delta": 0.4048, "gamma": 0.0026, "vega": 0.5759, "theta": -0.1338, "rho": 0.2868, "theo": 28.8215, "change": -2.0, "open": 30.45, "high": 30.45, "low": 30.45, "tick": "down", "last_trade_price": 30.45, "last_trade_time": "2026-08-21T13:41:19", "percent_change": -6.16333, "prev_day_close": 32.4500007629394}, {"option": "CBRS270319P00320000", "bid": 141.9, "bid_size": 1.0, "ask": 151.0, "ask_size": 2.0, "iv": 0.9844, "open_interest": 2.0, "volume": 0.0, "delta": -0.6113, "gamma": 0.0028, "vega": 0.5637, "theta": -0.1388, "rho": -0.9534, "theo": 146.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.6, "last_trade_time": "2026-08-03T12:23:34", "percent_change": 0.0, "prev_day_close": 139.450004577637}, {"option": "CBRS270319C00330000", "bid": 23.4, "bid_size": 145.0, "ask": 30.4, "ask_size": 198.0, "iv": 0.975, "open_interest": 31.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0026, "vega": 0.5706, "theta": -0.1331, "rho": 0.2784, "theo": 27.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-08-19T12:51:39", "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "CBRS270319P00330000", "bid": 151.7, "bid_size": 38.0, "ask": 159.0, "ask_size": 31.0, "iv": 0.9862, "open_interest": 0.0, "volume": 0.0, "delta": -0.6263, "gamma": 0.0028, "vega": 0.5556, "theta": -0.1383, "rho": -0.9627, "theo": 155.37, "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": 148.199996948242}, {"option": "CBRS270319C00340000", "bid": 22.5, "bid_size": 8.0, "ask": 30.1, "ask_size": 6.0, "iv": 0.9895, "open_interest": 10.0, "volume": 0.0, "delta": 0.3774, "gamma": 0.0026, "vega": 0.5646, "theta": -0.1323, "rho": 0.27, "theo": 26.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.18, "last_trade_time": "2026-08-17T11:14:27", "percent_change": 0.0, "prev_day_close": 30.2499990463257}, {"option": "CBRS270319P00340000", "bid": 159.9, "bid_size": 2.0, "ask": 168.0, "ask_size": 2.0, "iv": 0.9889, "open_interest": 0.0, "volume": 0.0, "delta": -0.6407, "gamma": 0.0028, "vega": 0.548, "theta": -0.1376, "rho": -0.9845, "theo": 164.1062, "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": 156.900001525879}, {"option": "CBRS270319C00350000", "bid": 22.1, "bid_size": 137.0, "ask": 28.0, "ask_size": 206.0, "iv": 0.991, "open_interest": 51.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0025, "vega": 0.5581, "theta": -0.1313, "rho": 0.2618, "theo": 25.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-08-20T12:59:14", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "CBRS270319P00350000", "bid": 168.1, "bid_size": 3.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.9964, "open_interest": 9.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0027, "vega": 0.5395, "theta": -0.1369, "rho": -1.0082, "theo": 172.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.8, "last_trade_time": "2026-07-29T13:01:16", "percent_change": 0.0, "prev_day_close": 165.849998474121}, {"option": "CBRS270319C00360000", "bid": 20.5, "bid_size": 13.0, "ask": 26.9, "ask_size": 6.0, "iv": 0.9894, "open_interest": 55.0, "volume": 0.0, "delta": 0.3525, "gamma": 0.0025, "vega": 0.5514, "theta": -0.1303, "rho": 0.2539, "theo": 24.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.43, "last_trade_time": "2026-08-14T10:45:20", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "CBRS270319P00360000", "bid": 177.6, "bid_size": 1.0, "ask": 186.0, "ask_size": 2.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.0027, "vega": 0.5315, "theta": -0.1361, "rho": -1.0163, "theo": 181.8097, "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": 174.199996948242}, {"option": "CBRS270319C00370000", "bid": 18.8, "bid_size": 10.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.9862, "open_interest": 55.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0024, "vega": 0.5446, "theta": -0.1292, "rho": 0.2466, "theo": 23.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-08-18T11:17:30", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "CBRS270319P00370000", "bid": 186.4, "bid_size": 2.0, "ask": 195.0, "ask_size": 2.0, "iv": 1.0028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6802, "gamma": 0.0027, "vega": 0.5228, "theta": -0.1352, "rho": -1.0368, "theo": 190.7649, "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": 182.949996948242}, {"option": "CBRS270319C00380000", "bid": 19.0, "bid_size": 160.0, "ask": 25.8, "ask_size": 336.0, "iv": 1.008, "open_interest": 245.0, "volume": 0.0, "delta": 0.33, "gamma": 0.0024, "vega": 0.5378, "theta": -0.128, "rho": 0.2397, "theo": 22.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.37, "last_trade_time": "2026-08-19T10:32:40", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "CBRS270319P00380000", "bid": 195.7, "bid_size": 23.0, "ask": 203.3, "ask_size": 18.0, "iv": 1.0016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6922, "gamma": 0.0026, "vega": 0.5145, "theta": -0.1342, "rho": -1.036, "theo": 199.7798, "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": 191.900001525879}, {"option": "CBRS270319C00390000", "bid": 17.0, "bid_size": 205.0, "ask": 24.1, "ask_size": 222.0, "iv": 0.9932, "open_interest": 37.0, "volume": 1.0, "delta": 0.3195, "gamma": 0.0024, "vega": 0.5307, "theta": -0.1267, "rho": 0.2328, "theo": 21.4804, "change": -1.85, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-21T10:22:51", "percent_change": -7.59753, "prev_day_close": 24.3499994277954}, {"option": "CBRS270319P00390000", "bid": 205.0, "bid_size": 28.0, "ask": 212.3, "ask_size": 23.0, "iv": 1.0067, "open_interest": 1.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0026, "vega": 0.5019, "theta": -0.1332, "rho": -1.0471, "theo": 208.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.44, "last_trade_time": "2026-06-08T11:58:08", "percent_change": 0.0, "prev_day_close": 200.0}, {"option": "CBRS270319C00400000", "bid": 17.2, "bid_size": 193.0, "ask": 23.1, "ask_size": 247.0, "iv": 1.0046, "open_interest": 126.0, "volume": 1.0, "delta": 0.3096, "gamma": 0.0023, "vega": 0.5234, "theta": -0.1255, "rho": 0.2262, "theo": 20.6735, "change": -2.5, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-08-21T11:44:33", "percent_change": -10.6383, "prev_day_close": 23.5}, {"option": "CBRS270319P00400000", "bid": 215.0, "bid_size": 42.0, "ask": 220.9, "ask_size": 8.0, "iv": 1.0136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0026, "vega": 0.4926, "theta": -0.132, "rho": -1.057, "theo": 218.0065, "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": 209.849998474121}, {"option": "CBRS270319C00410000", "bid": 17.1, "bid_size": 139.0, "ask": 22.6, "ask_size": 231.0, "iv": 1.0172, "open_interest": 52.0, "volume": 0.0, "delta": 0.3001, "gamma": 0.0023, "vega": 0.5159, "theta": -0.1241, "rho": 0.2197, "theo": 19.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.64, "last_trade_time": "2026-08-19T12:51:33", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "CBRS270319P00410000", "bid": 223.0, "bid_size": 38.0, "ask": 230.2, "ask_size": 14.0, "iv": 1.0063, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0025, "vega": 0.4839, "theta": -0.1309, "rho": -1.0682, "theo": 227.1781, "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": 217.949996948242}, {"option": "CBRS270319C00420000", "bid": 16.3, "bid_size": 26.0, "ask": 22.1, "ask_size": 5.0, "iv": 1.0224, "open_interest": 3.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0022, "vega": 0.5085, "theta": -0.1228, "rho": 0.2135, "theo": 19.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.88, "last_trade_time": "2026-08-18T10:27:26", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CBRS270319P00420000", "bid": 232.2, "bid_size": 1.0, "ask": 240.0, "ask_size": 1.0, "iv": 1.0155, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0025, "vega": 0.4748, "theta": -0.1298, "rho": -1.0691, "theo": 236.4059, "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": 227.550003051758}, {"option": "CBRS270319C00430000", "bid": 15.2, "bid_size": 15.0, "ask": 21.1, "ask_size": 7.0, "iv": 1.0185, "open_interest": 30.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.0022, "vega": 0.5013, "theta": -0.1214, "rho": 0.2078, "theo": 18.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-08-12T11:16:07", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "CBRS270319P00430000", "bid": 241.3, "bid_size": 29.0, "ask": 250.0, "ask_size": 20.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0025, "vega": 0.4654, "theta": -0.1287, "rho": -1.082, "theo": 245.6781, "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": 237.0}, {"option": "CBRS270319C00440000", "bid": 13.4, "bid_size": 212.0, "ask": 20.4, "ask_size": 213.0, "iv": 1.0094, "open_interest": 40.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0022, "vega": 0.4941, "theta": -0.12, "rho": 0.2023, "theo": 17.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.17, "last_trade_time": "2026-08-19T10:05:17", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CBRS270319P00440000", "bid": 251.4, "bid_size": 41.0, "ask": 258.4, "ask_size": 1.0, "iv": 1.0272, "open_interest": 1.0, "volume": 0.0, "delta": -0.7546, "gamma": 0.0024, "vega": 0.4561, "theta": -0.1275, "rho": -1.0905, "theo": 254.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.97, "last_trade_time": "2026-06-25T14:02:29", "percent_change": 0.0, "prev_day_close": 246.150001525879}, {"option": "CBRS270319C00450000", "bid": 13.7, "bid_size": 190.0, "ask": 18.7, "ask_size": 160.0, "iv": 1.0107, "open_interest": 35.0, "volume": 1.0, "delta": 0.2662, "gamma": 0.0021, "vega": 0.487, "theta": -0.1186, "rho": 0.197, "theo": 17.2461, "change": -1.1, "open": 17.6, "high": 17.6, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-08-21T13:30:51", "percent_change": -5.88235, "prev_day_close": 18.6999998092651}, {"option": "CBRS270319P00450000", "bid": 261.2, "bid_size": 22.0, "ask": 267.8, "ask_size": 5.0, "iv": 1.0351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0024, "vega": 0.4429, "theta": -0.1263, "rho": -1.0718, "theo": 264.3383, "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": 255.199996948242}, {"option": "CBRS270319C00460000", "bid": 13.8, "bid_size": 118.0, "ask": 19.0, "ask_size": 182.0, "iv": 1.0305, "open_interest": 2.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0021, "vega": 0.4797, "theta": -0.1172, "rho": 0.1917, "theo": 16.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.09, "last_trade_time": "2026-08-07T12:31:37", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "CBRS270319P00460000", "bid": 269.3, "bid_size": 41.0, "ask": 277.2, "ask_size": 19.0, "iv": 1.0235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0024, "vega": 0.4332, "theta": -0.1251, "rho": -1.0792, "theo": 273.7286, "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": 264.600006103516}, {"option": "CBRS270319C00470000", "bid": 12.0, "bid_size": 56.0, "ask": 18.5, "ask_size": 5.0, "iv": 1.0206, "open_interest": 3.0, "volume": 0.0, "delta": 0.2514, "gamma": 0.002, "vega": 0.4725, "theta": -0.1158, "rho": 0.1867, "theo": 16.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-08-19T10:14:16", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "CBRS270319P00470000", "bid": 278.0, "bid_size": 2.0, "ask": 287.6, "ask_size": 1.0, "iv": 1.0235, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0024, "vega": 0.4235, "theta": -0.1239, "rho": -1.0742, "theo": 283.1502, "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": 273.550003051758}, {"option": "CBRS270319C00480000", "bid": 11.6, "bid_size": 195.0, "ask": 18.6, "ask_size": 276.0, "iv": 1.0317, "open_interest": 181.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.002, "vega": 0.4653, "theta": -0.1144, "rho": 0.1817, "theo": 15.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.75, "last_trade_time": "2026-08-19T10:15:34", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "CBRS270319P00480000", "bid": 288.5, "bid_size": 15.0, "ask": 295.9, "ask_size": 2.0, "iv": 1.0325, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0023, "vega": 0.4134, "theta": -0.1227, "rho": -1.0767, "theo": 292.6044, "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": 282.949996948242}, {"option": "CBRS270319C00490000", "bid": 11.5, "bid_size": 151.0, "ask": 17.4, "ask_size": 265.0, "iv": 1.0313, "open_interest": 386.0, "volume": 1.0, "delta": 0.2378, "gamma": 0.002, "vega": 0.4582, "theta": -0.113, "rho": 0.1771, "theo": 15.0963, "change": -0.78, "open": 14.92, "high": 14.92, "low": 14.92, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-08-21T12:20:17", "percent_change": -4.96815, "prev_day_close": 15.7000002861023}, {"option": "CBRS270319P00490000", "bid": 298.7, "bid_size": 41.0, "ask": 306.0, "ask_size": 1.0, "iv": 1.0435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0023, "vega": 0.4047, "theta": -0.1215, "rho": -1.0757, "theo": 302.0855, "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": 292.349990844727}, {"option": "CBRS270319C00500000", "bid": 12.0, "bid_size": 107.0, "ask": 15.6, "ask_size": 66.0, "iv": 1.0302, "open_interest": 481.0, "volume": 2.0, "delta": 0.2314, "gamma": 0.0019, "vega": 0.4513, "theta": -0.1116, "rho": 0.1726, "theo": 14.6242, "change": -2.8, "open": 13.3, "high": 13.3, "low": 13.3, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-08-21T15:03:18", "percent_change": -17.3913, "prev_day_close": 16.1000003814697}, {"option": "CBRS270319P00500000", "bid": 307.5, "bid_size": 6.0, "ask": 315.0, "ask_size": 1.0, "iv": 1.0386, "open_interest": 1.0, "volume": 0.0, "delta": -0.8038, "gamma": 0.0023, "vega": 0.3941, "theta": -0.1203, "rho": -1.0663, "theo": 311.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.16, "last_trade_time": "2026-06-24T11:07:03", "percent_change": 0.0, "prev_day_close": 300.800003051758}, {"option": "CBRS270416C00140000", "bid": 79.8, "bid_size": 39.0, "ask": 85.9, "ask_size": 77.0, "iv": 0.9045, "open_interest": 0.0, "volume": 0.0, "delta": 0.8077, "gamma": 0.0019, "vega": 0.434, "theta": -0.0765, "rho": 0.4941, "theo": 82.3922, "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": 91.9000015258789}, {"option": "CBRS270416P00140000", "bid": 20.0, "bid_size": 97.0, "ask": 25.6, "ask_size": 86.0, "iv": 0.9003, "open_interest": 6.0, "volume": 0.0, "delta": -0.1945, "gamma": 0.002, "vega": 0.4368, "theta": -0.0818, "rho": -0.3385, "theo": 22.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-08-20T13:59:45", "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "CBRS270416C00145000", "bid": 75.6, "bid_size": 70.0, "ask": 82.9, "ask_size": 83.0, "iv": 0.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.7942, "gamma": 0.002, "vega": 0.4521, "theta": -0.0803, "rho": 0.4934, "theo": 79.8308, "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": 89.0999984741211}, {"option": "CBRS270416P00145000", "bid": 22.9, "bid_size": 75.0, "ask": 27.9, "ask_size": 81.0, "iv": 0.9084, "open_interest": 0.0, "volume": 2.0, "delta": -0.2083, "gamma": 0.002, "vega": 0.4548, "theta": -0.0854, "rho": -0.3634, "theo": 24.8429, "change": 0.65, "open": 24.05, "high": 24.75, "low": 24.05, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-08-21T13:39:04", "percent_change": 2.69709, "prev_day_close": 24.1000003814697}, {"option": "CBRS270416C00150000", "bid": 74.4, "bid_size": 56.0, "ask": 80.0, "ask_size": 64.0, "iv": 0.8948, "open_interest": 0.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0021, "vega": 0.4691, "theta": -0.084, "rho": 0.4922, "theo": 77.3703, "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": 86.3500022888184}, {"option": "CBRS270416P00150000", "bid": 24.6, "bid_size": 92.0, "ask": 30.4, "ask_size": 46.0, "iv": 0.9034, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0021, "vega": 0.4717, "theta": -0.0889, "rho": -0.3897, "theo": 27.2659, "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": 25.9500007629395}, {"option": "CBRS270416C00155000", "bid": 71.0, "bid_size": 61.0, "ask": 78.8, "ask_size": 93.0, "iv": 0.8985, "open_interest": 0.0, "volume": 0.0, "delta": 0.7671, "gamma": 0.0021, "vega": 0.4852, "theta": -0.0874, "rho": 0.4901, "theo": 75.0079, "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": 84.0}, {"option": "CBRS270416P00155000", "bid": 26.3, "bid_size": 147.0, "ask": 32.6, "ask_size": 44.0, "iv": 0.8938, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0022, "vega": 0.4882, "theta": -0.0922, "rho": -0.415, "theo": 29.7896, "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": 28.3500003814697}, {"option": "CBRS270416C00160000", "bid": 68.7, "bid_size": 76.0, "ask": 76.0, "ask_size": 107.0, "iv": 0.8952, "open_interest": 0.0, "volume": 2.0, "delta": 0.7537, "gamma": 0.0022, "vega": 0.5003, "theta": -0.0907, "rho": 0.4874, "theo": 72.7411, "change": -6.8, "open": 74.5, "high": 74.6, "low": 74.5, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-08-21T14:20:28", "percent_change": -8.35381, "prev_day_close": 81.4000015258789}, {"option": "CBRS270416P00160000", "bid": 29.7, "bid_size": 86.0, "ask": 36.3, "ask_size": 79.0, "iv": 0.9147, "open_interest": 0.0, "volume": 10.0, "delta": -0.2496, "gamma": 0.0022, "vega": 0.5032, "theta": -0.0954, "rho": -0.4395, "theo": 32.413, "change": 1.05, "open": 31.8, "high": 31.8, "low": 31.8, "tick": "up", "last_trade_price": 31.8, "last_trade_time": "2026-08-21T14:43:50", "percent_change": 3.41463, "prev_day_close": 30.75}, {"option": "CBRS270416C00165000", "bid": 67.5, "bid_size": 67.0, "ask": 73.0, "ask_size": 76.0, "iv": 0.8993, "open_interest": 1.0, "volume": 1.0, "delta": 0.7404, "gamma": 0.0022, "vega": 0.5142, "theta": -0.0937, "rho": 0.4846, "theo": 70.5654, "change": -8.3, "open": 71.0, "high": 71.0, "low": 71.0, "tick": "down", "last_trade_price": 71.0, "last_trade_time": "2026-08-21T10:21:34", "percent_change": -10.4666, "prev_day_close": 79.2999992370606}, {"option": "CBRS270416P00165000", "bid": 30.8, "bid_size": 133.0, "ask": 37.9, "ask_size": 1.0, "iv": 0.8882, "open_interest": 0.0, "volume": 1.0, "delta": -0.2632, "gamma": 0.0023, "vega": 0.517, "theta": -0.0983, "rho": -0.466, "theo": 35.1401, "change": 1.25, "open": 34.5, "high": 34.5, "low": 34.5, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-08-21T11:48:13", "percent_change": 3.7594, "prev_day_close": 33.25}, {"option": "CBRS270416C00170000", "bid": 64.3, "bid_size": 69.0, "ask": 71.9, "ask_size": 104.0, "iv": 0.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0023, "vega": 0.5272, "theta": -0.0966, "rho": 0.4814, "theo": 68.476, "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": 76.9000015258789}, {"option": "CBRS270416P00170000", "bid": 35.1, "bid_size": 103.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.9006, "open_interest": 0.0, "volume": 2.0, "delta": -0.2767, "gamma": 0.0024, "vega": 0.5299, "theta": -0.1011, "rho": -0.4914, "theo": 37.9304, "change": 1.05, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-08-21T13:26:21", "percent_change": 2.92073, "prev_day_close": 35.9499988555908}, {"option": "CBRS270416C00175000", "bid": 62.0, "bid_size": 15.0, "ask": 70.1, "ask_size": 97.0, "iv": 0.9024, "open_interest": 0.0, "volume": 0.0, "delta": 0.7142, "gamma": 0.0024, "vega": 0.5393, "theta": -0.0994, "rho": 0.4776, "theo": 66.4698, "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": 74.8499984741211}, {"option": "CBRS270416P00175000", "bid": 37.4, "bid_size": 75.0, "ask": 45.1, "ask_size": 31.0, "iv": 0.9179, "open_interest": 0.0, "volume": 0.0, "delta": -0.2901, "gamma": 0.0024, "vega": 0.5421, "theta": -0.1037, "rho": -0.5178, "theo": 40.8301, "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": 38.7000007629394}, {"option": "CBRS270416C00180000", "bid": 60.1, "bid_size": 96.0, "ask": 67.2, "ask_size": 75.0, "iv": 0.8963, "open_interest": 0.0, "volume": 8.0, "delta": 0.7013, "gamma": 0.0024, "vega": 0.5504, "theta": -0.1019, "rho": 0.4733, "theo": 64.5446, "change": -6.8, "open": 66.0, "high": 66.4, "low": 66.0, "tick": "no_change", "last_trade_price": 66.0, "last_trade_time": "2026-08-21T14:19:05", "percent_change": -9.34066, "prev_day_close": 72.7999992370606}, {"option": "CBRS270416P00180000", "bid": 40.6, "bid_size": 95.0, "ask": 46.2, "ask_size": 44.0, "iv": 0.9044, "open_interest": 5.0, "volume": 0.0, "delta": -0.3033, "gamma": 0.0024, "vega": 0.5531, "theta": -0.1061, "rho": -0.5432, "theo": 43.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-20T14:41:25", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "CBRS270416C00185000", "bid": 58.9, "bid_size": 87.0, "ask": 65.3, "ask_size": 82.0, "iv": 0.9038, "open_interest": 0.0, "volume": 14.0, "delta": 0.6887, "gamma": 0.0024, "vega": 0.5607, "theta": -0.1043, "rho": 0.4691, "theo": 62.7227, "change": -6.2, "open": 64.1, "high": 64.5, "low": 64.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-08-21T14:19:09", "percent_change": -8.83191, "prev_day_close": 70.2000007629394}, {"option": "CBRS270416P00185000", "bid": 44.0, "bid_size": 70.0, "ask": 50.8, "ask_size": 25.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3164, "gamma": 0.0025, "vega": 0.5631, "theta": -0.1083, "rho": -0.566, "theo": 46.855, "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": 44.5499992370606}, {"option": "CBRS270416C00190000", "bid": 56.7, "bid_size": 82.0, "ask": 65.1, "ask_size": 97.0, "iv": 0.9165, "open_interest": 0.0, "volume": 1.0, "delta": 0.6762, "gamma": 0.0025, "vega": 0.57, "theta": -0.1065, "rho": 0.4648, "theo": 60.9471, "change": -6.33, "open": 62.37, "high": 62.37, "low": 62.37, "tick": "down", "last_trade_price": 62.37, "last_trade_time": "2026-08-21T14:50:37", "percent_change": -9.21397, "prev_day_close": 68.7000007629394}, {"option": "CBRS270416P00190000", "bid": 45.8, "bid_size": 197.0, "ask": 54.2, "ask_size": 81.0, "iv": 0.9177, "open_interest": 0.0, "volume": 37.0, "delta": -0.3292, "gamma": 0.0025, "vega": 0.5722, "theta": -0.1104, "rho": -0.5906, "theo": 49.9803, "change": 0.9, "open": 49.2, "high": 49.2, "low": 48.75, "tick": "down", "last_trade_price": 48.75, "last_trade_time": "2026-08-21T11:32:13", "percent_change": 1.88088, "prev_day_close": 47.8500003814697}, {"option": "CBRS270416C00195000", "bid": 55.0, "bid_size": 77.0, "ask": 63.4, "ask_size": 106.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0025, "vega": 0.5785, "theta": -0.1085, "rho": 0.4602, "theo": 59.2407, "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": 67.2000007629394}, {"option": "CBRS270416P00195000", "bid": 49.1, "bid_size": 138.0, "ask": 56.7, "ask_size": 34.0, "iv": 0.915, "open_interest": 0.0, "volume": 1.0, "delta": -0.3419, "gamma": 0.0026, "vega": 0.5806, "theta": -0.1124, "rho": -0.6165, "theo": 53.1759, "change": 1.57, "open": 52.37, "high": 52.37, "low": 52.37, "tick": "up", "last_trade_price": 52.37, "last_trade_time": "2026-08-21T14:50:37", "percent_change": 3.09055, "prev_day_close": 50.7999992370606}, {"option": "CBRS270416C00200000", "bid": 53.9, "bid_size": 99.0, "ask": 60.2, "ask_size": 138.0, "iv": 0.9127, "open_interest": 1.0, "volume": 88.0, "delta": 0.6519, "gamma": 0.0025, "vega": 0.5863, "theta": -0.1104, "rho": 0.4552, "theo": 57.6012, "change": -5.35, "open": 58.9, "high": 59.5, "low": 58.9, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-08-21T14:20:25", "percent_change": -8.24981, "prev_day_close": 64.8499984741211}, {"option": "CBRS270416P00200000", "bid": 53.6, "bid_size": 64.0, "ask": 60.0, "ask_size": 36.0, "iv": 0.9285, "open_interest": 0.0, "volume": 0.0, "delta": -0.3544, "gamma": 0.0026, "vega": 0.5881, "theta": -0.1142, "rho": -0.6405, "theo": 56.4247, "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": 53.7000007629394}, {"option": "CBRS270416C00210000", "bid": 50.5, "bid_size": 88.0, "ask": 57.2, "ask_size": 66.0, "iv": 0.9158, "open_interest": 2.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0026, "vega": 0.5995, "theta": -0.1138, "rho": 0.4448, "theo": 54.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.53, "last_trade_time": "2026-08-20T11:46:08", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "CBRS270416P00210000", "bid": 59.8, "bid_size": 69.0, "ask": 66.8, "ask_size": 46.0, "iv": 0.9293, "open_interest": 2.0, "volume": 5.0, "delta": -0.3786, "gamma": 0.0026, "vega": 0.6007, "theta": -0.1174, "rho": -0.6844, "theo": 63.1533, "change": 2.13, "open": 61.93, "high": 61.93, "low": 61.93, "tick": "no_change", "last_trade_price": 61.93, "last_trade_time": "2026-08-21T11:32:34", "percent_change": 3.56187, "prev_day_close": 59.8000011444092}, {"option": "CBRS270416C00220000", "bid": 47.5, "bid_size": 105.0, "ask": 55.6, "ask_size": 93.0, "iv": 0.9298, "open_interest": 0.0, "volume": 10.0, "delta": 0.6058, "gamma": 0.0026, "vega": 0.6101, "theta": -0.1167, "rho": 0.4346, "theo": 51.6583, "change": -4.1, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-08-21T14:48:36", "percent_change": -7.0568, "prev_day_close": 58.1000003814697}, {"option": "CBRS270416P00220000", "bid": 66.2, "bid_size": 66.0, "ask": 73.8, "ask_size": 58.0, "iv": 0.9293, "open_interest": 0.0, "volume": 24.0, "delta": -0.4021, "gamma": 0.0027, "vega": 0.6107, "theta": -0.12, "rho": -0.7277, "theo": 70.1371, "change": 1.9, "open": 68.65, "high": 68.65, "low": 68.65, "tick": "no_change", "last_trade_price": 68.65, "last_trade_time": "2026-08-21T11:33:06", "percent_change": 2.84644, "prev_day_close": 66.75}, {"option": "CBRS270416C00230000", "bid": 44.8, "bid_size": 50.0, "ask": 53.5, "ask_size": 1.0, "iv": 0.9278, "open_interest": 0.0, "volume": 0.0, "delta": 0.5841, "gamma": 0.0026, "vega": 0.6182, "theta": -0.119, "rho": 0.4239, "theo": 49.0146, "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": 55.1000003814697}, {"option": "CBRS270416P00230000", "bid": 73.5, "bid_size": 22.0, "ask": 81.5, "ask_size": 24.0, "iv": 0.939, "open_interest": 0.0, "volume": 20.0, "delta": -0.4247, "gamma": 0.0027, "vega": 0.618, "theta": -0.1222, "rho": -0.7755, "theo": 77.3266, "change": 2.35, "open": 75.95, "high": 75.95, "low": 75.95, "tick": "up", "last_trade_price": 75.95, "last_trade_time": "2026-08-21T11:34:37", "percent_change": 3.19294, "prev_day_close": 73.5999984741211}, {"option": "CBRS270416C00240000", "bid": 42.2, "bid_size": 5.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.0026, "vega": 0.6242, "theta": -0.1209, "rho": 0.4128, "theo": 46.5667, "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": 52.5}, {"option": "CBRS270416P00240000", "bid": 80.8, "bid_size": 5.0, "ask": 88.9, "ask_size": 5.0, "iv": 0.9438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0027, "vega": 0.6228, "theta": -0.124, "rho": -0.8108, "theo": 84.7117, "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": 80.5499992370606}, {"option": "CBRS270416C00250000", "bid": 40.0, "bid_size": 52.0, "ask": 49.0, "ask_size": 5.0, "iv": 0.9485, "open_interest": 0.0, "volume": 0.0, "delta": 0.5435, "gamma": 0.0026, "vega": 0.6284, "theta": -0.1225, "rho": 0.4024, "theo": 44.2953, "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": 49.7000007629394}, {"option": "CBRS270416P00250000", "bid": 88.0, "bid_size": 5.0, "ask": 97.0, "ask_size": 5.0, "iv": 0.9535, "open_interest": 0.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0028, "vega": 0.6261, "theta": -0.1253, "rho": -0.8509, "theo": 92.2847, "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": 87.75}, {"option": "CBRS270416C00260000", "bid": 37.8, "bid_size": 39.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.9467, "open_interest": 0.0, "volume": 1.0, "delta": 0.5245, "gamma": 0.0026, "vega": 0.6309, "theta": -0.1236, "rho": 0.3919, "theo": 42.1835, "change": -3.41, "open": 44.04, "high": 44.04, "low": 44.04, "tick": "down", "last_trade_price": 44.04, "last_trade_time": "2026-08-21T13:10:19", "percent_change": -7.18651, "prev_day_close": 47.4500007629394}, {"option": "CBRS270416P00260000", "bid": 95.4, "bid_size": 5.0, "ask": 104.0, "ask_size": 5.0, "iv": 0.9528, "open_interest": 0.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0028, "vega": 0.6277, "theta": -0.1264, "rho": -0.8917, "theo": 100.0003, "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": 94.7999992370606}, {"option": "CBRS270416C00270000", "bid": 35.8, "bid_size": 48.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.5064, "gamma": 0.0026, "vega": 0.6318, "theta": -0.1245, "rho": 0.3811, "theo": 40.2196, "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": 45.25}, {"option": "CBRS270416P00270000", "bid": 103.2, "bid_size": 5.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.9578, "open_interest": 0.0, "volume": 0.0, "delta": -0.5059, "gamma": 0.0028, "vega": 0.6273, "theta": -0.1271, "rho": -0.9282, "theo": 107.9141, "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": 102.700000762939}, {"option": "CBRS270416C00280000", "bid": 34.7, "bid_size": 31.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.9608, "open_interest": 0.0, "volume": 1.0, "delta": 0.4892, "gamma": 0.0026, "vega": 0.6315, "theta": -0.1251, "rho": 0.3707, "theo": 38.3914, "change": -3.21, "open": 40.04, "high": 40.04, "low": 40.04, "tick": "down", "last_trade_price": 40.04, "last_trade_time": "2026-08-21T13:10:19", "percent_change": -7.42197, "prev_day_close": 43.25}, {"option": "CBRS270416P00280000", "bid": 111.2, "bid_size": 5.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.5241, "gamma": 0.0028, "vega": 0.6249, "theta": -0.1276, "rho": -0.9551, "theo": 115.9508, "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": 110.5}, {"option": "CBRS270416C00290000", "bid": 32.4, "bid_size": 5.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.9627, "open_interest": 0.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0026, "vega": 0.6303, "theta": -0.1255, "rho": 0.361, "theo": 36.6854, "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": 41.1999988555908}, {"option": "CBRS270416P00290000", "bid": 118.5, "bid_size": 1.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5416, "gamma": 0.0028, "vega": 0.6226, "theta": -0.1279, "rho": -0.9857, "theo": 124.1145, "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": 117.950000762939}, {"option": "CBRS270416C00300000", "bid": 31.1, "bid_size": 53.0, "ask": 39.0, "ask_size": 32.0, "iv": 0.9659, "open_interest": 0.0, "volume": 1.0, "delta": 0.457, "gamma": 0.0026, "vega": 0.628, "theta": -0.1256, "rho": 0.3513, "theo": 35.0908, "change": -2.27, "open": 37.08, "high": 37.08, "low": 37.08, "tick": "down", "last_trade_price": 37.08, "last_trade_time": "2026-08-21T13:41:19", "percent_change": -5.76874, "prev_day_close": 39.3499984741211}, {"option": "CBRS270416P00300000", "bid": 127.2, "bid_size": 7.0, "ask": 137.0, "ask_size": 2.0, "iv": 0.9731, "open_interest": 0.0, "volume": 0.0, "delta": -0.5584, "gamma": 0.0027, "vega": 0.6195, "theta": -0.1279, "rho": -1.0203, "theo": 132.3936, "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": 125.849998474121}, {"option": "CBRS270416C00310000", "bid": 29.0, "bid_size": 78.0, "ask": 37.1, "ask_size": 36.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": 0.442, "gamma": 0.0026, "vega": 0.6248, "theta": -0.1256, "rho": 0.3415, "theo": 33.5999, "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": 37.75}, {"option": "CBRS270416P00310000", "bid": 135.0, "bid_size": 2.0, "ask": 144.0, "ask_size": 1.0, "iv": 0.9651, "open_interest": 0.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0027, "vega": 0.6135, "theta": -0.1278, "rho": -1.0483, "theo": 140.7838, "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": 134.349998474121}, {"option": "CBRS270416C00320000", "bid": 27.7, "bid_size": 6.0, "ask": 36.1, "ask_size": 39.0, "iv": 0.9689, "open_interest": 0.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0025, "vega": 0.6208, "theta": -0.1253, "rho": 0.3321, "theo": 32.1974, "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": 36.1499996185303}, {"option": "CBRS270416P00320000", "bid": 144.7, "bid_size": 1.0, "ask": 154.0, "ask_size": 2.0, "iv": 0.9807, "open_interest": 0.0, "volume": 0.0, "delta": -0.5896, "gamma": 0.0027, "vega": 0.6076, "theta": -0.1275, "rho": -1.0643, "theo": 149.2759, "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": 141.849998474121}, {"option": "CBRS270416C00330000", "bid": 25.9, "bid_size": 6.0, "ask": 34.3, "ask_size": 6.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.4142, "gamma": 0.0025, "vega": 0.6165, "theta": -0.125, "rho": 0.3233, "theo": 30.8969, "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": 34.6000003814697}, {"option": "CBRS270416P00330000", "bid": 152.1, "bid_size": 3.0, "ask": 162.0, "ask_size": 1.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0027, "vega": 0.6017, "theta": -0.127, "rho": -1.0875, "theo": 157.8634, "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": 150.599998474121}, {"option": "CBRS270416C00340000", "bid": 24.9, "bid_size": 8.0, "ask": 34.0, "ask_size": 8.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0025, "vega": 0.6118, "theta": -0.1245, "rho": 0.3149, "theo": 29.6682, "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": 33.4499998092651}, {"option": "CBRS270416P00340000", "bid": 161.1, "bid_size": 2.0, "ask": 171.0, "ask_size": 2.0, "iv": 0.9842, "open_interest": 0.0, "volume": 0.0, "delta": -0.6184, "gamma": 0.0027, "vega": 0.595, "theta": -0.1265, "rho": -1.1092, "theo": 166.5329, "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": 159.5}, {"option": "CBRS270416C00350000", "bid": 23.2, "bid_size": 6.0, "ask": 32.8, "ask_size": 6.0, "iv": 0.9774, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0024, "vega": 0.6065, "theta": -0.1239, "rho": 0.3065, "theo": 28.5127, "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": 32.1999998092651}, {"option": "CBRS270416P00350000", "bid": 170.1, "bid_size": 3.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.9888, "open_interest": 0.0, "volume": 0.0, "delta": -0.6319, "gamma": 0.0026, "vega": 0.5885, "theta": -0.1258, "rho": -1.136, "theo": 175.2794, "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": 167.5}, {"option": "CBRS270416C00360000", "bid": 22.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.974, "open_interest": 2.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0024, "vega": 0.6007, "theta": -0.1232, "rho": 0.2982, "theo": 27.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.5, "last_trade_time": "2026-08-20T11:25:45", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "CBRS270416P00360000", "bid": 178.1, "bid_size": 3.0, "ask": 188.0, "ask_size": 1.0, "iv": 0.9835, "open_interest": 0.0, "volume": 0.0, "delta": -0.6448, "gamma": 0.0026, "vega": 0.5797, "theta": -0.1251, "rho": -1.1537, "theo": 184.1007, "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": 176.150001525879}, {"option": "CBRS270617C00090000", "bid": 114.0, "bid_size": 6.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.873, "open_interest": 1.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0009, "vega": 0.2616, "theta": -0.0298, "rho": 0.5215, "theo": 118.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.02, "last_trade_time": "2026-08-14T13:56:56", "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "CBRS270617P00090000", "bid": 7.0, "bid_size": 108.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.8827, "open_interest": 32.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0009, "vega": 0.2634, "theta": -0.0387, "rho": -0.1743, "theo": 8.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-08-20T10:23:21", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "CBRS270617C00095000", "bid": 110.0, "bid_size": 6.0, "ask": 119.0, "ask_size": 14.0, "iv": 0.8733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9166, "gamma": 0.001, "vega": 0.2867, "theta": -0.0339, "rho": 0.5335, "theo": 115.0029, "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": 125.0}, {"option": "CBRS270617P00095000", "bid": 8.6, "bid_size": 93.0, "ask": 11.1, "ask_size": 64.0, "iv": 0.9018, "open_interest": 28.0, "volume": 0.0, "delta": -0.0895, "gamma": 0.001, "vega": 0.2892, "theta": -0.0425, "rho": -0.1982, "theo": 9.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-08-20T10:41:14", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "CBRS270617C00100000", "bid": 106.0, "bid_size": 12.0, "ask": 114.6, "ask_size": 6.0, "iv": 0.8469, "open_interest": 0.0, "volume": 0.0, "delta": 0.906, "gamma": 0.0011, "vega": 0.3118, "theta": -0.0379, "rho": 0.5436, "theo": 111.6626, "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": 122.5}, {"option": "CBRS270617P00100000", "bid": 9.8, "bid_size": 2.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.9124, "open_interest": 44.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0011, "vega": 0.3147, "theta": -0.0462, "rho": -0.2232, "theo": 11.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.21, "last_trade_time": "2026-08-17T15:41:00", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CBRS270617C00105000", "bid": 104.0, "bid_size": 6.0, "ask": 113.0, "ask_size": 5.0, "iv": 0.894, "open_interest": 1.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0012, "vega": 0.3364, "theta": -0.0419, "rho": 0.5524, "theo": 108.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.7, "last_trade_time": "2026-07-01T09:41:17", "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "CBRS270617P00105000", "bid": 11.5, "bid_size": 46.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.917, "open_interest": 54.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0012, "vega": 0.3388, "theta": -0.05, "rho": -0.2492, "theo": 12.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-08-18T09:50:54", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "CBRS270617C00110000", "bid": 101.0, "bid_size": 43.0, "ask": 110.0, "ask_size": 17.0, "iv": 0.8978, "open_interest": 7.0, "volume": 0.0, "delta": 0.8838, "gamma": 0.0013, "vega": 0.3602, "theta": -0.0458, "rho": 0.56, "theo": 105.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-03T12:05:09", "percent_change": 0.0, "prev_day_close": 115.049999237061}, {"option": "CBRS270617P00110000", "bid": 13.3, "bid_size": 108.0, "ask": 17.2, "ask_size": 220.0, "iv": 0.9168, "open_interest": 122.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.0013, "vega": 0.3635, "theta": -0.0536, "rho": -0.2758, "theo": 14.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-08-19T15:04:21", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CBRS270617C00115000", "bid": 98.8, "bid_size": 47.0, "ask": 107.0, "ask_size": 35.0, "iv": 0.9089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0014, "vega": 0.3836, "theta": -0.0495, "rho": 0.5659, "theo": 102.3237, "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": 112.0}, {"option": "CBRS270617P00115000", "bid": 13.9, "bid_size": 136.0, "ask": 17.9, "ask_size": 52.0, "iv": 0.8855, "open_interest": 74.0, "volume": 1.0, "delta": -0.1345, "gamma": 0.0014, "vega": 0.3872, "theta": -0.0572, "rho": -0.3035, "theo": 16.2229, "change": -0.19, "open": 15.61, "high": 15.61, "low": 15.61, "tick": "up", "last_trade_price": 15.61, "last_trade_time": "2026-08-21T10:18:06", "percent_change": -1.20253, "prev_day_close": 15.7999997138977}, {"option": "CBRS270617C00120000", "bid": 95.5, "bid_size": 58.0, "ask": 104.0, "ask_size": 21.0, "iv": 0.9028, "open_interest": 5.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.0014, "vega": 0.4062, "theta": -0.0532, "rho": 0.5707, "theo": 99.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.99, "last_trade_time": "2026-08-17T09:43:11", "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "CBRS270617P00120000", "bid": 16.2, "bid_size": 133.0, "ask": 20.6, "ask_size": 188.0, "iv": 0.9004, "open_interest": 98.0, "volume": 22.0, "delta": -0.1464, "gamma": 0.0015, "vega": 0.4093, "theta": -0.0606, "rho": -0.332, "theo": 18.1757, "change": -0.35, "open": 18.2, "high": 18.2, "low": 17.85, "tick": "down", "last_trade_price": 17.85, "last_trade_time": "2026-08-21T13:51:15", "percent_change": -1.92308, "prev_day_close": 18.2000002861023}, {"option": "CBRS270617C00125000", "bid": 92.6, "bid_size": 61.0, "ask": 101.0, "ask_size": 21.0, "iv": 0.9003, "open_interest": 6.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0015, "vega": 0.4277, "theta": -0.0568, "rho": 0.5748, "theo": 96.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.9, "last_trade_time": "2026-08-13T12:21:22", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "CBRS270617P00125000", "bid": 17.9, "bid_size": 122.0, "ask": 23.4, "ask_size": 253.0, "iv": 0.9058, "open_interest": 689.0, "volume": 2.0, "delta": -0.1584, "gamma": 0.0015, "vega": 0.4311, "theta": -0.064, "rho": -0.3604, "theo": 20.2322, "change": -0.35, "open": 20.2, "high": 20.2, "low": 19.85, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-08-21T13:51:15", "percent_change": -1.73267, "prev_day_close": 20.1999998092651}, {"option": "CBRS270617C00130000", "bid": 89.3, "bid_size": 64.0, "ask": 98.0, "ask_size": 75.0, "iv": 0.891, "open_interest": 12.0, "volume": 1.0, "delta": 0.8372, "gamma": 0.0016, "vega": 0.4486, "theta": -0.0602, "rho": 0.5776, "theo": 93.936, "change": -5.7, "open": 97.5, "high": 97.5, "low": 97.5, "tick": "down", "last_trade_price": 97.5, "last_trade_time": "2026-08-21T10:03:01", "percent_change": -5.52326, "prev_day_close": 103.200000762939}, {"option": "CBRS270617P00130000", "bid": 20.4, "bid_size": 114.0, "ask": 24.5, "ask_size": 56.0, "iv": 0.8986, "open_interest": 15.0, "volume": 4.0, "delta": -0.1705, "gamma": 0.0016, "vega": 0.4526, "theta": -0.0672, "rho": -0.3886, "theo": 22.3953, "change": -0.12, "open": 22.4, "high": 22.78, "low": 22.4, "tick": "up", "last_trade_price": 22.78, "last_trade_time": "2026-08-21T15:52:36", "percent_change": -0.524016, "prev_day_close": 22.8999996185303}, {"option": "CBRS270617C00135000", "bid": 87.2, "bid_size": 58.0, "ask": 96.0, "ask_size": 22.0, "iv": 0.9041, "open_interest": 12.0, "volume": 0.0, "delta": 0.8253, "gamma": 0.0016, "vega": 0.4686, "theta": -0.0636, "rho": 0.5793, "theo": 91.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.4, "last_trade_time": "2026-08-17T09:30:10", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "CBRS270617P00135000", "bid": 21.7, "bid_size": 134.0, "ask": 27.8, "ask_size": 247.0, "iv": 0.9001, "open_interest": 96.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0017, "vega": 0.4727, "theta": -0.0703, "rho": -0.4184, "theo": 24.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-08-20T09:49:03", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "CBRS270617C00140000", "bid": 85.1, "bid_size": 59.0, "ask": 93.0, "ask_size": 71.0, "iv": 0.9042, "open_interest": 11.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0017, "vega": 0.4876, "theta": -0.0667, "rho": 0.5805, "theo": 88.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.5, "last_trade_time": "2026-08-17T12:31:50", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "CBRS270617P00140000", "bid": 24.2, "bid_size": 130.0, "ask": 31.5, "ask_size": 1.0, "iv": 0.887, "open_interest": 56.0, "volume": 2.0, "delta": -0.195, "gamma": 0.0018, "vega": 0.4913, "theta": -0.0733, "rho": -0.4492, "theo": 27.0492, "change": 0.11, "open": 26.96, "high": 26.96, "low": 26.96, "tick": "up", "last_trade_price": 26.96, "last_trade_time": "2026-08-21T13:51:24", "percent_change": 0.409682, "prev_day_close": 26.8500003814697}, {"option": "CBRS270617C00145000", "bid": 82.7, "bid_size": 66.0, "ask": 91.0, "ask_size": 20.0, "iv": 0.9094, "open_interest": 3.0, "volume": 5.0, "delta": 0.8015, "gamma": 0.0018, "vega": 0.5055, "theta": -0.0698, "rho": 0.5812, "theo": 86.4566, "change": -8.65, "open": 87.5, "high": 87.5, "low": 87.5, "tick": "down", "last_trade_price": 87.5, "last_trade_time": "2026-08-21T14:35:59", "percent_change": -8.99636, "prev_day_close": 96.1500015258789}, {"option": "CBRS270617P00145000", "bid": 27.3, "bid_size": 96.0, "ask": 33.1, "ask_size": 116.0, "iv": 0.9153, "open_interest": 5.0, "volume": 0.0, "delta": -0.2073, "gamma": 0.0018, "vega": 0.5095, "theta": -0.0762, "rho": -0.4786, "theo": 29.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-13T10:40:16", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CBRS270617C00150000", "bid": 80.9, "bid_size": 25.0, "ask": 89.0, "ask_size": 20.0, "iv": 0.9186, "open_interest": 9.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0018, "vega": 0.5226, "theta": -0.0727, "rho": 0.5808, "theo": 84.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.7, "last_trade_time": "2026-08-13T09:52:22", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "CBRS270617P00150000", "bid": 29.6, "bid_size": 129.0, "ask": 35.7, "ask_size": 213.0, "iv": 0.9145, "open_interest": 85.0, "volume": 3.0, "delta": -0.2195, "gamma": 0.0019, "vega": 0.527, "theta": -0.0789, "rho": -0.5072, "theo": 32.0534, "change": 1.25, "open": 30.92, "high": 32.5, "low": 30.92, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-08-21T15:54:44", "percent_change": 4.0, "prev_day_close": 31.2499990463257}, {"option": "CBRS270617C00155000", "bid": 77.0, "bid_size": 21.0, "ask": 86.0, "ask_size": 75.0, "iv": 0.897, "open_interest": 1.0, "volume": 0.0, "delta": 0.7779, "gamma": 0.0019, "vega": 0.5389, "theta": -0.0754, "rho": 0.5797, "theo": 81.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-07-23T10:35:11", "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "CBRS270617P00155000", "bid": 31.9, "bid_size": 120.0, "ask": 37.2, "ask_size": 39.0, "iv": 0.9021, "open_interest": 35.0, "volume": 0.0, "delta": -0.2316, "gamma": 0.0019, "vega": 0.5432, "theta": -0.0814, "rho": -0.5373, "theo": 34.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.93, "last_trade_time": "2026-08-18T12:20:22", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "CBRS270617C00160000", "bid": 76.0, "bid_size": 56.0, "ask": 83.7, "ask_size": 68.0, "iv": 0.9077, "open_interest": 5.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0019, "vega": 0.5542, "theta": -0.0781, "rho": 0.5782, "theo": 79.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.35, "last_trade_time": "2026-08-18T13:36:52", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "CBRS270617P00160000", "bid": 34.6, "bid_size": 132.0, "ask": 39.9, "ask_size": 44.0, "iv": 0.9034, "open_interest": 41.0, "volume": 0.0, "delta": -0.2437, "gamma": 0.002, "vega": 0.5581, "theta": -0.0839, "rho": -0.5685, "theo": 37.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.3, "last_trade_time": "2026-08-19T12:40:13", "percent_change": 0.0, "prev_day_close": 36.7000007629394}, {"option": "CBRS270617C00165000", "bid": 73.6, "bid_size": 63.0, "ask": 81.7, "ask_size": 83.0, "iv": 0.9069, "open_interest": 11.0, "volume": 0.0, "delta": 0.7545, "gamma": 0.002, "vega": 0.5684, "theta": -0.0806, "rho": 0.5765, "theo": 77.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.3, "last_trade_time": "2026-08-13T10:51:19", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "CBRS270617P00165000", "bid": 38.0, "bid_size": 108.0, "ask": 43.7, "ask_size": 137.0, "iv": 0.9191, "open_interest": 168.0, "volume": 22.0, "delta": -0.2557, "gamma": 0.002, "vega": 0.5723, "theta": -0.0862, "rho": -0.5988, "theo": 40.2131, "change": 1.35, "open": 39.9, "high": 40.4, "low": 39.85, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-08-21T10:56:04", "percent_change": 3.46598, "prev_day_close": 38.9500007629394}, {"option": "CBRS270617C00170000", "bid": 71.1, "bid_size": 79.0, "ask": 78.5, "ask_size": 86.0, "iv": 0.8938, "open_interest": 14.0, "volume": 1.0, "delta": 0.743, "gamma": 0.002, "vega": 0.5818, "theta": -0.083, "rho": 0.5743, "theo": 75.7197, "change": -6.4, "open": 77.6, "high": 77.6, "low": 77.6, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-08-21T15:37:27", "percent_change": -7.61905, "prev_day_close": 84.0}, {"option": "CBRS270617P00170000", "bid": 40.1, "bid_size": 98.0, "ask": 45.8, "ask_size": 86.0, "iv": 0.9072, "open_interest": 581.0, "volume": 40.0, "delta": -0.2676, "gamma": 0.0021, "vega": 0.5858, "theta": -0.0884, "rho": -0.6267, "theo": 43.0916, "change": 0.3, "open": 42.9, "high": 43.0, "low": 42.65, "tick": "no_change", "last_trade_price": 42.7, "last_trade_time": "2026-08-21T14:26:11", "percent_change": 0.707548, "prev_day_close": 42.3999996185303}, {"option": "CBRS270617C00175000", "bid": 70.0, "bid_size": 69.0, "ask": 76.9, "ask_size": 87.0, "iv": 0.9054, "open_interest": 19.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.002, "vega": 0.5945, "theta": -0.0852, "rho": 0.5714, "theo": 73.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-08-18T10:13:14", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "CBRS270617P00175000", "bid": 42.0, "bid_size": 31.0, "ask": 51.0, "ask_size": 235.0, "iv": 0.9188, "open_interest": 1518.0, "volume": 47.0, "delta": -0.2794, "gamma": 0.0021, "vega": 0.5983, "theta": -0.0905, "rho": -0.6557, "theo": 46.0478, "change": 1.5, "open": 45.3, "high": 45.8, "low": 45.08, "tick": "no_change", "last_trade_price": 45.7, "last_trade_time": "2026-08-21T11:17:19", "percent_change": 3.39366, "prev_day_close": 44.2000007629394}, {"option": "CBRS270617C00180000", "bid": 67.4, "bid_size": 90.0, "ask": 76.0, "ask_size": 91.0, "iv": 0.9087, "open_interest": 20.0, "volume": 3.0, "delta": 0.7204, "gamma": 0.0021, "vega": 0.6063, "theta": -0.0873, "rho": 0.5681, "theo": 71.9551, "change": -6.6, "open": 73.0, "high": 73.4, "low": 73.0, "tick": "up", "last_trade_price": 73.4, "last_trade_time": "2026-08-21T12:36:20", "percent_change": -8.25, "prev_day_close": 80.0}, {"option": "CBRS270617P00180000", "bid": 46.4, "bid_size": 109.0, "ask": 52.2, "ask_size": 50.0, "iv": 0.9166, "open_interest": 220.0, "volume": 44.0, "delta": -0.291, "gamma": 0.0022, "vega": 0.6099, "theta": -0.0924, "rho": -0.6834, "theo": 49.0773, "change": 0.87, "open": 49.5, "high": 49.5, "low": 48.55, "tick": "up", "last_trade_price": 48.62, "last_trade_time": "2026-08-21T11:01:03", "percent_change": 1.82199, "prev_day_close": 47.75}, {"option": "CBRS270617C00185000", "bid": 65.0, "bid_size": 32.0, "ask": 74.5, "ask_size": 205.0, "iv": 0.9077, "open_interest": 22.0, "volume": 6.0, "delta": 0.7093, "gamma": 0.0021, "vega": 0.6172, "theta": -0.0893, "rho": 0.5646, "theo": 70.1753, "change": -6.02, "open": 72.0, "high": 72.0, "low": 71.98, "tick": "no_change", "last_trade_price": 71.98, "last_trade_time": "2026-08-21T14:32:49", "percent_change": -7.71795, "prev_day_close": 78.0}, {"option": "CBRS270617P00185000", "bid": 49.2, "bid_size": 117.0, "ask": 57.5, "ask_size": 244.0, "iv": 0.9336, "open_interest": 9.0, "volume": 55.0, "delta": -0.3025, "gamma": 0.0022, "vega": 0.6205, "theta": -0.0942, "rho": -0.714, "theo": 52.1735, "change": 0.79, "open": 46.0, "high": 51.44, "low": 46.0, "tick": "up", "last_trade_price": 51.44, "last_trade_time": "2026-08-21T13:21:31", "percent_change": 1.55972, "prev_day_close": 50.6499996185303}, {"option": "CBRS270617C00190000", "bid": 65.0, "bid_size": 75.0, "ask": 73.0, "ask_size": 30.0, "iv": 0.9249, "open_interest": 20.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0022, "vega": 0.6274, "theta": -0.0912, "rho": 0.5611, "theo": 68.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.74, "last_trade_time": "2026-08-17T10:36:37", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "CBRS270617P00190000", "bid": 51.0, "bid_size": 29.0, "ask": 58.1, "ask_size": 24.0, "iv": 0.904, "open_interest": 27.0, "volume": 1.0, "delta": -0.3139, "gamma": 0.0022, "vega": 0.6305, "theta": -0.096, "rho": -0.7425, "theo": 55.3301, "change": 1.51, "open": 55.06, "high": 55.06, "low": 55.06, "tick": "up", "last_trade_price": 55.06, "last_trade_time": "2026-08-21T15:23:44", "percent_change": 2.8198, "prev_day_close": 53.5499992370606}, {"option": "CBRS270617C00195000", "bid": 64.0, "bid_size": 1.0, "ask": 71.0, "ask_size": 255.0, "iv": 0.929, "open_interest": 42.0, "volume": 91.0, "delta": 0.6876, "gamma": 0.0022, "vega": 0.6368, "theta": -0.0929, "rho": 0.5574, "theo": 66.8033, "change": -7.2, "open": 68.0, "high": 68.2, "low": 67.4, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-08-21T14:34:46", "percent_change": -9.65147, "prev_day_close": 74.5999984741211}, {"option": "CBRS270617P00195000", "bid": 57.3, "bid_size": 8.0, "ask": 62.5, "ask_size": 5.0, "iv": 0.9156, "open_interest": 17.0, "volume": 8.0, "delta": -0.3251, "gamma": 0.0023, "vega": 0.6397, "theta": -0.0976, "rho": -0.771, "theo": 58.5558, "change": 2.2, "open": 58.2, "high": 59.0, "low": 57.85, "tick": "up", "last_trade_price": 59.0, "last_trade_time": "2026-08-21T15:58:31", "percent_change": 3.87324, "prev_day_close": 56.7999992370606}, {"option": "CBRS270617C00200000", "bid": 63.0, "bid_size": 2.0, "ask": 67.9, "ask_size": 301.0, "iv": 0.9235, "open_interest": 122.0, "volume": 23.0, "delta": 0.677, "gamma": 0.0022, "vega": 0.6455, "theta": -0.0946, "rho": 0.5533, "theo": 65.206, "change": -7.85, "open": 66.5, "high": 67.32, "low": 65.2, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-08-21T15:53:51", "percent_change": -10.7167, "prev_day_close": 73.25}, {"option": "CBRS270617P00200000", "bid": 59.3, "bid_size": 86.0, "ask": 63.4, "ask_size": 1.0, "iv": 0.9121, "open_interest": 275.0, "volume": 2.0, "delta": -0.3362, "gamma": 0.0023, "vega": 0.648, "theta": -0.0991, "rho": -0.7973, "theo": 61.8425, "change": 0.45, "open": 60.3, "high": 60.45, "low": 60.3, "tick": "up", "last_trade_price": 60.45, "last_trade_time": "2026-08-21T09:53:27", "percent_change": 0.75, "prev_day_close": 60.0}, {"option": "CBRS270617C00210000", "bid": 60.0, "bid_size": 1.0, "ask": 66.1, "ask_size": 200.0, "iv": 0.9363, "open_interest": 40.0, "volume": 0.0, "delta": 0.6563, "gamma": 0.0022, "vega": 0.6609, "theta": -0.0975, "rho": 0.544, "theo": 62.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.96, "last_trade_time": "2026-08-19T15:36:39", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "CBRS270617P00210000", "bid": 65.0, "bid_size": 84.0, "ask": 72.2, "ask_size": 56.0, "iv": 0.9232, "open_interest": 15.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0024, "vega": 0.6626, "theta": -0.1017, "rho": -0.8492, "theo": 68.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-08-19T12:22:32", "percent_change": 0.0, "prev_day_close": 66.5500011444092}, {"option": "CBRS270617C00220000", "bid": 55.0, "bid_size": 127.0, "ask": 62.2, "ask_size": 247.0, "iv": 0.9152, "open_interest": 457.0, "volume": 10.0, "delta": 0.6363, "gamma": 0.0023, "vega": 0.6738, "theta": -0.1001, "rho": 0.5349, "theo": 59.3597, "change": -8.1, "open": 64.7, "high": 64.7, "low": 58.0, "tick": "down", "last_trade_price": 58.0, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -12.2542, "prev_day_close": 66.0999984741211}, {"option": "CBRS270617P00220000", "bid": 73.0, "bid_size": 79.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.9109, "open_interest": 437.0, "volume": 2.0, "delta": -0.3788, "gamma": 0.0024, "vega": 0.675, "theta": -0.1041, "rho": -0.9047, "theo": 75.5516, "change": 2.2, "open": 72.61, "high": 75.0, "low": 72.61, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-08-21T10:54:57", "percent_change": 3.02198, "prev_day_close": 72.7999992370606}, {"option": "CBRS270617C00230000", "bid": 51.2, "bid_size": 149.0, "ask": 60.7, "ask_size": 259.0, "iv": 0.9185, "open_interest": 47.0, "volume": 3.0, "delta": 0.617, "gamma": 0.0023, "vega": 0.6845, "theta": -0.1023, "rho": 0.5255, "theo": 56.7276, "change": -6.89, "open": 57.5, "high": 57.5, "low": 56.26, "tick": "no_change", "last_trade_price": 56.26, "last_trade_time": "2026-08-21T15:52:18", "percent_change": -10.9105, "prev_day_close": 63.1500015258789}, {"option": "CBRS270617P00230000", "bid": 78.8, "bid_size": 132.0, "ask": 86.2, "ask_size": 42.0, "iv": 0.9268, "open_interest": 64.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0024, "vega": 0.6842, "theta": -0.106, "rho": -0.953, "theo": 82.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.18, "last_trade_time": "2026-08-13T15:12:52", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "CBRS270617C00240000", "bid": 49.0, "bid_size": 31.0, "ask": 57.8, "ask_size": 240.0, "iv": 0.9204, "open_interest": 25.0, "volume": 1.0, "delta": 0.5985, "gamma": 0.0023, "vega": 0.6932, "theta": -0.1043, "rho": 0.5153, "theo": 54.2816, "change": -5.3, "open": 55.2, "high": 55.2, "low": 55.2, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-08-21T13:24:16", "percent_change": -8.76033, "prev_day_close": 60.5}, {"option": "CBRS270617P00240000", "bid": 85.0, "bid_size": 9.0, "ask": 94.9, "ask_size": 37.0, "iv": 0.9317, "open_interest": 28.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0025, "vega": 0.6918, "theta": -0.1077, "rho": -1.0023, "theo": 90.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.0, "last_trade_time": "2026-08-19T10:50:56", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "CBRS270617C00250000", "bid": 47.0, "bid_size": 127.0, "ask": 55.7, "ask_size": 232.0, "iv": 0.9275, "open_interest": 83.0, "volume": 1.0, "delta": 0.5806, "gamma": 0.0024, "vega": 0.6999, "theta": -0.1058, "rho": 0.5049, "theo": 51.9725, "change": -4.85, "open": 53.5, "high": 53.5, "low": 53.5, "tick": "down", "last_trade_price": 53.5, "last_trade_time": "2026-08-21T14:28:20", "percent_change": -8.31191, "prev_day_close": 58.3500003814697}, {"option": "CBRS270617P00250000", "bid": 93.0, "bid_size": 22.0, "ask": 101.3, "ask_size": 15.0, "iv": 0.9305, "open_interest": 405.0, "volume": 0.0, "delta": -0.4375, "gamma": 0.0025, "vega": 0.6974, "theta": -0.1091, "rho": -1.0464, "theo": 97.5615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-08-18T09:37:10", "percent_change": 0.0, "prev_day_close": 93.1500015258789}, {"option": "CBRS270617C00260000", "bid": 46.0, "bid_size": 55.0, "ask": 53.8, "ask_size": 209.0, "iv": 0.9408, "open_interest": 34.0, "volume": 3.0, "delta": 0.5635, "gamma": 0.0024, "vega": 0.7052, "theta": -0.1072, "rho": 0.495, "theo": 49.8215, "change": -4.45, "open": 51.3, "high": 51.3, "low": 51.0, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-21T12:57:00", "percent_change": -8.02525, "prev_day_close": 55.4500007629394}, {"option": "CBRS270617P00260000", "bid": 101.7, "bid_size": 103.0, "ask": 109.8, "ask_size": 10.0, "iv": 0.9472, "open_interest": 657.0, "volume": 0.0, "delta": -0.4558, "gamma": 0.0025, "vega": 0.7013, "theta": -0.1102, "rho": -1.0945, "theo": 105.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.7, "last_trade_time": "2026-07-30T09:48:12", "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "CBRS270617C00270000", "bid": 42.3, "bid_size": 140.0, "ask": 50.4, "ask_size": 132.0, "iv": 0.9224, "open_interest": 56.0, "volume": 0.0, "delta": 0.547, "gamma": 0.0024, "vega": 0.709, "theta": -0.1083, "rho": 0.485, "theo": 47.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.4, "last_trade_time": "2026-08-19T14:56:42", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "CBRS270617P00270000", "bid": 108.0, "bid_size": 16.0, "ask": 116.2, "ask_size": 11.0, "iv": 0.9298, "open_interest": 0.0, "volume": 0.0, "delta": -0.4733, "gamma": 0.0025, "vega": 0.7032, "theta": -0.1111, "rho": -1.1321, "theo": 113.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.0, "last_trade_time": "2026-05-21T14:19:29", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "CBRS270617C00280000", "bid": 42.3, "bid_size": 49.0, "ask": 48.6, "ask_size": 94.0, "iv": 0.9395, "open_interest": 17.0, "volume": 1.0, "delta": 0.5312, "gamma": 0.0024, "vega": 0.7113, "theta": -0.1092, "rho": 0.4746, "theo": 45.9108, "change": -3.15, "open": 47.75, "high": 47.75, "low": 47.75, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-08-21T13:16:10", "percent_change": -6.1886, "prev_day_close": 50.8999996185303}, {"option": "CBRS270617P00280000", "bid": 116.0, "bid_size": 10.0, "ask": 125.9, "ask_size": 31.0, "iv": 0.9458, "open_interest": 1.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0025, "vega": 0.7034, "theta": -0.1118, "rho": -1.1729, "theo": 120.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.1, "last_trade_time": "2026-08-18T11:17:23", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "CBRS270617C00290000", "bid": 40.0, "bid_size": 69.0, "ask": 47.0, "ask_size": 116.0, "iv": 0.9402, "open_interest": 34.0, "volume": 0.0, "delta": 0.516, "gamma": 0.0024, "vega": 0.7125, "theta": -0.1098, "rho": 0.4643, "theo": 44.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.51, "last_trade_time": "2026-08-19T14:38:13", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "CBRS270617P00290000", "bid": 124.0, "bid_size": 12.0, "ask": 133.9, "ask_size": 44.0, "iv": 0.9481, "open_interest": 473.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.0025, "vega": 0.7031, "theta": -0.1122, "rho": -1.2088, "theo": 129.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-06-09T13:05:33", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "CBRS270617C00300000", "bid": 37.0, "bid_size": 31.0, "ask": 45.9, "ask_size": 272.0, "iv": 0.959, "open_interest": 554.0, "volume": 22.0, "delta": 0.5015, "gamma": 0.0024, "vega": 0.7129, "theta": -0.1104, "rho": 0.4546, "theo": 42.4616, "change": -5.1, "open": 45.42, "high": 45.42, "low": 42.1, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-08-21T15:43:33", "percent_change": -10.7595, "prev_day_close": 47.3999996185303}, {"option": "CBRS270617P00300000", "bid": 132.0, "bid_size": 11.0, "ask": 141.7, "ask_size": 31.0, "iv": 0.9474, "open_interest": 35.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0025, "vega": 0.7024, "theta": -0.1125, "rho": -1.2454, "theo": 137.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.5, "last_trade_time": "2026-08-18T09:44:47", "percent_change": 0.0, "prev_day_close": 131.799999237061}, {"option": "CBRS270617C00310000", "bid": 36.7, "bid_size": 64.0, "ask": 44.5, "ask_size": 95.0, "iv": 0.9512, "open_interest": 18.0, "volume": 0.0, "delta": 0.4875, "gamma": 0.0023, "vega": 0.7124, "theta": -0.1107, "rho": 0.4452, "theo": 40.8861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.1, "last_trade_time": "2026-08-20T10:08:56", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "CBRS270617P00310000", "bid": 140.5, "bid_size": 53.0, "ask": 150.0, "ask_size": 2.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5374, "gamma": 0.0026, "vega": 0.6996, "theta": -0.1127, "rho": -1.2836, "theo": 145.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.68, "last_trade_time": "2026-05-19T09:52:01", "percent_change": 0.0, "prev_day_close": 140.599998474121}, {"option": "CBRS270617C00320000", "bid": 34.1, "bid_size": 123.0, "ask": 41.8, "ask_size": 202.0, "iv": 0.9377, "open_interest": 436.0, "volume": 1.0, "delta": 0.4741, "gamma": 0.0023, "vega": 0.711, "theta": -0.1109, "rho": 0.4357, "theo": 39.4001, "change": 0.12, "open": 44.37, "high": 44.37, "low": 44.37, "tick": "down", "last_trade_price": 44.37, "last_trade_time": "2026-08-21T09:30:10", "percent_change": 0.271186, "prev_day_close": 44.25}, {"option": "CBRS270617P00320000", "bid": 149.0, "bid_size": 2.0, "ask": 158.7, "ask_size": 39.0, "iv": 0.9584, "open_interest": 1.0, "volume": 0.0, "delta": -0.552, "gamma": 0.0025, "vega": 0.6946, "theta": -0.1128, "rho": -1.3048, "theo": 153.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.1, "last_trade_time": "2026-08-17T09:33:28", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "CBRS270617C00330000", "bid": 33.4, "bid_size": 135.0, "ask": 41.9, "ask_size": 285.0, "iv": 0.9561, "open_interest": 662.0, "volume": 13.0, "delta": 0.4612, "gamma": 0.0023, "vega": 0.7088, "theta": -0.111, "rho": 0.426, "theo": 37.9982, "change": -3.65, "open": 40.23, "high": 40.23, "low": 38.4, "tick": "down", "last_trade_price": 38.4, "last_trade_time": "2026-08-21T10:32:44", "percent_change": -8.68014, "prev_day_close": 42.0499992370606}, {"option": "CBRS270617P00330000", "bid": 157.0, "bid_size": 1.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0025, "vega": 0.6901, "theta": -0.1127, "rho": -1.3374, "theo": 162.3001, "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": 156.5}, {"option": "CBRS270617C00340000", "bid": 32.0, "bid_size": 116.0, "ask": 39.5, "ask_size": 136.0, "iv": 0.9508, "open_interest": 6.0, "volume": 10.0, "delta": 0.4489, "gamma": 0.0023, "vega": 0.7059, "theta": -0.111, "rho": 0.4167, "theo": 36.6746, "change": -2.67, "open": 38.83, "high": 38.83, "low": 38.83, "tick": "down", "last_trade_price": 38.83, "last_trade_time": "2026-08-21T10:19:31", "percent_change": -6.43373, "prev_day_close": 41.5}, {"option": "CBRS270617P00340000", "bid": 166.0, "bid_size": 7.0, "ask": 176.0, "ask_size": 19.0, "iv": 0.9661, "open_interest": 0.0, "volume": 0.0, "delta": -0.5797, "gamma": 0.0025, "vega": 0.685, "theta": -0.1125, "rho": -1.3595, "theo": 170.8488, "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": 163.75}, {"option": "CBRS270617C00350000", "bid": 30.0, "bid_size": 15.0, "ask": 38.9, "ask_size": 284.0, "iv": 0.9528, "open_interest": 498.0, "volume": 1.0, "delta": 0.437, "gamma": 0.0023, "vega": 0.7027, "theta": -0.1108, "rho": 0.4078, "theo": 35.4229, "change": -0.23, "open": 39.77, "high": 39.77, "low": 39.77, "tick": "down", "last_trade_price": 39.77, "last_trade_time": "2026-08-21T09:30:10", "percent_change": -0.575, "prev_day_close": 40.0}, {"option": "CBRS270617P00350000", "bid": 175.0, "bid_size": 3.0, "ask": 185.0, "ask_size": 2.0, "iv": 0.9745, "open_interest": 0.0, "volume": 0.0, "delta": -0.5928, "gamma": 0.0025, "vega": 0.6803, "theta": -0.1122, "rho": -1.3891, "theo": 179.4725, "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": 173.25}, {"option": "CBRS270617C00360000", "bid": 30.1, "bid_size": 126.0, "ask": 37.8, "ask_size": 257.0, "iv": 0.9654, "open_interest": 30.0, "volume": 0.0, "delta": 0.4256, "gamma": 0.0023, "vega": 0.6992, "theta": -0.1106, "rho": 0.3994, "theo": 34.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.05, "last_trade_time": "2026-08-17T11:51:17", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "CBRS270617P00360000", "bid": 183.0, "bid_size": 2.0, "ask": 193.0, "ask_size": 1.0, "iv": 0.961, "open_interest": 0.0, "volume": 0.0, "delta": -0.6055, "gamma": 0.0025, "vega": 0.6734, "theta": -0.1119, "rho": -1.4133, "theo": 188.1676, "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": 182.0}, {"option": "CBRS270617C00370000", "bid": 28.0, "bid_size": 121.0, "ask": 35.7, "ask_size": 162.0, "iv": 0.954, "open_interest": 14.0, "volume": 0.0, "delta": 0.4147, "gamma": 0.0022, "vega": 0.6952, "theta": -0.1103, "rho": 0.3911, "theo": 33.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.72, "last_trade_time": "2026-07-21T09:36:17", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "CBRS270617P00370000", "bid": 192.0, "bid_size": 3.0, "ask": 202.0, "ask_size": 2.0, "iv": 0.9665, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0025, "vega": 0.6666, "theta": -0.1114, "rho": -1.4392, "theo": 196.9303, "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": 190.300003051758}, {"option": "CBRS270617C00380000", "bid": 28.6, "bid_size": 120.0, "ask": 35.7, "ask_size": 328.0, "iv": 0.9764, "open_interest": 173.0, "volume": 33.0, "delta": 0.4042, "gamma": 0.0022, "vega": 0.6907, "theta": -0.1099, "rho": 0.3827, "theo": 32.0458, "change": -2.0, "open": 34.7, "high": 34.7, "low": 34.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-08-21T13:21:37", "percent_change": -5.55556, "prev_day_close": 36.0}, {"option": "CBRS270617P00380000", "bid": 201.0, "bid_size": 3.0, "ask": 210.0, "ask_size": 8.0, "iv": 0.9709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6296, "gamma": 0.0025, "vega": 0.657, "theta": -0.111, "rho": -1.4406, "theo": 205.7609, "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": 199.199996948242}, {"option": "CBRS270617C00390000", "bid": 28.2, "bid_size": 66.0, "ask": 35.0, "ask_size": 51.0, "iv": 0.9858, "open_interest": 10.0, "volume": 0.0, "delta": 0.3941, "gamma": 0.0022, "vega": 0.6857, "theta": -0.1095, "rho": 0.3744, "theo": 31.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.58, "last_trade_time": "2026-08-14T11:02:48", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "CBRS270617P00390000", "bid": 210.0, "bid_size": 3.0, "ask": 220.0, "ask_size": 2.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": -0.641, "gamma": 0.0025, "vega": 0.6496, "theta": -0.1104, "rho": -1.4635, "theo": 214.6555, "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": 208.800003051758}, {"option": "CBRS270617C00400000", "bid": 26.4, "bid_size": 124.0, "ask": 34.0, "ask_size": 178.0, "iv": 0.982, "open_interest": 21.0, "volume": 1.0, "delta": 0.3844, "gamma": 0.0022, "vega": 0.6805, "theta": -0.109, "rho": 0.3664, "theo": 30.0718, "change": -1.35, "open": 33.0, "high": 33.0, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-21T10:03:59", "percent_change": -3.93013, "prev_day_close": 34.3500003814697}, {"option": "CBRS270617P00400000", "bid": 219.0, "bid_size": 3.0, "ask": 229.0, "ask_size": 2.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": -0.652, "gamma": 0.0025, "vega": 0.6428, "theta": -0.1098, "rho": -1.4809, "theo": 223.602, "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": 216.349998474121}, {"option": "CBRS270617C00410000", "bid": 25.3, "bid_size": 122.0, "ask": 33.9, "ask_size": 191.0, "iv": 0.9892, "open_interest": 7.0, "volume": 0.0, "delta": 0.375, "gamma": 0.0022, "vega": 0.6752, "theta": -0.1085, "rho": 0.3588, "theo": 29.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.4, "last_trade_time": "2026-08-12T11:51:50", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "CBRS270617P00410000", "bid": 228.0, "bid_size": 3.0, "ask": 237.0, "ask_size": 25.0, "iv": 0.981, "open_interest": 0.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0025, "vega": 0.6342, "theta": -0.1091, "rho": -1.4996, "theo": 232.6, "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": 225.900001525879}, {"option": "CBRS270617C00420000", "bid": 24.6, "bid_size": 122.0, "ask": 32.7, "ask_size": 168.0, "iv": 0.9906, "open_interest": 4.0, "volume": 5.0, "delta": 0.366, "gamma": 0.0021, "vega": 0.6699, "theta": -0.1079, "rho": 0.3516, "theo": 28.2866, "change": -1.01, "open": 30.99, "high": 30.99, "low": 30.99, "tick": "down", "last_trade_price": 30.99, "last_trade_time": "2026-08-21T10:11:16", "percent_change": -3.15625, "prev_day_close": 32.0}, {"option": "CBRS270617P00420000", "bid": 237.0, "bid_size": 3.0, "ask": 247.0, "ask_size": 1.0, "iv": 0.9908, "open_interest": 0.0, "volume": 0.0, "delta": -0.673, "gamma": 0.0025, "vega": 0.6257, "theta": -0.1084, "rho": -1.4993, "theo": 241.6448, "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": 235.0}, {"option": "CBRS270617C00430000", "bid": 25.1, "bid_size": 36.0, "ask": 32.0, "ask_size": 46.0, "iv": 1.004, "open_interest": 10.0, "volume": 0.0, "delta": 0.3574, "gamma": 0.0021, "vega": 0.6645, "theta": -0.1073, "rho": 0.3447, "theo": 27.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.04, "last_trade_time": "2026-08-19T13:16:11", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "CBRS270617P00430000", "bid": 246.0, "bid_size": 3.0, "ask": 255.0, "ask_size": 12.0, "iv": 0.9837, "open_interest": 10.0, "volume": 0.0, "delta": -0.6831, "gamma": 0.0024, "vega": 0.6164, "theta": -0.1078, "rho": -1.5189, "theo": 250.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 230.41, "last_trade_time": "2026-05-29T15:26:16", "percent_change": 0.0, "prev_day_close": 244.0}, {"option": "CBRS270617C00440000", "bid": 23.5, "bid_size": 20.0, "ask": 31.0, "ask_size": 54.0, "iv": 0.9995, "open_interest": 244.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.0021, "vega": 0.659, "theta": -0.1066, "rho": 0.3379, "theo": 26.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-08-19T13:31:12", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "CBRS270617P00440000", "bid": 255.0, "bid_size": 13.0, "ask": 265.0, "ask_size": 10.0, "iv": 0.9921, "open_interest": 0.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0024, "vega": 0.6075, "theta": -0.107, "rho": -1.5349, "theo": 259.8729, "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": 253.0}, {"option": "CBRS270617C00450000", "bid": 21.0, "bid_size": 47.0, "ask": 30.0, "ask_size": 316.0, "iv": 0.9861, "open_interest": 54.0, "volume": 0.0, "delta": 0.341, "gamma": 0.0021, "vega": 0.653, "theta": -0.106, "rho": 0.331, "theo": 25.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.35, "last_trade_time": "2026-08-19T09:57:35", "percent_change": 0.0, "prev_day_close": 30.2000007629394}, {"option": "CBRS270617P00450000", "bid": 265.0, "bid_size": 42.0, "ask": 274.0, "ask_size": 2.0, "iv": 0.9999, "open_interest": 2.0, "volume": 0.0, "delta": -0.7021, "gamma": 0.0024, "vega": 0.5961, "theta": -0.1062, "rho": -1.5159, "theo": 269.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.5, "last_trade_time": "2026-08-04T12:29:20", "percent_change": 0.0, "prev_day_close": 262.0}, {"option": "CBRS270617C00460000", "bid": 22.7, "bid_size": 110.0, "ask": 27.5, "ask_size": 107.0, "iv": 0.9934, "open_interest": 34.0, "volume": 2.0, "delta": 0.3332, "gamma": 0.002, "vega": 0.647, "theta": -0.1052, "rho": 0.3242, "theo": 25.1864, "change": -3.43, "open": 26.0, "high": 26.0, "low": 25.92, "tick": "down", "last_trade_price": 25.92, "last_trade_time": "2026-08-21T13:52:10", "percent_change": -11.6865, "prev_day_close": 29.3500003814697}, {"option": "CBRS270617P00460000", "bid": 274.0, "bid_size": 2.0, "ask": 283.0, "ask_size": 25.0, "iv": 0.9986, "open_interest": 2.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0024, "vega": 0.5843, "theta": -0.1054, "rho": -1.5226, "theo": 278.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.5, "last_trade_time": "2026-08-04T12:29:20", "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "CBRS270617C00470000", "bid": 20.9, "bid_size": 161.0, "ask": 29.0, "ask_size": 21.0, "iv": 1.0041, "open_interest": 117.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.002, "vega": 0.6408, "theta": -0.1045, "rho": 0.3176, "theo": 24.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-08-19T10:55:55", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CBRS270617P00470000", "bid": 283.0, "bid_size": 2.0, "ask": 293.0, "ask_size": 2.0, "iv": 0.9964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0024, "vega": 0.5764, "theta": -0.1045, "rho": -1.5387, "theo": 287.5324, "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": 280.5}, {"option": "CBRS270617C00480000", "bid": 20.1, "bid_size": 140.0, "ask": 28.0, "ask_size": 271.0, "iv": 1.0026, "open_interest": 41.0, "volume": 2.0, "delta": 0.3186, "gamma": 0.002, "vega": 0.6346, "theta": -0.1038, "rho": 0.3113, "theo": 23.8378, "change": -3.35, "open": 24.6, "high": 24.6, "low": 24.4, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-08-21T12:38:45", "percent_change": -12.0721, "prev_day_close": 27.75}, {"option": "CBRS270617P00480000", "bid": 293.0, "bid_size": 29.0, "ask": 301.0, "ask_size": 10.0, "iv": 1.0024, "open_interest": 0.0, "volume": 0.0, "delta": -0.7287, "gamma": 0.0024, "vega": 0.5687, "theta": -0.1037, "rho": -1.5357, "theo": 296.8208, "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": 288.600006103516}, {"option": "CBRS270617C00490000", "bid": 20.1, "bid_size": 153.0, "ask": 27.4, "ask_size": 314.0, "iv": 1.0101, "open_interest": 79.0, "volume": 4.0, "delta": 0.3116, "gamma": 0.002, "vega": 0.6286, "theta": -0.103, "rho": 0.3053, "theo": 23.207, "change": -2.8, "open": 24.38, "high": 24.38, "low": 23.9, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-08-21T11:02:28", "percent_change": -10.3704, "prev_day_close": 27.0}, {"option": "CBRS270617P00490000", "bid": 302.0, "bid_size": 7.0, "ask": 311.0, "ask_size": 32.0, "iv": 1.0079, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0024, "vega": 0.5578, "theta": -0.1029, "rho": -1.5495, "theo": 306.1429, "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": 299.0}, {"option": "CBRS270617C00500000", "bid": 20.0, "bid_size": 1.0, "ask": 26.8, "ask_size": 310.0, "iv": 1.0268, "open_interest": 1290.0, "volume": 15.0, "delta": 0.305, "gamma": 0.002, "vega": 0.6226, "theta": -0.1022, "rho": 0.2996, "theo": 22.6026, "change": -2.81, "open": 25.0, "high": 25.1, "low": 24.18, "tick": "no_change", "last_trade_price": 24.24, "last_trade_time": "2026-08-21T14:32:49", "percent_change": -10.3882, "prev_day_close": 27.0500001907349}, {"option": "CBRS270617P00500000", "bid": 311.0, "bid_size": 3.0, "ask": 320.4, "ask_size": 19.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7451, "gamma": 0.0024, "vega": 0.5485, "theta": -0.102, "rho": -1.5247, "theo": 315.4935, "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": 308.0}, {"option": "CBRS280121C00090000", "bid": 124.0, "bid_size": 15.0, "ask": 132.0, "ask_size": 24.0, "iv": 0.8954, "open_interest": 1.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0008, "vega": 0.3875, "theta": -0.0204, "rho": 0.7277, "theo": 127.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 188.1, "last_trade_time": "2026-08-12T12:02:17", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "CBRS280121P00090000", "bid": 14.1, "bid_size": 75.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.8811, "open_interest": 261.0, "volume": 44.0, "delta": -0.0939, "gamma": 0.0008, "vega": 0.393, "theta": -0.0328, "rho": -0.4099, "theo": 15.3408, "change": 0.26, "open": 15.3, "high": 15.68, "low": 14.85, "tick": "down", "last_trade_price": 15.41, "last_trade_time": "2026-08-21T15:32:00", "percent_change": 1.71617, "prev_day_close": 15.1500000953674}, {"option": "CBRS280121C00095000", "bid": 121.0, "bid_size": 21.0, "ask": 129.0, "ask_size": 19.0, "iv": 0.8901, "open_interest": 7.0, "volume": 0.0, "delta": 0.9044, "gamma": 0.0008, "vega": 0.414, "theta": -0.023, "rho": 0.7431, "theo": 124.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 185.1, "last_trade_time": "2026-08-12T12:03:04", "percent_change": 0.0, "prev_day_close": 135.050003051758}, {"option": "CBRS280121P00095000", "bid": 16.4, "bid_size": 61.0, "ask": 21.4, "ask_size": 207.0, "iv": 0.9272, "open_interest": 12.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0009, "vega": 0.4204, "theta": -0.0351, "rho": -0.4515, "theo": 17.2783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.71, "last_trade_time": "2026-08-18T11:44:05", "percent_change": 0.0, "prev_day_close": 17.2500004768372}, {"option": "CBRS280121C00100000", "bid": 118.6, "bid_size": 61.0, "ask": 127.0, "ask_size": 21.0, "iv": 0.9021, "open_interest": 32.0, "volume": 2.0, "delta": 0.8956, "gamma": 0.0009, "vega": 0.44, "theta": -0.0255, "rho": 0.7563, "theo": 122.2289, "change": -9.25, "open": 124.4, "high": 124.4, "low": 124.4, "tick": "down", "last_trade_price": 124.4, "last_trade_time": "2026-08-21T11:15:46", "percent_change": -6.92106, "prev_day_close": 133.650001525879}, {"option": "CBRS280121P00100000", "bid": 17.8, "bid_size": 87.0, "ask": 20.1, "ask_size": 1.0, "iv": 0.8808, "open_interest": 68.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0009, "vega": 0.4468, "theta": -0.0373, "rho": -0.4939, "theo": 19.3213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-18T12:55:46", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "CBRS280121C00105000", "bid": 115.0, "bid_size": 8.0, "ask": 125.0, "ask_size": 18.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.001, "vega": 0.465, "theta": -0.028, "rho": 0.7683, "theo": 119.6325, "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": 129.849998474121}, {"option": "CBRS280121P00105000", "bid": 18.4, "bid_size": 97.0, "ask": 22.9, "ask_size": 46.0, "iv": 0.8724, "open_interest": 3.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.001, "vega": 0.472, "theta": -0.0394, "rho": -0.5363, "theo": 21.4613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.6, "last_trade_time": "2026-07-07T10:34:08", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "CBRS280121C00110000", "bid": 113.0, "bid_size": 6.0, "ask": 121.6, "ask_size": 6.0, "iv": 0.8937, "open_interest": 11.0, "volume": 0.0, "delta": 0.8779, "gamma": 0.001, "vega": 0.489, "theta": -0.0303, "rho": 0.7793, "theo": 117.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-08-19T11:34:50", "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "CBRS280121P00110000", "bid": 20.7, "bid_size": 5.0, "ask": 26.2, "ask_size": 5.0, "iv": 0.8842, "open_interest": 83.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.001, "vega": 0.4963, "theta": -0.0415, "rho": -0.5793, "theo": 23.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-08-12T09:35:46", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "CBRS280121C00115000", "bid": 110.0, "bid_size": 12.0, "ask": 119.0, "ask_size": 71.0, "iv": 0.8868, "open_interest": 11.0, "volume": 0.0, "delta": 0.869, "gamma": 0.001, "vega": 0.5123, "theta": -0.0326, "rho": 0.7887, "theo": 114.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 167.9, "last_trade_time": "2026-08-12T10:53:51", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "CBRS280121P00115000", "bid": 22.0, "bid_size": 36.0, "ask": 27.6, "ask_size": 43.0, "iv": 0.8674, "open_interest": 14.0, "volume": 0.0, "delta": -0.1395, "gamma": 0.0011, "vega": 0.5206, "theta": -0.0435, "rho": -0.6246, "theo": 26.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.37, "last_trade_time": "2026-08-17T09:51:13", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "CBRS280121C00120000", "bid": 108.0, "bid_size": 62.0, "ask": 114.6, "ask_size": 207.0, "iv": 0.8716, "open_interest": 11.0, "volume": 25.0, "delta": 0.8602, "gamma": 0.0011, "vega": 0.535, "theta": -0.0349, "rho": 0.7965, "theo": 112.3713, "change": -10.1, "open": 117.0, "high": 117.0, "low": 112.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-08-21T15:58:42", "percent_change": -8.27191, "prev_day_close": 122.099998474121}, {"option": "CBRS280121P00120000", "bid": 26.2, "bid_size": 91.0, "ask": 30.0, "ask_size": 43.0, "iv": 0.8855, "open_interest": 50.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0011, "vega": 0.5435, "theta": -0.0454, "rho": -0.6684, "theo": 28.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-08-18T09:44:42", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "CBRS280121C00125000", "bid": 105.0, "bid_size": 20.0, "ask": 115.0, "ask_size": 17.0, "iv": 0.8903, "open_interest": 2.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0011, "vega": 0.5567, "theta": -0.037, "rho": 0.8034, "theo": 110.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.0, "last_trade_time": "2026-07-17T11:33:13", "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "CBRS280121P00125000", "bid": 28.5, "bid_size": 81.0, "ask": 33.2, "ask_size": 48.0, "iv": 0.8908, "open_interest": 12.0, "volume": 0.0, "delta": -0.1582, "gamma": 0.0012, "vega": 0.5654, "theta": -0.0473, "rho": -0.7119, "theo": 30.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.53, "last_trade_time": "2026-08-17T09:51:13", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "CBRS280121C00130000", "bid": 104.1, "bid_size": 6.0, "ask": 113.0, "ask_size": 6.0, "iv": 0.9038, "open_interest": 4.0, "volume": 0.0, "delta": 0.8425, "gamma": 0.0012, "vega": 0.5773, "theta": -0.0391, "rho": 0.8098, "theo": 107.9394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-07-01T12:32:05", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "CBRS280121P00130000", "bid": 29.0, "bid_size": 40.0, "ask": 36.5, "ask_size": 8.0, "iv": 0.8802, "open_interest": 61.0, "volume": 0.0, "delta": -0.1674, "gamma": 0.0012, "vega": 0.5861, "theta": -0.0491, "rho": -0.7582, "theo": 33.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-08-13T11:10:51", "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "CBRS280121C00135000", "bid": 101.0, "bid_size": 14.0, "ask": 111.0, "ask_size": 18.0, "iv": 0.897, "open_interest": 4.0, "volume": 0.0, "delta": 0.8337, "gamma": 0.0012, "vega": 0.5971, "theta": -0.0411, "rho": 0.8152, "theo": 105.8345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.0, "last_trade_time": "2026-08-12T15:51:09", "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "CBRS280121P00135000", "bid": 32.0, "bid_size": 40.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.8832, "open_interest": 28.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0013, "vega": 0.6061, "theta": -0.0508, "rho": -0.803, "theo": 36.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-08-11T12:07:35", "percent_change": 0.0, "prev_day_close": 35.0500001907349}, {"option": "CBRS280121C00140000", "bid": 99.0, "bid_size": 9.0, "ask": 109.0, "ask_size": 31.0, "iv": 0.8984, "open_interest": 2.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0012, "vega": 0.6162, "theta": -0.0431, "rho": 0.8195, "theo": 103.7997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 126.0, "last_trade_time": "2026-08-04T13:25:44", "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "CBRS280121P00140000", "bid": 35.0, "bid_size": 93.0, "ask": 42.2, "ask_size": 184.0, "iv": 0.8904, "open_interest": 265.0, "volume": 0.0, "delta": -0.1858, "gamma": 0.0013, "vega": 0.6257, "theta": -0.0524, "rho": -0.847, "theo": 38.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-08-19T12:20:36", "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "CBRS280121C00145000", "bid": 98.3, "bid_size": 39.0, "ask": 107.0, "ask_size": 23.0, "iv": 0.909, "open_interest": 20.0, "volume": 3.0, "delta": 0.8163, "gamma": 0.0013, "vega": 0.6346, "theta": -0.0449, "rho": 0.8227, "theo": 101.8331, "change": -9.77, "open": 107.5, "high": 107.5, "low": 101.43, "tick": "down", "last_trade_price": 101.43, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -8.78597, "prev_day_close": 111.200000762939}, {"option": "CBRS280121P00145000", "bid": 38.9, "bid_size": 82.0, "ask": 45.8, "ask_size": 238.0, "iv": 0.9063, "open_interest": 21.0, "volume": 0.0, "delta": -0.195, "gamma": 0.0014, "vega": 0.6443, "theta": -0.054, "rho": -0.8907, "theo": 41.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.52, "last_trade_time": "2026-08-20T10:21:10", "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "CBRS280121C00150000", "bid": 96.4, "bid_size": 55.0, "ask": 102.6, "ask_size": 210.0, "iv": 0.8905, "open_interest": 43.0, "volume": 3.0, "delta": 0.8078, "gamma": 0.0013, "vega": 0.6521, "theta": -0.0467, "rho": 0.8253, "theo": 99.9319, "change": -9.82, "open": 105.5, "high": 105.5, "low": 99.48, "tick": "down", "last_trade_price": 99.48, "last_trade_time": "2026-08-21T15:55:02", "percent_change": -8.98445, "prev_day_close": 109.299999237061}, {"option": "CBRS280121P00150000", "bid": 42.5, "bid_size": 96.0, "ask": 45.0, "ask_size": 50.0, "iv": 0.8849, "open_interest": 57.0, "volume": 3.0, "delta": -0.204, "gamma": 0.0014, "vega": 0.6617, "theta": -0.0555, "rho": -0.9333, "theo": 44.5604, "change": 0.6, "open": 44.25, "high": 44.5, "low": 44.25, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-21T15:52:58", "percent_change": 1.36674, "prev_day_close": 43.8999996185303}, {"option": "CBRS280121C00155000", "bid": 94.0, "bid_size": 53.0, "ask": 101.3, "ask_size": 67.0, "iv": 0.8913, "open_interest": 5.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0014, "vega": 0.6688, "theta": -0.0484, "rho": 0.8278, "theo": 98.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.6, "last_trade_time": "2026-08-17T09:34:42", "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "CBRS280121P00155000", "bid": 45.6, "bid_size": 61.0, "ask": 52.2, "ask_size": 133.0, "iv": 0.9189, "open_interest": 2.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0014, "vega": 0.6783, "theta": -0.0569, "rho": -0.9781, "theo": 47.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.7, "last_trade_time": "2026-08-13T11:00:50", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "CBRS280121C00160000", "bid": 92.0, "bid_size": 16.0, "ask": 100.7, "ask_size": 66.0, "iv": 0.8995, "open_interest": 7.0, "volume": 0.0, "delta": 0.7909, "gamma": 0.0014, "vega": 0.6846, "theta": -0.0501, "rho": 0.8298, "theo": 96.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.0, "last_trade_time": "2026-08-19T10:20:01", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "CBRS280121P00160000", "bid": 49.1, "bid_size": 28.0, "ask": 51.5, "ask_size": 1.0, "iv": 0.893, "open_interest": 19.0, "volume": 43.0, "delta": -0.2219, "gamma": 0.0015, "vega": 0.6942, "theta": -0.0583, "rho": -1.0207, "theo": 50.4849, "change": 0.65, "open": 50.3, "high": 50.8, "low": 50.3, "tick": "down", "last_trade_price": 50.4, "last_trade_time": "2026-08-21T15:49:23", "percent_change": 1.30653, "prev_day_close": 49.75}, {"option": "CBRS280121C00165000", "bid": 90.0, "bid_size": 21.0, "ask": 99.0, "ask_size": 79.0, "iv": 0.8988, "open_interest": 15.0, "volume": 0.0, "delta": 0.7826, "gamma": 0.0014, "vega": 0.6997, "theta": -0.0516, "rho": 0.8311, "theo": 94.6047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 103.08, "last_trade_time": "2026-08-20T10:28:50", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "CBRS280121P00165000", "bid": 49.0, "bid_size": 13.0, "ask": 55.5, "ask_size": 42.0, "iv": 0.8822, "open_interest": 21.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0015, "vega": 0.7093, "theta": -0.0596, "rho": -1.0664, "theo": 53.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.75, "last_trade_time": "2026-08-12T10:41:56", "percent_change": 0.0, "prev_day_close": 52.8000011444092}, {"option": "CBRS280121C00170000", "bid": 88.0, "bid_size": 16.0, "ask": 98.0, "ask_size": 20.0, "iv": 0.9022, "open_interest": 12.0, "volume": 32.0, "delta": 0.7744, "gamma": 0.0014, "vega": 0.7142, "theta": -0.0532, "rho": 0.8316, "theo": 92.9341, "change": -8.0, "open": 95.0, "high": 95.3, "low": 94.0, "tick": "no_change", "last_trade_price": 94.0, "last_trade_time": "2026-08-21T11:08:20", "percent_change": -7.84314, "prev_day_close": 102.0}, {"option": "CBRS280121P00170000", "bid": 54.4, "bid_size": 88.0, "ask": 59.2, "ask_size": 64.0, "iv": 0.9035, "open_interest": 23.0, "volume": 22.0, "delta": -0.2395, "gamma": 0.0015, "vega": 0.7238, "theta": -0.0609, "rho": -1.1101, "theo": 56.6464, "change": -0.75, "open": 55.6, "high": 55.9, "low": 55.6, "tick": "up", "last_trade_price": 55.8, "last_trade_time": "2026-08-21T10:10:21", "percent_change": -1.32626, "prev_day_close": 56.5499992370606}, {"option": "CBRS280121C00175000", "bid": 87.9, "bid_size": 73.0, "ask": 96.0, "ask_size": 229.0, "iv": 0.9111, "open_interest": 22.0, "volume": 26.0, "delta": 0.7662, "gamma": 0.0015, "vega": 0.728, "theta": -0.0546, "rho": 0.8314, "theo": 91.3161, "change": -5.75, "open": 93.1, "high": 94.6, "low": 93.1, "tick": "up", "last_trade_price": 94.6, "last_trade_time": "2026-08-21T11:08:20", "percent_change": -5.72994, "prev_day_close": 100.349998474121}, {"option": "CBRS280121P00175000", "bid": 57.4, "bid_size": 87.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.9212, "open_interest": 10.0, "volume": 164.0, "delta": -0.2482, "gamma": 0.0016, "vega": 0.7377, "theta": -0.0621, "rho": -1.1517, "theo": 59.8154, "change": -0.05, "open": 58.4, "high": 59.5, "low": 58.4, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-08-21T15:31:53", "percent_change": -0.0839618, "prev_day_close": 59.5499992370606}, {"option": "CBRS280121C00180000", "bid": 86.0, "bid_size": 72.0, "ask": 94.0, "ask_size": 217.0, "iv": 0.9069, "open_interest": 14.0, "volume": 34.0, "delta": 0.7583, "gamma": 0.0015, "vega": 0.7411, "theta": -0.056, "rho": 0.8309, "theo": 89.7486, "change": -8.4, "open": 91.5, "high": 91.9, "low": 90.8, "tick": "no_change", "last_trade_price": 90.8, "last_trade_time": "2026-08-21T11:08:20", "percent_change": -8.46774, "prev_day_close": 99.2000007629394}, {"option": "CBRS280121P00180000", "bid": 60.0, "bid_size": 85.0, "ask": 66.5, "ask_size": 64.0, "iv": 0.9064, "open_interest": 20.0, "volume": 82.0, "delta": -0.2567, "gamma": 0.0016, "vega": 0.7505, "theta": -0.0632, "rho": -1.1929, "theo": 63.0349, "change": -0.35, "open": 61.8, "high": 62.3, "low": 61.8, "tick": "no_change", "last_trade_price": 62.25, "last_trade_time": "2026-08-21T10:02:40", "percent_change": -0.559106, "prev_day_close": 62.6000003814697}, {"option": "CBRS280121C00185000", "bid": 85.0, "bid_size": 42.0, "ask": 92.5, "ask_size": 104.0, "iv": 0.9115, "open_interest": 3.0, "volume": 1.0, "delta": 0.7504, "gamma": 0.0015, "vega": 0.7536, "theta": -0.0573, "rho": 0.8303, "theo": 88.2291, "change": -5.97, "open": 91.03, "high": 91.03, "low": 91.03, "tick": "down", "last_trade_price": 91.03, "last_trade_time": "2026-08-21T11:44:20", "percent_change": -6.15464, "prev_day_close": 97.0}, {"option": "CBRS280121P00185000", "bid": 62.5, "bid_size": 63.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.917, "open_interest": 2.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0016, "vega": 0.7627, "theta": -0.0643, "rho": -1.2335, "theo": 66.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-08-03T11:07:21", "percent_change": 0.0, "prev_day_close": 65.6499996185303}, {"option": "CBRS280121C00190000", "bid": 85.0, "bid_size": 1.0, "ask": 91.0, "ask_size": 120.0, "iv": 0.922, "open_interest": 20.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0015, "vega": 0.7654, "theta": -0.0586, "rho": 0.8296, "theo": 86.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.58, "last_trade_time": "2026-08-20T14:25:29", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "CBRS280121P00190000", "bid": 66.1, "bid_size": 78.0, "ask": 75.0, "ask_size": 25.0, "iv": 0.9176, "open_interest": 21.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0016, "vega": 0.7744, "theta": -0.0653, "rho": -1.278, "theo": 69.6256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.66, "last_trade_time": "2026-08-18T09:40:26", "percent_change": 0.0, "prev_day_close": 68.3500022888184}, {"option": "CBRS280121C00195000", "bid": 81.7, "bid_size": 58.0, "ask": 89.6, "ask_size": 122.0, "iv": 0.911, "open_interest": 18.0, "volume": 4.0, "delta": 0.7349, "gamma": 0.0016, "vega": 0.7766, "theta": -0.0598, "rho": 0.8286, "theo": 85.3244, "change": -9.21, "open": 92.21, "high": 92.21, "low": 84.79, "tick": "down", "last_trade_price": 84.79, "last_trade_time": "2026-08-21T15:51:05", "percent_change": -9.79787, "prev_day_close": 94.0}, {"option": "CBRS280121P00195000", "bid": 70.4, "bid_size": 84.0, "ask": 76.1, "ask_size": 67.0, "iv": 0.9101, "open_interest": 39.0, "volume": 46.0, "delta": -0.2818, "gamma": 0.0017, "vega": 0.7852, "theta": -0.0663, "rho": -1.3153, "theo": 72.9903, "change": 0.6, "open": 72.75, "high": 73.15, "low": 72.3, "tick": "no_change", "last_trade_price": 72.3, "last_trade_time": "2026-08-21T13:05:17", "percent_change": 0.836819, "prev_day_close": 71.7000007629394}, {"option": "CBRS280121C00200000", "bid": 81.0, "bid_size": 1.0, "ask": 87.9, "ask_size": 233.0, "iv": 0.9144, "open_interest": 297.0, "volume": 19.0, "delta": 0.7274, "gamma": 0.0016, "vega": 0.7872, "theta": -0.061, "rho": 0.8272, "theo": 83.9355, "change": -10.5, "open": 85.0, "high": 86.37, "low": 83.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-08-21T15:54:36", "percent_change": -11.2299, "prev_day_close": 93.5}, {"option": "CBRS280121P00200000", "bid": 73.3, "bid_size": 70.0, "ask": 79.0, "ask_size": 43.0, "iv": 0.9051, "open_interest": 65.0, "volume": 1.0, "delta": -0.2899, "gamma": 0.0017, "vega": 0.7957, "theta": -0.0672, "rho": -1.3576, "theo": 76.3704, "change": 1.75, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-08-21T15:59:20", "percent_change": 2.3569, "prev_day_close": 74.25}, {"option": "CBRS280121C00210000", "bid": 77.0, "bid_size": 88.0, "ask": 86.0, "ask_size": 35.0, "iv": 0.9128, "open_interest": 49.0, "volume": 2.0, "delta": 0.7126, "gamma": 0.0016, "vega": 0.8069, "theta": -0.0632, "rho": 0.8229, "theo": 81.2778, "change": -8.25, "open": 82.92, "high": 82.92, "low": 81.1, "tick": "down", "last_trade_price": 81.1, "last_trade_time": "2026-08-21T15:48:53", "percent_change": -9.23335, "prev_day_close": 89.3499984741211}, {"option": "CBRS280121P00210000", "bid": 80.3, "bid_size": 57.0, "ask": 88.2, "ask_size": 60.0, "iv": 0.9212, "open_interest": 3.0, "volume": 6.0, "delta": -0.306, "gamma": 0.0018, "vega": 0.8142, "theta": -0.0689, "rho": -1.4319, "theo": 83.3503, "change": 1.0, "open": 82.45, "high": 82.82, "low": 82.38, "tick": "down", "last_trade_price": 82.8, "last_trade_time": "2026-08-21T15:42:01", "percent_change": 1.22249, "prev_day_close": 81.7999992370606}, {"option": "CBRS280121C00220000", "bid": 74.0, "bid_size": 17.0, "ask": 82.9, "ask_size": 239.0, "iv": 0.9084, "open_interest": 78.0, "volume": 1.0, "delta": 0.6982, "gamma": 0.0016, "vega": 0.8246, "theta": -0.0651, "rho": 0.8177, "theo": 78.771, "change": -6.95, "open": 80.0, "high": 80.0, "low": 80.0, "tick": "down", "last_trade_price": 80.0, "last_trade_time": "2026-08-21T14:01:51", "percent_change": -7.9931, "prev_day_close": 86.9500007629394}, {"option": "CBRS280121P00220000", "bid": 87.4, "bid_size": 63.0, "ask": 95.3, "ask_size": 64.0, "iv": 0.9231, "open_interest": 35.0, "volume": 0.0, "delta": -0.3215, "gamma": 0.0018, "vega": 0.8313, "theta": -0.0704, "rho": -1.5098, "theo": 90.4553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.65, "last_trade_time": "2026-08-20T10:10:43", "percent_change": 0.0, "prev_day_close": 88.7000007629394}, {"option": "CBRS280121C00230000", "bid": 72.0, "bid_size": 106.0, "ask": 80.5, "ask_size": 232.0, "iv": 0.9126, "open_interest": 25.0, "volume": 0.0, "delta": 0.6843, "gamma": 0.0017, "vega": 0.8404, "theta": -0.067, "rho": 0.8126, "theo": 76.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.95, "last_trade_time": "2026-08-20T10:07:50", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "CBRS280121P00230000", "bid": 94.1, "bid_size": 56.0, "ask": 101.2, "ask_size": 36.0, "iv": 0.9137, "open_interest": 42.0, "volume": 1.0, "delta": -0.3367, "gamma": 0.0018, "vega": 0.8461, "theta": -0.0718, "rho": -1.588, "theo": 97.7179, "change": 0.63, "open": 96.43, "high": 96.43, "low": 96.43, "tick": "up", "last_trade_price": 96.43, "last_trade_time": "2026-08-21T10:18:08", "percent_change": 0.657621, "prev_day_close": 95.7999992370606}, {"option": "CBRS280121C00240000", "bid": 70.0, "bid_size": 76.0, "ask": 78.2, "ask_size": 214.0, "iv": 0.9159, "open_interest": 43.0, "volume": 1.0, "delta": 0.6708, "gamma": 0.0017, "vega": 0.8546, "theta": -0.0686, "rho": 0.807, "theo": 74.1594, "change": -7.63, "open": 74.37, "high": 74.37, "low": 74.37, "tick": "down", "last_trade_price": 74.37, "last_trade_time": "2026-08-21T14:45:55", "percent_change": -9.30488, "prev_day_close": 82.0}, {"option": "CBRS280121P00240000", "bid": 101.0, "bid_size": 59.0, "ask": 108.4, "ask_size": 39.0, "iv": 0.9118, "open_interest": 13.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0019, "vega": 0.8592, "theta": -0.073, "rho": -1.6611, "theo": 105.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.13, "last_trade_time": "2026-08-19T10:58:07", "percent_change": 0.0, "prev_day_close": 103.350002288818}, {"option": "CBRS280121C00250000", "bid": 67.3, "bid_size": 129.0, "ask": 72.7, "ask_size": 1.0, "iv": 0.8956, "open_interest": 95.0, "volume": 7.0, "delta": 0.6578, "gamma": 0.0017, "vega": 0.867, "theta": -0.0701, "rho": 0.8003, "theo": 72.0196, "change": -7.63, "open": 76.0, "high": 76.0, "low": 71.9, "tick": "down", "last_trade_price": 72.17, "last_trade_time": "2026-08-21T14:45:55", "percent_change": -9.5614, "prev_day_close": 79.7999992370606}, {"option": "CBRS280121P00250000", "bid": 108.0, "bid_size": 9.0, "ask": 118.0, "ask_size": 6.0, "iv": 0.9229, "open_interest": 62.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.0019, "vega": 0.8701, "theta": -0.0741, "rho": -1.7298, "theo": 112.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.35, "last_trade_time": "2026-08-19T10:10:36", "percent_change": 0.0, "prev_day_close": 110.549999237061}, {"option": "CBRS280121C00260000", "bid": 65.0, "bid_size": 7.0, "ask": 72.7, "ask_size": 95.0, "iv": 0.908, "open_interest": 15.0, "volume": 1.0, "delta": 0.6451, "gamma": 0.0017, "vega": 0.8779, "theta": -0.0715, "rho": 0.7927, "theo": 69.9812, "change": -3.34, "open": 74.26, "high": 74.26, "low": 74.26, "tick": "down", "last_trade_price": 74.26, "last_trade_time": "2026-08-21T09:34:55", "percent_change": -4.30412, "prev_day_close": 77.5999984741211}, {"option": "CBRS280121P00260000", "bid": 116.0, "bid_size": 7.0, "ask": 125.0, "ask_size": 34.0, "iv": 0.9232, "open_interest": 3.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0019, "vega": 0.8794, "theta": -0.075, "rho": -1.794, "theo": 120.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.15, "last_trade_time": "2026-07-17T09:44:26", "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "CBRS280121C00270000", "bid": 63.4, "bid_size": 72.0, "ask": 72.3, "ask_size": 84.0, "iv": 0.9205, "open_interest": 15.0, "volume": 7.0, "delta": 0.6329, "gamma": 0.0018, "vega": 0.8877, "theta": -0.0727, "rho": 0.7852, "theo": 68.0693, "change": -5.61, "open": 69.74, "high": 69.74, "low": 69.74, "tick": "no_change", "last_trade_price": 69.74, "last_trade_time": "2026-08-21T12:35:43", "percent_change": -7.44525, "prev_day_close": 75.3499984741211}, {"option": "CBRS280121P00270000", "bid": 123.5, "bid_size": 46.0, "ask": 132.0, "ask_size": 41.0, "iv": 0.9195, "open_interest": 11.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.002, "vega": 0.8869, "theta": -0.0759, "rho": -1.8543, "theo": 128.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.0, "last_trade_time": "2026-08-13T09:31:05", "percent_change": 0.0, "prev_day_close": 125.499996185303}, {"option": "CBRS280121C00280000", "bid": 61.0, "bid_size": 9.0, "ask": 71.0, "ask_size": 25.0, "iv": 0.9222, "open_interest": 29.0, "volume": 3.0, "delta": 0.621, "gamma": 0.0018, "vega": 0.8963, "theta": -0.0738, "rho": 0.7781, "theo": 66.2515, "change": -6.9, "open": 68.38, "high": 68.38, "low": 66.6, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-08-21T13:16:46", "percent_change": -9.38776, "prev_day_close": 73.5}, {"option": "CBRS280121P00280000", "bid": 131.0, "bid_size": 31.0, "ask": 141.0, "ask_size": 28.0, "iv": 0.9258, "open_interest": 21.0, "volume": 0.0, "delta": -0.407, "gamma": 0.002, "vega": 0.8939, "theta": -0.0766, "rho": -1.9185, "theo": 135.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.5, "last_trade_time": "2026-07-30T11:47:15", "percent_change": 0.0, "prev_day_close": 132.800003051758}, {"option": "CBRS280121C00290000", "bid": 60.0, "bid_size": 52.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.9268, "open_interest": 9.0, "volume": 1.0, "delta": 0.6096, "gamma": 0.0018, "vega": 0.904, "theta": -0.0748, "rho": 0.7709, "theo": 64.5204, "change": -4.93, "open": 66.52, "high": 66.52, "low": 66.52, "tick": "down", "last_trade_price": 66.52, "last_trade_time": "2026-08-21T13:10:25", "percent_change": -6.89993, "prev_day_close": 71.4500007629394}, {"option": "CBRS280121P00290000", "bid": 139.0, "bid_size": 7.0, "ask": 148.0, "ask_size": 32.0, "iv": 0.9227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.002, "vega": 0.899, "theta": -0.0772, "rho": -1.9764, "theo": 143.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-08-17T11:03:27", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "CBRS280121C00300000", "bid": 58.4, "bid_size": 5.0, "ask": 65.8, "ask_size": 100.0, "iv": 0.9348, "open_interest": 83.0, "volume": 17.0, "delta": 0.5986, "gamma": 0.0018, "vega": 0.9108, "theta": -0.0758, "rho": 0.7637, "theo": 62.9118, "change": -6.0, "open": 68.2, "high": 68.2, "low": 63.5, "tick": "down", "last_trade_price": 63.5, "last_trade_time": "2026-08-21T14:32:55", "percent_change": -8.63309, "prev_day_close": 69.5}, {"option": "CBRS280121P00300000", "bid": 147.0, "bid_size": 19.0, "ask": 157.0, "ask_size": 19.0, "iv": 0.9298, "open_interest": 1.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.002, "vega": 0.9041, "theta": -0.0777, "rho": -2.0362, "theo": 151.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.95, "last_trade_time": "2026-08-13T09:58:06", "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "CBRS280121C00310000", "bid": 56.0, "bid_size": 8.0, "ask": 65.8, "ask_size": 121.0, "iv": 0.9261, "open_interest": 1.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0018, "vega": 0.9163, "theta": -0.0766, "rho": 0.7556, "theo": 61.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-08-12T12:03:19", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "CBRS280121P00310000", "bid": 155.0, "bid_size": 9.0, "ask": 165.0, "ask_size": 5.0, "iv": 0.9258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.002, "vega": 0.9069, "theta": -0.0782, "rho": -2.0871, "theo": 160.0616, "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": 156.5}, {"option": "CBRS280121C00320000", "bid": 55.0, "bid_size": 63.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.9292, "open_interest": 10.0, "volume": 1.0, "delta": 0.5774, "gamma": 0.0018, "vega": 0.921, "theta": -0.0774, "rho": 0.7472, "theo": 59.8354, "change": -4.15, "open": 61.8, "high": 61.8, "low": 61.8, "tick": "down", "last_trade_price": 61.8, "last_trade_time": "2026-08-21T11:48:08", "percent_change": -6.29265, "prev_day_close": 65.9500007629394}, {"option": "CBRS280121P00320000", "bid": 163.0, "bid_size": 18.0, "ask": 173.0, "ask_size": 5.0, "iv": 0.9297, "open_interest": 0.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0021, "vega": 0.9086, "theta": -0.0786, "rho": -2.1434, "theo": 168.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.7, "last_trade_time": "2026-05-21T15:17:24", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "CBRS280121C00330000", "bid": 53.0, "bid_size": 7.0, "ask": 63.0, "ask_size": 19.0, "iv": 0.9304, "open_interest": 6.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0018, "vega": 0.9249, "theta": -0.078, "rho": 0.7391, "theo": 58.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.35, "last_trade_time": "2026-08-19T09:36:13", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "CBRS280121P00330000", "bid": 172.0, "bid_size": 6.0, "ask": 182.0, "ask_size": 10.0, "iv": 0.9393, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0021, "vega": 0.91, "theta": -0.0788, "rho": -2.1844, "theo": 176.5794, "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": 172.849998474121}, {"option": "CBRS280121C00340000", "bid": 52.0, "bid_size": 8.0, "ask": 61.0, "ask_size": 98.0, "iv": 0.9309, "open_interest": 13.0, "volume": 0.0, "delta": 0.5576, "gamma": 0.0018, "vega": 0.9282, "theta": -0.0786, "rho": 0.7313, "theo": 57.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.55, "last_trade_time": "2026-08-17T11:05:28", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "CBRS280121P00340000", "bid": 180.0, "bid_size": 8.0, "ask": 189.2, "ask_size": 2.0, "iv": 0.9327, "open_interest": 1.0, "volume": 0.0, "delta": -0.4796, "gamma": 0.0021, "vega": 0.9098, "theta": -0.0791, "rho": -2.2346, "theo": 184.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.04, "last_trade_time": "2026-08-19T10:58:07", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "CBRS280121C00350000", "bid": 50.3, "bid_size": 58.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.9167, "open_interest": 26.0, "volume": 10.0, "delta": 0.548, "gamma": 0.0018, "vega": 0.9308, "theta": -0.0791, "rho": 0.7234, "theo": 55.6778, "change": -5.13, "open": 60.3, "high": 60.3, "low": 56.17, "tick": "down", "last_trade_price": 56.17, "last_trade_time": "2026-08-21T14:13:03", "percent_change": -8.36868, "prev_day_close": 61.2999992370606}, {"option": "CBRS280121P00350000", "bid": 188.0, "bid_size": 31.0, "ask": 198.0, "ask_size": 5.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.4906, "gamma": 0.0021, "vega": 0.9106, "theta": -0.0793, "rho": -2.2858, "theo": 193.3819, "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": 189.099998474121}, {"option": "CBRS280121C00360000", "bid": 50.2, "bid_size": 51.0, "ask": 59.0, "ask_size": 5.0, "iv": 0.9421, "open_interest": 34.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0018, "vega": 0.933, "theta": -0.0796, "rho": 0.7158, "theo": 54.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-08-20T15:23:29", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "CBRS280121P00360000", "bid": 197.0, "bid_size": 9.0, "ask": 207.0, "ask_size": 6.0, "iv": 0.9415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5014, "gamma": 0.0021, "vega": 0.909, "theta": -0.0794, "rho": -2.3337, "theo": 201.8773, "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": 197.650001525879}, {"option": "CBRS280121C00370000", "bid": 48.0, "bid_size": 13.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.9333, "open_interest": 5.0, "volume": 0.0, "delta": 0.5299, "gamma": 0.0018, "vega": 0.9346, "theta": -0.08, "rho": 0.708, "theo": 53.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.4, "last_trade_time": "2026-08-18T11:52:53", "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "CBRS280121P00370000", "bid": 206.0, "bid_size": 8.0, "ask": 215.0, "ask_size": 6.0, "iv": 0.9427, "open_interest": 0.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0021, "vega": 0.9073, "theta": -0.0795, "rho": -2.3654, "theo": 210.4299, "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": 205.949996948242}, {"option": "CBRS280121C00380000", "bid": 47.0, "bid_size": 54.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.9378, "open_interest": 1.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0018, "vega": 0.9355, "theta": -0.0803, "rho": 0.7, "theo": 52.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.64, "last_trade_time": "2026-08-13T12:37:24", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "CBRS280121P00380000", "bid": 214.0, "bid_size": 7.0, "ask": 224.0, "ask_size": 5.0, "iv": 0.9432, "open_interest": 0.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.0021, "vega": 0.9043, "theta": -0.0795, "rho": -2.3966, "theo": 219.0429, "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": 213.949996948242}, {"option": "CBRS280121C00390000", "bid": 46.0, "bid_size": 47.0, "ask": 55.0, "ask_size": 128.0, "iv": 0.9407, "open_interest": 21.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0018, "vega": 0.936, "theta": -0.0806, "rho": 0.6919, "theo": 50.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.9, "last_trade_time": "2026-07-09T11:05:39", "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "CBRS280121P00390000", "bid": 223.0, "bid_size": 8.0, "ask": 232.0, "ask_size": 47.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.0022, "vega": 0.899, "theta": -0.0795, "rho": -2.4382, "theo": 227.7161, "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": 223.0}, {"option": "CBRS280121C00400000", "bid": 48.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 34.0, "iv": 0.9591, "open_interest": 42.0, "volume": 5.0, "delta": 0.5047, "gamma": 0.0018, "vega": 0.936, "theta": -0.0809, "rho": 0.6839, "theo": 49.8747, "change": -4.26, "open": 53.0, "high": 53.0, "low": 51.5, "tick": "down", "last_trade_price": 51.69, "last_trade_time": "2026-08-21T12:03:53", "percent_change": -7.61394, "prev_day_close": 55.9499988555908}, {"option": "CBRS280121P00400000", "bid": 232.0, "bid_size": 8.0, "ask": 240.5, "ask_size": 2.0, "iv": 0.945, "open_interest": 2.0, "volume": 0.0, "delta": -0.5421, "gamma": 0.0022, "vega": 0.8982, "theta": -0.0795, "rho": -2.4696, "theo": 236.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.32, "last_trade_time": "2026-08-17T11:46:08", "percent_change": 0.0, "prev_day_close": 231.949996948242}, {"option": "CBRS280121C00410000", "bid": 44.0, "bid_size": 105.0, "ask": 53.0, "ask_size": 43.0, "iv": 0.945, "open_interest": 60.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0018, "vega": 0.9358, "theta": -0.0811, "rho": 0.6763, "theo": 48.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.9, "last_trade_time": "2026-07-21T13:08:33", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "CBRS280121P00410000", "bid": 240.0, "bid_size": 14.0, "ask": 250.0, "ask_size": 3.0, "iv": 0.9465, "open_interest": 0.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0022, "vega": 0.8924, "theta": -0.0794, "rho": -2.4903, "theo": 245.2023, "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": 239.5}, {"option": "CBRS280121C00420000", "bid": 43.0, "bid_size": 129.0, "ask": 51.2, "ask_size": 126.0, "iv": 0.9423, "open_interest": 8.0, "volume": 2.0, "delta": 0.4891, "gamma": 0.0018, "vega": 0.9353, "theta": -0.0813, "rho": 0.669, "theo": 47.8606, "change": -3.2, "open": 49.8, "high": 49.8, "low": 49.8, "tick": "down", "last_trade_price": 49.8, "last_trade_time": "2026-08-21T15:45:48", "percent_change": -6.03774, "prev_day_close": 53.0}, {"option": "CBRS280121P00420000", "bid": 249.0, "bid_size": 10.0, "ask": 259.0, "ask_size": 3.0, "iv": 0.9502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5611, "gamma": 0.0022, "vega": 0.8876, "theta": -0.0792, "rho": -2.5214, "theo": 254.0195, "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": 249.050003051758}, {"option": "CBRS280121C00430000", "bid": 43.1, "bid_size": 114.0, "ask": 51.0, "ask_size": 152.0, "iv": 0.9535, "open_interest": 8.0, "volume": 0.0, "delta": 0.4816, "gamma": 0.0018, "vega": 0.9346, "theta": -0.0815, "rho": 0.6619, "theo": 46.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-08-13T14:40:40", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "CBRS280121P00430000", "bid": 258.0, "bid_size": 11.0, "ask": 267.8, "ask_size": 1.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5703, "gamma": 0.0022, "vega": 0.8838, "theta": -0.079, "rho": -2.5565, "theo": 262.8772, "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": 257.0}, {"option": "CBRS280121C00440000", "bid": 41.2, "bid_size": 8.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.9494, "open_interest": 30.0, "volume": 0.0, "delta": 0.4744, "gamma": 0.0018, "vega": 0.9337, "theta": -0.0816, "rho": 0.6549, "theo": 45.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-08-13T11:51:56", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "CBRS280121P00440000", "bid": 267.0, "bid_size": 16.0, "ask": 277.0, "ask_size": 6.0, "iv": 0.9561, "open_interest": 0.0, "volume": 0.0, "delta": -0.5793, "gamma": 0.0022, "vega": 0.8778, "theta": -0.0789, "rho": -2.5715, "theo": 271.7747, "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": 265.100006103516}, {"option": "CBRS280121C00450000", "bid": 41.5, "bid_size": 6.0, "ask": 49.8, "ask_size": 53.0, "iv": 0.9615, "open_interest": 85.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.0018, "vega": 0.9324, "theta": -0.0817, "rho": 0.6479, "theo": 45.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.8, "last_trade_time": "2026-08-18T14:43:13", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "CBRS280121P00450000", "bid": 276.0, "bid_size": 10.0, "ask": 286.0, "ask_size": 6.0, "iv": 0.9584, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0022, "vega": 0.8752, "theta": -0.0786, "rho": -2.6129, "theo": 280.7104, "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": 275.0}, {"option": "CBRS280121C00460000", "bid": 39.0, "bid_size": 31.0, "ask": 49.0, "ask_size": 22.0, "iv": 0.954, "open_interest": 23.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0018, "vega": 0.9307, "theta": -0.0817, "rho": 0.6408, "theo": 44.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.25, "last_trade_time": "2026-08-18T15:19:50", "percent_change": 0.0, "prev_day_close": 48.9500007629394}, {"option": "CBRS280121P00460000", "bid": 285.0, "bid_size": 13.0, "ask": 295.0, "ask_size": 5.0, "iv": 0.9603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0022, "vega": 0.8663, "theta": -0.0784, "rho": -2.6312, "theo": 289.6846, "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": 284.0}, {"option": "CBRS280121C00470000", "bid": 39.0, "bid_size": 1.0, "ask": 48.0, "ask_size": 46.0, "iv": 0.9589, "open_interest": 27.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0018, "vega": 0.9288, "theta": -0.0818, "rho": 0.6336, "theo": 43.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.94, "last_trade_time": "2026-08-17T12:35:41", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "CBRS280121P00470000", "bid": 294.0, "bid_size": 14.0, "ask": 304.0, "ask_size": 11.0, "iv": 0.9617, "open_interest": 0.0, "volume": 0.0, "delta": -0.6051, "gamma": 0.0022, "vega": 0.859, "theta": -0.0781, "rho": -2.6297, "theo": 298.697, "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": 293.0}, {"option": "CBRS280121C00480000", "bid": 38.0, "bid_size": 125.0, "ask": 47.0, "ask_size": 46.0, "iv": 0.9582, "open_interest": 92.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0018, "vega": 0.9266, "theta": -0.0818, "rho": 0.6265, "theo": 42.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-08-19T13:37:31", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CBRS280121P00480000", "bid": 303.0, "bid_size": 3.0, "ask": 313.0, "ask_size": 3.0, "iv": 0.9626, "open_interest": 0.0, "volume": 0.0, "delta": -0.6134, "gamma": 0.0022, "vega": 0.8478, "theta": -0.0779, "rho": -2.6295, "theo": 307.7508, "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": 302.0}, {"option": "CBRS280121C00490000", "bid": 38.5, "bid_size": 121.0, "ask": 46.0, "ask_size": 220.0, "iv": 0.9653, "open_interest": 362.0, "volume": 52.0, "delta": 0.441, "gamma": 0.0018, "vega": 0.9242, "theta": -0.0817, "rho": 0.6194, "theo": 41.865, "change": -2.5, "open": 45.0, "high": 45.4, "low": 44.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-08-21T10:13:56", "percent_change": -5.37634, "prev_day_close": 46.5}, {"option": "CBRS280121P00490000", "bid": 312.1, "bid_size": 24.0, "ask": 321.0, "ask_size": 2.0, "iv": 0.9577, "open_interest": 0.0, "volume": 0.0, "delta": -0.6215, "gamma": 0.0022, "vega": 0.8448, "theta": -0.0777, "rho": -2.6664, "theo": 316.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 279.05, "last_trade_time": "2026-05-21T15:17:24", "percent_change": 0.0, "prev_day_close": 311.0}, {"option": "CBRS280121C00500000", "bid": 40.0, "bid_size": 1.0, "ask": 45.6, "ask_size": 221.0, "iv": 0.9808, "open_interest": 320.0, "volume": 52.0, "delta": 0.4348, "gamma": 0.0017, "vega": 0.9216, "theta": -0.0817, "rho": 0.6126, "theo": 41.1223, "change": -3.5, "open": 42.0, "high": 43.0, "low": 42.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-21T11:39:10", "percent_change": -7.52688, "prev_day_close": 46.5}, {"option": "CBRS280121P00500000", "bid": 322.0, "bid_size": 6.0, "ask": 331.0, "ask_size": 2.0, "iv": 0.9691, "open_interest": 2.0, "volume": 0.0, "delta": -0.6295, "gamma": 0.0022, "vega": 0.8384, "theta": -0.0774, "rho": -2.6814, "theo": 325.9488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 349.2, "last_trade_time": "2026-07-28T10:28:43", "percent_change": 0.0, "prev_day_close": 320.199996948242}, {"option": "CBRS280616C00090000", "bid": 129.0, "bid_size": 17.0, "ask": 138.0, "ask_size": 20.0, "iv": 0.8962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9116, "gamma": 0.0007, "vega": 0.4431, "theta": -0.0162, "rho": 0.8299, "theo": 133.0869, "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": 143.650001525879}, {"option": "CBRS280616P00090000", "bid": 18.2, "bid_size": 69.0, "ask": 21.0, "ask_size": 72.0, "iv": 0.8918, "open_interest": 20.0, "volume": 13.0, "delta": -0.0957, "gamma": 0.0007, "vega": 0.4527, "theta": -0.0291, "rho": -0.5786, "theo": 19.3751, "change": 0.0, "open": 19.5, "high": 19.7, "low": 19.4, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-08-21T14:58:09", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CBRS280616C00095000", "bid": 126.0, "bid_size": 7.0, "ask": 135.0, "ask_size": 20.0, "iv": 0.8847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9039, "gamma": 0.0008, "vega": 0.4699, "theta": -0.0182, "rho": 0.8468, "theo": 130.6184, "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": 142.650001525879}, {"option": "CBRS280616P00095000", "bid": 18.6, "bid_size": 79.0, "ask": 24.4, "ask_size": 158.0, "iv": 0.8858, "open_interest": 32.0, "volume": 0.0, "delta": -0.1038, "gamma": 0.0008, "vega": 0.4796, "theta": -0.0308, "rho": -0.6297, "theo": 21.5702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.09, "last_trade_time": "2026-08-14T12:27:20", "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "CBRS280616C00100000", "bid": 124.0, "bid_size": 8.0, "ask": 133.0, "ask_size": 14.0, "iv": 0.893, "open_interest": 2.0, "volume": 0.0, "delta": 0.8962, "gamma": 0.0008, "vega": 0.4955, "theta": -0.0202, "rho": 0.8625, "theo": 128.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-08-13T13:10:50", "percent_change": 0.0, "prev_day_close": 139.5}, {"option": "CBRS280616P00100000", "bid": 22.1, "bid_size": 67.0, "ask": 28.1, "ask_size": 93.0, "iv": 0.9124, "open_interest": 1.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0008, "vega": 0.5052, "theta": -0.0326, "rho": -0.6829, "theo": 23.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-08-20T10:12:16", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "CBRS280616C00105000", "bid": 121.6, "bid_size": 6.0, "ask": 131.0, "ask_size": 6.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0008, "vega": 0.5204, "theta": -0.0222, "rho": 0.8769, "theo": 125.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.0, "last_trade_time": "2026-07-22T14:53:23", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "CBRS280616P00105000", "bid": 23.1, "bid_size": 6.0, "ask": 30.7, "ask_size": 5.0, "iv": 0.9007, "open_interest": 2.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0009, "vega": 0.5313, "theta": -0.0342, "rho": -0.7355, "theo": 26.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.14, "last_trade_time": "2026-08-11T10:50:48", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "CBRS280616C00110000", "bid": 119.5, "bid_size": 6.0, "ask": 129.0, "ask_size": 11.0, "iv": 0.8991, "open_interest": 3.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0009, "vega": 0.5445, "theta": -0.0241, "rho": 0.8892, "theo": 123.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-06-24T11:39:11", "percent_change": 0.0, "prev_day_close": 134.050003051758}, {"option": "CBRS280616P00110000", "bid": 25.0, "bid_size": 93.0, "ask": 30.6, "ask_size": 6.0, "iv": 0.8951, "open_interest": 407.0, "volume": 0.0, "delta": -0.1283, "gamma": 0.0009, "vega": 0.5562, "theta": -0.0358, "rho": -0.7899, "theo": 28.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-08-20T13:29:49", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "CBRS280616C00115000", "bid": 117.0, "bid_size": 20.0, "ask": 126.0, "ask_size": 63.0, "iv": 0.8887, "open_interest": 1.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0009, "vega": 0.5678, "theta": -0.0259, "rho": 0.9002, "theo": 121.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.0, "last_trade_time": "2026-08-12T09:58:14", "percent_change": 0.0, "prev_day_close": 132.0}, {"option": "CBRS280616P00115000", "bid": 28.3, "bid_size": 67.0, "ask": 33.1, "ask_size": 45.0, "iv": 0.8807, "open_interest": 4.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.001, "vega": 0.5797, "theta": -0.0373, "rho": -0.8434, "theo": 31.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-08-11T09:38:02", "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "CBRS280616C00120000", "bid": 115.0, "bid_size": 16.0, "ask": 124.0, "ask_size": 71.0, "iv": 0.8906, "open_interest": 5.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0009, "vega": 0.5902, "theta": -0.0276, "rho": 0.9103, "theo": 119.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.1, "last_trade_time": "2026-08-20T14:47:20", "percent_change": 0.0, "prev_day_close": 129.550003051758}, {"option": "CBRS280616P00120000", "bid": 29.4, "bid_size": 71.0, "ask": 35.5, "ask_size": 46.0, "iv": 0.8675, "open_interest": 2.0, "volume": 25.0, "delta": -0.1444, "gamma": 0.001, "vega": 0.6025, "theta": -0.0388, "rho": -0.8968, "theo": 33.8233, "change": 0.21, "open": 33.61, "high": 33.61, "low": 33.61, "tick": "no_change", "last_trade_price": 33.61, "last_trade_time": "2026-08-21T09:30:16", "percent_change": 0.628741, "prev_day_close": 33.4000005722046}, {"option": "CBRS280616C00125000", "bid": 113.0, "bid_size": 7.0, "ask": 122.0, "ask_size": 73.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.001, "vega": 0.6116, "theta": -0.0293, "rho": 0.9198, "theo": 117.47, "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": 127.300003051758}, {"option": "CBRS280616P00125000", "bid": 32.6, "bid_size": 78.0, "ask": 38.2, "ask_size": 49.0, "iv": 0.8733, "open_interest": 2.0, "volume": 0.0, "delta": -0.1525, "gamma": 0.001, "vega": 0.6245, "theta": -0.0402, "rho": -0.9494, "theo": 36.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.9, "last_trade_time": "2026-08-14T12:40:47", "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "CBRS280616C00130000", "bid": 111.3, "bid_size": 5.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.9015, "open_interest": 2.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.001, "vega": 0.6322, "theta": -0.031, "rho": 0.9282, "theo": 115.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.5, "last_trade_time": "2026-07-22T12:23:07", "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "CBRS280616P00130000", "bid": 36.0, "bid_size": 7.0, "ask": 44.3, "ask_size": 5.0, "iv": 0.8819, "open_interest": 4.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0011, "vega": 0.6458, "theta": -0.0416, "rho": -1.0027, "theo": 39.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.58, "last_trade_time": "2026-07-31T11:56:49", "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "CBRS280616C00135000", "bid": 109.0, "bid_size": 20.0, "ask": 119.0, "ask_size": 20.0, "iv": 0.8979, "open_interest": 2.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.001, "vega": 0.6522, "theta": -0.0326, "rho": 0.9353, "theo": 113.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.67, "last_trade_time": "2026-06-08T15:44:01", "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "CBRS280616P00135000", "bid": 39.0, "bid_size": 10.0, "ask": 46.9, "ask_size": 5.0, "iv": 0.8827, "open_interest": 6.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0011, "vega": 0.6662, "theta": -0.0429, "rho": -1.0584, "theo": 42.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.2, "last_trade_time": "2026-08-12T15:10:42", "percent_change": 0.0, "prev_day_close": 41.6000003814697}, {"option": "CBRS280616C00140000", "bid": 107.0, "bid_size": 20.0, "ask": 117.0, "ask_size": 29.0, "iv": 0.8958, "open_interest": 3.0, "volume": 0.0, "delta": 0.8355, "gamma": 0.0011, "vega": 0.6714, "theta": -0.0341, "rho": 0.9413, "theo": 111.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-06-25T09:36:04", "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "CBRS280616P00140000", "bid": 41.9, "bid_size": 6.0, "ask": 49.4, "ask_size": 5.0, "iv": 0.8884, "open_interest": 8.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.0011, "vega": 0.6858, "theta": -0.0442, "rho": -1.111, "theo": 44.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.5, "last_trade_time": "2026-08-13T10:46:02", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "CBRS280616C00145000", "bid": 106.0, "bid_size": 35.0, "ask": 115.0, "ask_size": 8.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": 0.8281, "gamma": 0.0011, "vega": 0.6899, "theta": -0.0356, "rho": 0.9467, "theo": 110.0679, "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": 120.0}, {"option": "CBRS280616P00145000", "bid": 45.0, "bid_size": 87.0, "ask": 51.4, "ask_size": 147.0, "iv": 0.8979, "open_interest": 66.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.0012, "vega": 0.7044, "theta": -0.0454, "rho": -1.1625, "theo": 47.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.7, "last_trade_time": "2026-08-14T10:19:44", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "CBRS280616C00150000", "bid": 104.1, "bid_size": 51.0, "ask": 112.8, "ask_size": 87.0, "iv": 0.8962, "open_interest": 11.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0011, "vega": 0.7075, "theta": -0.037, "rho": 0.9516, "theo": 108.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-08-18T15:39:57", "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "CBRS280616P00150000", "bid": 47.7, "bid_size": 94.0, "ask": 53.8, "ask_size": 80.0, "iv": 0.8924, "open_interest": 38.0, "volume": 35.0, "delta": -0.1923, "gamma": 0.0012, "vega": 0.7218, "theta": -0.0465, "rho": -1.2164, "theo": 50.9319, "change": 1.9, "open": 49.79, "high": 51.0, "low": 49.79, "tick": "no_change", "last_trade_price": 51.0, "last_trade_time": "2026-08-21T14:50:38", "percent_change": 3.86965, "prev_day_close": 49.1000003814697}, {"option": "CBRS280616C00155000", "bid": 102.0, "bid_size": 7.0, "ask": 112.0, "ask_size": 14.0, "iv": 0.8998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0011, "vega": 0.7243, "theta": -0.0383, "rho": 0.9562, "theo": 106.7032, "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": 116.5}, {"option": "CBRS280616P00155000", "bid": 50.9, "bid_size": 77.0, "ask": 58.5, "ask_size": 188.0, "iv": 0.9054, "open_interest": 26.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0012, "vega": 0.7391, "theta": -0.0477, "rho": -1.2674, "theo": 53.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.76, "last_trade_time": "2026-08-18T09:51:10", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "CBRS280616C00160000", "bid": 101.0, "bid_size": 8.0, "ask": 110.0, "ask_size": 81.0, "iv": 0.9016, "open_interest": 0.0, "volume": 0.0, "delta": 0.8067, "gamma": 0.0012, "vega": 0.7405, "theta": -0.0396, "rho": 0.9604, "theo": 105.1245, "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": 115.099998474121}, {"option": "CBRS280616P00160000", "bid": 55.2, "bid_size": 36.0, "ask": 58.5, "ask_size": 1.0, "iv": 0.8933, "open_interest": 119.0, "volume": 163.0, "delta": -0.2078, "gamma": 0.0013, "vega": 0.7556, "theta": -0.0487, "rho": -1.3181, "theo": 57.0958, "change": 0.92, "open": 56.7, "high": 57.2, "low": 56.7, "tick": "up", "last_trade_price": 57.02, "last_trade_time": "2026-08-21T15:31:21", "percent_change": 1.63993, "prev_day_close": 56.0999984741211}, {"option": "CBRS280616C00165000", "bid": 99.0, "bid_size": 23.0, "ask": 109.0, "ask_size": 20.0, "iv": 0.9032, "open_interest": 1.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0012, "vega": 0.756, "theta": -0.0409, "rho": 0.9635, "theo": 103.5633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.0, "last_trade_time": "2026-08-03T09:30:02", "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "CBRS280616P00165000", "bid": 57.9, "bid_size": 73.0, "ask": 62.3, "ask_size": 46.0, "iv": 0.8954, "open_interest": 26.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.0013, "vega": 0.7712, "theta": -0.0498, "rho": -1.3704, "theo": 60.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.1, "last_trade_time": "2026-08-18T09:48:34", "percent_change": 0.0, "prev_day_close": 58.8999996185303}, {"option": "CBRS280616C00170000", "bid": 98.0, "bid_size": 10.0, "ask": 107.0, "ask_size": 80.0, "iv": 0.9041, "open_interest": 4.0, "volume": 2.0, "delta": 0.7928, "gamma": 0.0012, "vega": 0.771, "theta": -0.0421, "rho": 0.9658, "theo": 102.0475, "change": -7.3, "open": 104.2, "high": 104.2, "low": 104.2, "tick": "down", "last_trade_price": 104.2, "last_trade_time": "2026-08-21T13:37:07", "percent_change": -6.54709, "prev_day_close": 111.5}, {"option": "CBRS280616P00170000", "bid": 60.2, "bid_size": 73.0, "ask": 68.5, "ask_size": 178.0, "iv": 0.9095, "open_interest": 3.0, "volume": 2.0, "delta": -0.223, "gamma": 0.0013, "vega": 0.7861, "theta": -0.0508, "rho": -1.423, "theo": 63.4652, "change": 0.85, "open": 62.8, "high": 62.85, "low": 62.8, "tick": "up", "last_trade_price": 62.85, "last_trade_time": "2026-08-21T09:52:04", "percent_change": 1.37097, "prev_day_close": 62.0}, {"option": "CBRS280616C00175000", "bid": 96.5, "bid_size": 32.0, "ask": 105.4, "ask_size": 66.0, "iv": 0.9038, "open_interest": 4.0, "volume": 0.0, "delta": 0.786, "gamma": 0.0012, "vega": 0.7853, "theta": -0.0433, "rho": 0.9676, "theo": 100.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-08-12T09:58:34", "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "CBRS280616P00175000", "bid": 63.0, "bid_size": 97.0, "ask": 72.0, "ask_size": 9.0, "iv": 0.9089, "open_interest": 51.0, "volume": 80.0, "delta": -0.2304, "gamma": 0.0014, "vega": 0.8005, "theta": -0.0517, "rho": -1.4751, "theo": 66.7081, "change": 0.76, "open": 65.3, "high": 66.7, "low": 65.3, "tick": "down", "last_trade_price": 65.96, "last_trade_time": "2026-08-21T09:44:03", "percent_change": 1.16564, "prev_day_close": 65.2000007629394}, {"option": "CBRS280616C00180000", "bid": 95.0, "bid_size": 13.0, "ask": 104.0, "ask_size": 62.0, "iv": 0.9043, "open_interest": 3.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0012, "vega": 0.799, "theta": -0.0445, "rho": 0.9691, "theo": 99.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-08-12T10:58:46", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "CBRS280616P00180000", "bid": 66.0, "bid_size": 36.0, "ask": 75.0, "ask_size": 187.0, "iv": 0.9057, "open_interest": 156.0, "volume": 64.0, "delta": -0.2378, "gamma": 0.0014, "vega": 0.8141, "theta": -0.0526, "rho": -1.5211, "theo": 70.0254, "change": 0.85, "open": 68.9, "high": 69.5, "low": 68.9, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-08-21T09:50:17", "percent_change": 1.23997, "prev_day_close": 68.5499992370606}, {"option": "CBRS280616C00185000", "bid": 93.1, "bid_size": 50.0, "ask": 103.0, "ask_size": 28.0, "iv": 0.9043, "open_interest": 7.0, "volume": 0.0, "delta": 0.7726, "gamma": 0.0013, "vega": 0.8122, "theta": -0.0455, "rho": 0.9704, "theo": 97.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.0, "last_trade_time": "2026-08-18T12:08:48", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "CBRS280616P00185000", "bid": 69.0, "bid_size": 27.0, "ask": 78.3, "ask_size": 163.0, "iv": 0.9041, "open_interest": 108.0, "volume": 22.0, "delta": -0.2451, "gamma": 0.0014, "vega": 0.827, "theta": -0.0534, "rho": -1.5728, "theo": 73.3708, "change": 1.05, "open": 72.5, "high": 72.85, "low": 72.5, "tick": "up", "last_trade_price": 72.7, "last_trade_time": "2026-08-21T09:49:25", "percent_change": 1.46545, "prev_day_close": 71.6500015258789}, {"option": "CBRS280616C00190000", "bid": 92.0, "bid_size": 15.0, "ask": 99.8, "ask_size": 94.0, "iv": 0.8955, "open_interest": 9.0, "volume": 1.0, "delta": 0.766, "gamma": 0.0013, "vega": 0.8247, "theta": -0.0466, "rho": 0.9716, "theo": 96.4043, "change": -7.7, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "down", "last_trade_price": 98.0, "last_trade_time": "2026-08-21T15:21:20", "percent_change": -7.28477, "prev_day_close": 105.700000762939}, {"option": "CBRS280616P00190000", "bid": 73.6, "bid_size": 80.0, "ask": 82.0, "ask_size": 8.0, "iv": 0.914, "open_interest": 35.0, "volume": 122.0, "delta": -0.2523, "gamma": 0.0014, "vega": 0.8394, "theta": -0.0543, "rho": -1.6216, "theo": 76.7563, "change": 1.54, "open": 76.45, "high": 77.31, "low": 76.45, "tick": "up", "last_trade_price": 76.69, "last_trade_time": "2026-08-21T13:12:14", "percent_change": 2.04924, "prev_day_close": 75.1499977111816}, {"option": "CBRS280616C00195000", "bid": 91.0, "bid_size": 23.0, "ask": 99.8, "ask_size": 106.0, "iv": 0.9062, "open_interest": 3.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0013, "vega": 0.8368, "theta": -0.0476, "rho": 0.9725, "theo": 95.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-08-12T10:58:42", "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "CBRS280616P00195000", "bid": 77.3, "bid_size": 78.0, "ask": 82.7, "ask_size": 51.0, "iv": 0.9005, "open_interest": 6.0, "volume": 162.0, "delta": -0.2594, "gamma": 0.0014, "vega": 0.8512, "theta": -0.0551, "rho": -1.6658, "theo": 80.1634, "change": 1.15, "open": 80.4, "high": 80.88, "low": 79.85, "tick": "up", "last_trade_price": 80.15, "last_trade_time": "2026-08-21T12:44:05", "percent_change": 1.4557, "prev_day_close": 79.0}, {"option": "CBRS280616C00200000", "bid": 89.0, "bid_size": 5.0, "ask": 99.0, "ask_size": 16.0, "iv": 0.9202, "open_interest": 22.0, "volume": 9.0, "delta": 0.7532, "gamma": 0.0013, "vega": 0.8482, "theta": -0.0486, "rho": 0.973, "theo": 93.8077, "change": -9.67, "open": 98.7, "high": 98.7, "low": 93.78, "tick": "down", "last_trade_price": 93.78, "last_trade_time": "2026-08-21T15:21:07", "percent_change": -9.34751, "prev_day_close": 103.450000762939}, {"option": "CBRS280616P00200000", "bid": 80.8, "bid_size": 76.0, "ask": 87.3, "ask_size": 61.0, "iv": 0.9079, "open_interest": 31.0, "volume": 2.0, "delta": -0.2666, "gamma": 0.0015, "vega": 0.8624, "theta": -0.0558, "rho": -1.712, "theo": 83.6489, "change": 0.75, "open": 82.7, "high": 82.8, "low": 82.7, "tick": "up", "last_trade_price": 82.8, "last_trade_time": "2026-08-21T09:50:50", "percent_change": 0.914078, "prev_day_close": 82.0499992370606}, {"option": "CBRS280616C00210000", "bid": 87.4, "bid_size": 60.0, "ask": 96.0, "ask_size": 216.0, "iv": 0.9089, "open_interest": 32.0, "volume": 0.0, "delta": 0.7407, "gamma": 0.0014, "vega": 0.8698, "theta": -0.0504, "rho": 0.9725, "theo": 91.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.05, "last_trade_time": "2026-08-18T12:58:02", "percent_change": 0.0, "prev_day_close": 100.099998474121}, {"option": "CBRS280616P00210000", "bid": 87.0, "bid_size": 62.0, "ask": 93.3, "ask_size": 9.0, "iv": 0.8988, "open_interest": 7.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0015, "vega": 0.8834, "theta": -0.0572, "rho": -1.8073, "theo": 90.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-08-19T12:35:30", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "CBRS280616C00220000", "bid": 85.0, "bid_size": 25.0, "ask": 93.9, "ask_size": 96.0, "iv": 0.9114, "open_interest": 14.0, "volume": 5.0, "delta": 0.7285, "gamma": 0.0014, "vega": 0.8895, "theta": -0.0521, "rho": 0.9705, "theo": 89.0102, "change": -5.8, "open": 88.0, "high": 92.2, "low": 88.0, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-08-21T12:19:19", "percent_change": -5.91837, "prev_day_close": 98.0}, {"option": "CBRS280616P00220000", "bid": 94.0, "bid_size": 13.0, "ask": 102.0, "ask_size": 60.0, "iv": 0.9079, "open_interest": 5.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0016, "vega": 0.9024, "theta": -0.0585, "rho": -1.9026, "theo": 97.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.7, "last_trade_time": "2026-08-12T13:44:04", "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "CBRS280616C00230000", "bid": 82.0, "bid_size": 15.0, "ask": 91.1, "ask_size": 80.0, "iv": 0.9054, "open_interest": 15.0, "volume": 0.0, "delta": 0.7167, "gamma": 0.0014, "vega": 0.9076, "theta": -0.0537, "rho": 0.9682, "theo": 86.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-08-18T12:14:41", "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "CBRS280616P00230000", "bid": 101.2, "bid_size": 134.0, "ask": 109.0, "ask_size": 58.0, "iv": 0.9072, "open_interest": 32.0, "volume": 1.0, "delta": -0.3074, "gamma": 0.0016, "vega": 0.9193, "theta": -0.0597, "rho": -1.9896, "theo": 105.1826, "change": 3.75, "open": 104.5, "high": 104.5, "low": 104.5, "tick": "up", "last_trade_price": 104.5, "last_trade_time": "2026-08-21T10:32:55", "percent_change": 3.72208, "prev_day_close": 100.75}, {"option": "CBRS280616C00240000", "bid": 80.0, "bid_size": 15.0, "ask": 88.9, "ask_size": 68.0, "iv": 0.9072, "open_interest": 10.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.0014, "vega": 0.9241, "theta": -0.0551, "rho": 0.9657, "theo": 84.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-08-18T12:33:06", "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "CBRS280616P00240000", "bid": 108.2, "bid_size": 53.0, "ask": 116.1, "ask_size": 54.0, "iv": 0.9048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3203, "gamma": 0.0016, "vega": 0.9347, "theta": -0.0607, "rho": -2.0724, "theo": 112.6099, "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": 111.25}, {"option": "CBRS280616C00250000", "bid": 78.0, "bid_size": 12.0, "ask": 87.2, "ask_size": 6.0, "iv": 0.9105, "open_interest": 43.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0014, "vega": 0.9392, "theta": -0.0565, "rho": 0.9626, "theo": 82.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.64, "last_trade_time": "2026-08-19T13:06:06", "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "CBRS280616P00250000", "bid": 116.0, "bid_size": 9.0, "ask": 125.0, "ask_size": 54.0, "iv": 0.9149, "open_interest": 3.0, "volume": 0.0, "delta": -0.333, "gamma": 0.0017, "vega": 0.948, "theta": -0.0617, "rho": -2.149, "theo": 120.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.5, "last_trade_time": "2026-08-20T10:08:42", "percent_change": 0.0, "prev_day_close": 118.549999237061}, {"option": "CBRS280616C00260000", "bid": 76.0, "bid_size": 9.0, "ask": 86.0, "ask_size": 22.0, "iv": 0.9154, "open_interest": 18.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0015, "vega": 0.953, "theta": -0.0577, "rho": 0.9584, "theo": 80.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.84, "last_trade_time": "2026-08-19T14:28:14", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "CBRS280616P00260000", "bid": 123.5, "bid_size": 51.0, "ask": 131.5, "ask_size": 44.0, "iv": 0.9096, "open_interest": 2.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0017, "vega": 0.9599, "theta": -0.0626, "rho": -2.2341, "theo": 127.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-20T09:36:18", "percent_change": 0.0, "prev_day_close": 125.650001525879}, {"option": "CBRS280616C00270000", "bid": 74.0, "bid_size": 8.0, "ask": 82.9, "ask_size": 5.0, "iv": 0.9095, "open_interest": 11.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0015, "vega": 0.9654, "theta": -0.0589, "rho": 0.9533, "theo": 78.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.23, "last_trade_time": "2026-07-23T13:34:40", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "CBRS280616P00270000", "bid": 131.2, "bid_size": 9.0, "ask": 140.0, "ask_size": 1.0, "iv": 0.9148, "open_interest": 10.0, "volume": 0.0, "delta": -0.3576, "gamma": 0.0017, "vega": 0.9705, "theta": -0.0634, "rho": -2.3128, "theo": 135.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.0, "last_trade_time": "2026-08-03T10:43:36", "percent_change": 0.0, "prev_day_close": 133.5}, {"option": "CBRS280616C00280000", "bid": 72.0, "bid_size": 8.0, "ask": 81.0, "ask_size": 5.0, "iv": 0.909, "open_interest": 12.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.0015, "vega": 0.9768, "theta": -0.06, "rho": 0.9479, "theo": 77.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.5, "last_trade_time": "2026-08-17T09:45:37", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "CBRS280616P00280000", "bid": 139.0, "bid_size": 9.0, "ask": 149.0, "ask_size": 17.0, "iv": 0.922, "open_interest": 0.0, "volume": 0.0, "delta": -0.3694, "gamma": 0.0018, "vega": 0.98, "theta": -0.064, "rho": -2.3865, "theo": 143.3861, "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": 140.550003051758}, {"option": "CBRS280616C00290000", "bid": 71.0, "bid_size": 8.0, "ask": 79.3, "ask_size": 5.0, "iv": 0.9138, "open_interest": 1.0, "volume": 0.0, "delta": 0.6526, "gamma": 0.0015, "vega": 0.9871, "theta": -0.061, "rho": 0.9427, "theo": 75.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.2, "last_trade_time": "2026-08-05T12:35:56", "percent_change": 0.0, "prev_day_close": 83.5}, {"option": "CBRS280616P00290000", "bid": 147.0, "bid_size": 6.0, "ask": 157.0, "ask_size": 5.0, "iv": 0.9242, "open_interest": 0.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0018, "vega": 0.9888, "theta": -0.0647, "rho": -2.4585, "theo": 151.3093, "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": 147.0}, {"option": "CBRS280616C00300000", "bid": 69.0, "bid_size": 8.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.9128, "open_interest": 10.0, "volume": 0.0, "delta": 0.643, "gamma": 0.0015, "vega": 0.9966, "theta": -0.0619, "rho": 0.9376, "theo": 73.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.0, "last_trade_time": "2026-08-19T12:46:44", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "CBRS280616P00300000", "bid": 155.0, "bid_size": 6.0, "ask": 165.0, "ask_size": 6.0, "iv": 0.9255, "open_interest": 5.0, "volume": 0.0, "delta": -0.3923, "gamma": 0.0018, "vega": 0.9956, "theta": -0.0652, "rho": -2.5289, "theo": 159.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.1, "last_trade_time": "2026-08-17T12:13:12", "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "CBRS280616C00310000", "bid": 67.0, "bid_size": 7.0, "ask": 76.1, "ask_size": 5.0, "iv": 0.9122, "open_interest": 1.0, "volume": 0.0, "delta": 0.6336, "gamma": 0.0015, "vega": 1.0051, "theta": -0.0627, "rho": 0.9323, "theo": 72.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.56, "last_trade_time": "2026-08-10T15:39:39", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "CBRS280616P00310000", "bid": 163.0, "bid_size": 6.0, "ask": 173.0, "ask_size": 5.0, "iv": 0.926, "open_interest": 0.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.0018, "vega": 1.0003, "theta": -0.0658, "rho": -2.5894, "theo": 167.3982, "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": 163.650001525879}, {"option": "CBRS280616C00320000", "bid": 66.0, "bid_size": 8.0, "ask": 74.5, "ask_size": 5.0, "iv": 0.9154, "open_interest": 8.0, "volume": 0.0, "delta": 0.6245, "gamma": 0.0016, "vega": 1.0128, "theta": -0.0635, "rho": 0.9264, "theo": 70.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-07-29T14:05:20", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "CBRS280616P00320000", "bid": 171.0, "bid_size": 6.0, "ask": 181.0, "ask_size": 5.0, "iv": 0.9258, "open_interest": 1.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0018, "vega": 1.0056, "theta": -0.0662, "rho": -2.6496, "theo": 175.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.29, "last_trade_time": "2026-05-28T09:56:13", "percent_change": 0.0, "prev_day_close": 172.150001525879}, {"option": "CBRS280616C00330000", "bid": 64.0, "bid_size": 8.0, "ask": 73.1, "ask_size": 5.0, "iv": 0.9141, "open_interest": 2.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0016, "vega": 1.0196, "theta": -0.0642, "rho": 0.92, "theo": 69.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.47, "last_trade_time": "2026-07-30T10:56:15", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "CBRS280616P00330000", "bid": 179.0, "bid_size": 7.0, "ask": 189.0, "ask_size": 5.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0019, "vega": 1.0093, "theta": -0.0666, "rho": -2.7072, "theo": 183.7833, "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": 179.5}, {"option": "CBRS280616C00340000", "bid": 63.0, "bid_size": 8.0, "ask": 72.1, "ask_size": 5.0, "iv": 0.919, "open_interest": 2.0, "volume": 0.0, "delta": 0.607, "gamma": 0.0016, "vega": 1.0257, "theta": -0.0649, "rho": 0.9132, "theo": 68.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.37, "last_trade_time": "2026-06-09T09:30:04", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "CBRS280616P00340000", "bid": 187.0, "bid_size": 8.0, "ask": 197.0, "ask_size": 6.0, "iv": 0.9233, "open_interest": 0.0, "volume": 0.0, "delta": -0.4354, "gamma": 0.0019, "vega": 1.0123, "theta": -0.0669, "rho": -2.7744, "theo": 192.0781, "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": 187.449996948242}, {"option": "CBRS280616C00350000", "bid": 62.2, "bid_size": 99.0, "ask": 70.7, "ask_size": 164.0, "iv": 0.9224, "open_interest": 31.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.0016, "vega": 1.0311, "theta": -0.0655, "rho": 0.9065, "theo": 66.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.8, "last_trade_time": "2026-08-20T09:30:05", "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "CBRS280616P00350000", "bid": 196.0, "bid_size": 6.0, "ask": 206.0, "ask_size": 5.0, "iv": 0.931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0019, "vega": 1.016, "theta": -0.0672, "rho": -2.8353, "theo": 200.4275, "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": 196.900001525879}, {"option": "CBRS280616C00360000", "bid": 60.0, "bid_size": 3.0, "ask": 69.5, "ask_size": 5.0, "iv": 0.9194, "open_interest": 2.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0016, "vega": 1.036, "theta": -0.066, "rho": 0.9, "theo": 65.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.82, "last_trade_time": "2026-08-17T11:42:20", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "CBRS280616P00360000", "bid": 204.0, "bid_size": 8.0, "ask": 214.0, "ask_size": 10.0, "iv": 0.9282, "open_interest": 0.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0019, "vega": 1.0169, "theta": -0.0675, "rho": -2.8904, "theo": 208.8377, "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": 203.5}, {"option": "CBRS280616C00370000", "bid": 59.0, "bid_size": 8.0, "ask": 68.3, "ask_size": 5.0, "iv": 0.9218, "open_interest": 2.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0016, "vega": 1.0404, "theta": -0.0666, "rho": 0.8938, "theo": 64.2824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.8, "last_trade_time": "2026-05-22T15:14:09", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "CBRS280616P00370000", "bid": 213.0, "bid_size": 6.0, "ask": 223.0, "ask_size": 6.0, "iv": 0.9348, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.002, "vega": 1.0166, "theta": -0.0677, "rho": -2.9296, "theo": 217.3028, "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": 212.5}, {"option": "CBRS280616C00380000", "bid": 58.0, "bid_size": 8.0, "ask": 67.1, "ask_size": 5.0, "iv": 0.9238, "open_interest": 2.0, "volume": 0.0, "delta": 0.5747, "gamma": 0.0016, "vega": 1.0444, "theta": -0.067, "rho": 0.8876, "theo": 63.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.7, "last_trade_time": "2026-08-12T11:46:30", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "CBRS280616P00380000", "bid": 221.0, "bid_size": 8.0, "ask": 231.0, "ask_size": 28.0, "iv": 0.9309, "open_interest": 0.0, "volume": 0.0, "delta": -0.475, "gamma": 0.002, "vega": 1.0173, "theta": -0.0679, "rho": -2.9659, "theo": 225.8201, "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": 221.449996948242}, {"option": "CBRS280616C00390000", "bid": 57.0, "bid_size": 8.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.9258, "open_interest": 2.0, "volume": 0.0, "delta": 0.5671, "gamma": 0.0016, "vega": 1.0478, "theta": -0.0675, "rho": 0.8814, "theo": 61.977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-08-14T11:13:35", "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "CBRS280616P00390000", "bid": 230.0, "bid_size": 7.0, "ask": 240.0, "ask_size": 29.0, "iv": 0.9363, "open_interest": 0.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.002, "vega": 1.015, "theta": -0.0681, "rho": -3.0216, "theo": 234.3949, "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": 228.849998474121}, {"option": "CBRS280616C00400000", "bid": 56.0, "bid_size": 8.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.9279, "open_interest": 35.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0016, "vega": 1.0508, "theta": -0.0679, "rho": 0.8749, "theo": 60.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-19T10:20:59", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "CBRS280616P00400000", "bid": 238.0, "bid_size": 28.0, "ask": 248.0, "ask_size": 22.0, "iv": 0.9315, "open_interest": 15.0, "volume": 0.0, "delta": -0.4938, "gamma": 0.002, "vega": 1.0135, "theta": -0.0682, "rho": -3.0539, "theo": 243.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 232.5, "last_trade_time": "2026-06-23T15:41:52", "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "CBRS280616C00410000", "bid": 55.0, "bid_size": 10.0, "ask": 64.0, "ask_size": 5.0, "iv": 0.9296, "open_interest": 6.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0016, "vega": 1.0532, "theta": -0.0682, "rho": 0.8682, "theo": 59.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-08-17T09:57:03", "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "CBRS280616P00410000", "bid": 247.0, "bid_size": 8.0, "ask": 257.0, "ask_size": 6.0, "iv": 0.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.002, "vega": 1.0114, "theta": -0.0682, "rho": -3.0926, "theo": 251.6823, "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": 246.599998474121}, {"option": "CBRS280616C00420000", "bid": 54.0, "bid_size": 8.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.931, "open_interest": 2.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.0016, "vega": 1.0551, "theta": -0.0686, "rho": 0.8613, "theo": 58.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2026-08-19T15:23:05", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "CBRS280616P00420000", "bid": 256.0, "bid_size": 7.0, "ask": 266.0, "ask_size": 6.0, "iv": 0.9399, "open_interest": 0.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.002, "vega": 1.0084, "theta": -0.0682, "rho": -3.1289, "theo": 260.3955, "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": 255.449996948242}, {"option": "CBRS280616C00430000", "bid": 53.0, "bid_size": 19.0, "ask": 62.0, "ask_size": 5.0, "iv": 0.932, "open_interest": 0.0, "volume": 0.0, "delta": 0.5388, "gamma": 0.0016, "vega": 1.0566, "theta": -0.0689, "rho": 0.8543, "theo": 57.8209, "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": 63.5499992370606}, {"option": "CBRS280616P00430000", "bid": 265.0, "bid_size": 8.0, "ask": 274.1, "ask_size": 2.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": -0.5205, "gamma": 0.002, "vega": 1.0064, "theta": -0.0683, "rho": -3.177, "theo": 269.1516, "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": 263.0}, {"option": "CBRS280616C00440000", "bid": 52.0, "bid_size": 18.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.9327, "open_interest": 1.0, "volume": 0.0, "delta": 0.5321, "gamma": 0.0016, "vega": 1.0579, "theta": -0.0691, "rho": 0.8474, "theo": 56.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.92, "last_trade_time": "2026-08-19T11:01:34", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "CBRS280616P00440000", "bid": 273.0, "bid_size": 13.0, "ask": 283.0, "ask_size": 16.0, "iv": 0.9417, "open_interest": 0.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0021, "vega": 1.0055, "theta": -0.0683, "rho": -3.2299, "theo": 277.9406, "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": 272.699996948242}, {"option": "CBRS280616C00450000", "bid": 51.0, "bid_size": 16.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.9354, "open_interest": 50.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0016, "vega": 1.0589, "theta": -0.0694, "rho": 0.8408, "theo": 55.9436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.19, "last_trade_time": "2026-08-19T13:06:06", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "CBRS280616P00450000", "bid": 282.0, "bid_size": 8.0, "ask": 292.0, "ask_size": 6.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0021, "vega": 1.0011, "theta": -0.0683, "rho": -3.2547, "theo": 286.7682, "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": 281.5}, {"option": "CBRS280616C00460000", "bid": 50.0, "bid_size": 1.0, "ask": 59.7, "ask_size": 5.0, "iv": 0.9407, "open_interest": 1.0, "volume": 0.0, "delta": 0.5193, "gamma": 0.0016, "vega": 1.0596, "theta": -0.0696, "rho": 0.8344, "theo": 55.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.4, "last_trade_time": "2026-08-17T10:55:41", "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "CBRS280616P00460000", "bid": 291.0, "bid_size": 8.0, "ask": 301.0, "ask_size": 4.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.5459, "gamma": 0.0021, "vega": 0.9985, "theta": -0.0682, "rho": -3.2686, "theo": 295.6307, "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": 290.5}, {"option": "CBRS280616C00470000", "bid": 49.0, "bid_size": 62.0, "ask": 58.9, "ask_size": 5.0, "iv": 0.9372, "open_interest": 22.0, "volume": 0.0, "delta": 0.5131, "gamma": 0.0016, "vega": 1.0602, "theta": -0.0698, "rho": 0.8282, "theo": 54.1821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.92, "last_trade_time": "2026-08-17T10:54:21", "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "CBRS280616P00470000", "bid": 300.0, "bid_size": 9.0, "ask": 310.0, "ask_size": 3.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.0021, "vega": 0.9905, "theta": -0.0682, "rho": -3.2839, "theo": 304.5338, "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": 298.5}, {"option": "CBRS280616C00480000", "bid": 48.8, "bid_size": 69.0, "ask": 58.0, "ask_size": 31.0, "iv": 0.9412, "open_interest": 103.0, "volume": 0.0, "delta": 0.507, "gamma": 0.0016, "vega": 1.0604, "theta": -0.07, "rho": 0.8219, "theo": 53.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-08-17T10:07:27", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "CBRS280616P00480000", "bid": 309.0, "bid_size": 11.0, "ask": 319.0, "ask_size": 4.0, "iv": 0.9458, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.0021, "vega": 0.9853, "theta": -0.0682, "rho": -3.297, "theo": 313.4708, "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": 308.5}, {"option": "CBRS280616C00490000", "bid": 48.0, "bid_size": 80.0, "ask": 57.0, "ask_size": 42.0, "iv": 0.9413, "open_interest": 119.0, "volume": 26.0, "delta": 0.5012, "gamma": 0.0016, "vega": 1.0607, "theta": -0.0701, "rho": 0.8161, "theo": 52.5249, "change": -2.3, "open": 56.2, "high": 56.65, "low": 55.65, "tick": "down", "last_trade_price": 55.7, "last_trade_time": "2026-08-21T09:55:01", "percent_change": -3.96552, "prev_day_close": 58.0}, {"option": "CBRS280616P00490000", "bid": 318.0, "bid_size": 2.0, "ask": 328.0, "ask_size": 2.0, "iv": 0.9472, "open_interest": 0.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0021, "vega": 0.976, "theta": -0.0682, "rho": -3.3232, "theo": 322.4469, "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": 317.5}, {"option": "CBRS280616C00500000", "bid": 47.0, "bid_size": 5.0, "ask": 54.3, "ask_size": 93.0, "iv": 0.9323, "open_interest": 264.0, "volume": 16.0, "delta": 0.4954, "gamma": 0.0016, "vega": 1.0605, "theta": -0.0702, "rho": 0.8099, "theo": 51.7325, "change": -3.81, "open": 55.1, "high": 55.4, "low": 53.19, "tick": "no_change", "last_trade_price": 53.19, "last_trade_time": "2026-08-21T14:52:21", "percent_change": -6.68421, "prev_day_close": 57.0}, {"option": "CBRS280616P00500000", "bid": 327.0, "bid_size": 2.0, "ask": 337.0, "ask_size": 4.0, "iv": 0.9482, "open_interest": 1.0, "volume": 0.0, "delta": -0.578, "gamma": 0.0021, "vega": 0.9742, "theta": -0.0681, "rho": -3.3583, "theo": 331.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.5, "last_trade_time": "2026-08-13T10:48:32", "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "CBRS281215C00090000", "bid": 135.3, "bid_size": 5.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.8983, "open_interest": 92.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.0006, "vega": 0.4918, "theta": -0.0075, "rho": 0.9255, "theo": 139.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 159.6, "last_trade_time": "2026-08-14T14:09:46", "percent_change": 0.0, "prev_day_close": 149.050003051758}, {"option": "CBRS281215P00090000", "bid": 22.9, "bid_size": 53.0, "ask": 24.5, "ask_size": 1.0, "iv": 0.8858, "open_interest": 51.0, "volume": 15.0, "delta": -0.0948, "gamma": 0.0007, "vega": 0.5054, "theta": -0.0245, "rho": -0.7892, "theo": 23.7589, "change": 0.45, "open": 23.73, "high": 24.12, "low": 23.67, "tick": "down", "last_trade_price": 23.7, "last_trade_time": "2026-08-21T15:36:36", "percent_change": 1.93548, "prev_day_close": 23.25}, {"option": "CBRS281215C00095000", "bid": 132.9, "bid_size": 7.0, "ask": 141.5, "ask_size": 15.0, "iv": 0.8925, "open_interest": 15.0, "volume": 1.0, "delta": 0.907, "gamma": 0.0006, "vega": 0.518, "theta": -0.0092, "rho": 0.9456, "theo": 136.9187, "change": -8.55, "open": 138.5, "high": 138.5, "low": 138.5, "tick": "down", "last_trade_price": 138.5, "last_trade_time": "2026-08-21T15:47:58", "percent_change": -5.81435, "prev_day_close": 147.050003051758}, {"option": "CBRS281215P00095000", "bid": 24.7, "bid_size": 51.0, "ask": 27.5, "ask_size": 41.0, "iv": 0.8858, "open_interest": 31.0, "volume": 0.0, "delta": -0.1019, "gamma": 0.0007, "vega": 0.5326, "theta": -0.0258, "rho": -0.8533, "theo": 26.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.84, "last_trade_time": "2026-08-19T10:33:56", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "CBRS281215C00100000", "bid": 130.5, "bid_size": 9.0, "ask": 139.9, "ask_size": 96.0, "iv": 0.8943, "open_interest": 21.0, "volume": 1.0, "delta": 0.9004, "gamma": 0.0007, "vega": 0.5434, "theta": -0.0108, "rho": 0.9639, "theo": 134.8186, "change": -6.95, "open": 138.0, "high": 138.0, "low": 138.0, "tick": "down", "last_trade_price": 138.0, "last_trade_time": "2026-08-21T12:58:05", "percent_change": -4.79475, "prev_day_close": 144.949996948242}, {"option": "CBRS281215P00100000", "bid": 27.5, "bid_size": 38.0, "ask": 29.7, "ask_size": 14.0, "iv": 0.8862, "open_interest": 207.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0007, "vega": 0.5591, "theta": -0.027, "rho": -0.9162, "theo": 28.6594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.26, "last_trade_time": "2026-08-20T15:06:23", "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "CBRS281215C00105000", "bid": 128.0, "bid_size": 8.0, "ask": 137.9, "ask_size": 96.0, "iv": 0.8904, "open_interest": 21.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0007, "vega": 0.5682, "theta": -0.0124, "rho": 0.9801, "theo": 132.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.5, "last_trade_time": "2026-08-13T12:10:12", "percent_change": 0.0, "prev_day_close": 142.949996948242}, {"option": "CBRS281215P00105000", "bid": 30.3, "bid_size": 34.0, "ask": 32.3, "ask_size": 5.0, "iv": 0.8888, "open_interest": 4.0, "volume": 1.0, "delta": -0.1162, "gamma": 0.0008, "vega": 0.5847, "theta": -0.0282, "rho": -0.9804, "theo": 31.2271, "change": 0.15, "open": 30.8, "high": 30.8, "low": 30.8, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-21T14:41:49", "percent_change": 0.489398, "prev_day_close": 30.6499996185303}, {"option": "CBRS281215C00110000", "bid": 126.0, "bid_size": 7.0, "ask": 136.0, "ask_size": 5.0, "iv": 0.8907, "open_interest": 20.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0007, "vega": 0.5922, "theta": -0.0139, "rho": 0.9949, "theo": 130.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.2, "last_trade_time": "2026-08-18T15:07:29", "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "CBRS281215P00110000", "bid": 32.7, "bid_size": 41.0, "ask": 35.0, "ask_size": 15.0, "iv": 0.8876, "open_interest": 196.0, "volume": 1.0, "delta": -0.1233, "gamma": 0.0008, "vega": 0.6097, "theta": -0.0294, "rho": -1.0459, "theo": 33.8657, "change": 0.15, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-08-21T13:03:44", "percent_change": 0.445766, "prev_day_close": 33.6499996185303}, {"option": "CBRS281215C00115000", "bid": 124.0, "bid_size": 17.0, "ask": 134.0, "ask_size": 20.0, "iv": 0.8893, "open_interest": 3.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0008, "vega": 0.6152, "theta": -0.0154, "rho": 1.0088, "theo": 128.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.3, "last_trade_time": "2026-08-18T15:08:19", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "CBRS281215P00115000", "bid": 35.1, "bid_size": 43.0, "ask": 37.8, "ask_size": 27.0, "iv": 0.8862, "open_interest": 556.0, "volume": 4.0, "delta": -0.1304, "gamma": 0.0008, "vega": 0.633, "theta": -0.0304, "rho": -1.1079, "theo": 36.5737, "change": 0.35, "open": 36.55, "high": 36.55, "low": 36.55, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-08-21T11:36:17", "percent_change": 0.966849, "prev_day_close": 36.2000007629394}, {"option": "CBRS281215C00120000", "bid": 123.0, "bid_size": 30.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.895, "open_interest": 44.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0008, "vega": 0.6372, "theta": -0.0169, "rho": 1.0219, "theo": 127.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.89, "last_trade_time": "2026-08-13T13:19:55", "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "CBRS281215P00120000", "bid": 37.6, "bid_size": 51.0, "ask": 40.9, "ask_size": 38.0, "iv": 0.8871, "open_interest": 60.0, "volume": 2.0, "delta": -0.1374, "gamma": 0.0009, "vega": 0.656, "theta": -0.0315, "rho": -1.173, "theo": 39.3458, "change": 0.5, "open": 39.0, "high": 39.5, "low": 39.0, "tick": "up", "last_trade_price": 39.5, "last_trade_time": "2026-08-21T15:53:10", "percent_change": 1.28205, "prev_day_close": 39.0}, {"option": "CBRS281215C00125000", "bid": 121.0, "bid_size": 20.0, "ask": 129.9, "ask_size": 69.0, "iv": 0.8911, "open_interest": 4.0, "volume": 1.0, "delta": 0.8678, "gamma": 0.0008, "vega": 0.6586, "theta": -0.0182, "rho": 1.0339, "theo": 125.3111, "change": -8.3, "open": 126.8, "high": 126.8, "low": 126.8, "tick": "down", "last_trade_price": 126.8, "last_trade_time": "2026-08-21T13:17:34", "percent_change": -6.1436, "prev_day_close": 135.099998474121}, {"option": "CBRS281215P00125000", "bid": 40.3, "bid_size": 56.0, "ask": 43.5, "ask_size": 33.0, "iv": 0.8848, "open_interest": 50.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0009, "vega": 0.6781, "theta": -0.0325, "rho": -1.2356, "theo": 42.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.98, "last_trade_time": "2026-08-20T10:14:17", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "CBRS281215C00130000", "bid": 119.4, "bid_size": 29.0, "ask": 129.0, "ask_size": 20.0, "iv": 0.8985, "open_interest": 12.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.0008, "vega": 0.6793, "theta": -0.0196, "rho": 1.0445, "theo": 123.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.0, "last_trade_time": "2026-08-14T14:11:04", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "CBRS281215P00130000", "bid": 43.5, "bid_size": 44.0, "ask": 46.5, "ask_size": 24.0, "iv": 0.8883, "open_interest": 28.0, "volume": 5.0, "delta": -0.1514, "gamma": 0.0009, "vega": 0.6997, "theta": -0.0334, "rho": -1.299, "theo": 45.0753, "change": 0.58, "open": 45.03, "high": 45.03, "low": 45.03, "tick": "down", "last_trade_price": 45.03, "last_trade_time": "2026-08-21T11:34:44", "percent_change": 1.30484, "prev_day_close": 44.4500007629394}, {"option": "CBRS281215C00135000", "bid": 118.0, "bid_size": 5.0, "ask": 125.9, "ask_size": 48.0, "iv": 0.8904, "open_interest": 1.0, "volume": 1.0, "delta": 0.8551, "gamma": 0.0009, "vega": 0.6993, "theta": -0.0209, "rho": 1.0539, "theo": 121.9104, "change": -8.0, "open": 124.0, "high": 124.0, "low": 124.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-08-21T13:19:28", "percent_change": -6.06061, "prev_day_close": 132.0}, {"option": "CBRS281215P00135000", "bid": 45.9, "bid_size": 59.0, "ask": 49.5, "ask_size": 37.0, "iv": 0.8851, "open_interest": 37.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.001, "vega": 0.7199, "theta": -0.0344, "rho": -1.3651, "theo": 48.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-08-19T11:52:39", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "CBRS281215C00140000", "bid": 116.1, "bid_size": 37.0, "ask": 125.0, "ask_size": 198.0, "iv": 0.8943, "open_interest": 43.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0009, "vega": 0.7185, "theta": -0.0222, "rho": 1.0623, "theo": 120.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.5, "last_trade_time": "2026-08-13T11:38:10", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "CBRS281215P00140000", "bid": 48.8, "bid_size": 59.0, "ask": 52.6, "ask_size": 28.0, "iv": 0.8859, "open_interest": 95.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.001, "vega": 0.7399, "theta": -0.0352, "rho": -1.4271, "theo": 51.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.6, "last_trade_time": "2026-08-20T11:30:05", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "CBRS281215C00145000", "bid": 114.0, "bid_size": 15.0, "ask": 124.0, "ask_size": 20.0, "iv": 0.8951, "open_interest": 9.0, "volume": 0.0, "delta": 0.8427, "gamma": 0.0009, "vega": 0.737, "theta": -0.0234, "rho": 1.0704, "theo": 118.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.6, "last_trade_time": "2026-08-14T14:13:04", "percent_change": 0.0, "prev_day_close": 128.150001525879}, {"option": "CBRS281215P00145000", "bid": 51.8, "bid_size": 54.0, "ask": 55.7, "ask_size": 33.0, "iv": 0.8864, "open_interest": 17.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.001, "vega": 0.7586, "theta": -0.0361, "rho": -1.4883, "theo": 54.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.56, "last_trade_time": "2026-07-22T14:02:26", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "CBRS281215C00150000", "bid": 113.0, "bid_size": 8.0, "ask": 122.0, "ask_size": 180.0, "iv": 0.8959, "open_interest": 35.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0009, "vega": 0.7548, "theta": -0.0246, "rho": 1.078, "theo": 117.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.63, "last_trade_time": "2026-08-19T14:39:24", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "CBRS281215P00150000", "bid": 55.7, "bid_size": 37.0, "ask": 59.2, "ask_size": 41.0, "iv": 0.8946, "open_interest": 70.0, "volume": 18.0, "delta": -0.1788, "gamma": 0.001, "vega": 0.7768, "theta": -0.0369, "rho": -1.551, "theo": 57.2005, "change": 1.78, "open": 57.23, "high": 59.06, "low": 55.6, "tick": "up", "last_trade_price": 57.58, "last_trade_time": "2026-08-21T15:18:33", "percent_change": 3.18997, "prev_day_close": 55.7999992370606}, {"option": "CBRS281215C00155000", "bid": 111.2, "bid_size": 26.0, "ask": 121.0, "ask_size": 5.0, "iv": 0.8974, "open_interest": 9.0, "volume": 0.0, "delta": 0.8306, "gamma": 0.001, "vega": 0.7719, "theta": -0.0257, "rho": 1.0852, "theo": 115.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.7, "last_trade_time": "2026-08-14T14:03:40", "percent_change": 0.0, "prev_day_close": 125.150001525879}, {"option": "CBRS281215P00155000", "bid": 57.9, "bid_size": 47.0, "ask": 62.1, "ask_size": 20.0, "iv": 0.887, "open_interest": 16.0, "volume": 1.0, "delta": -0.1857, "gamma": 0.0011, "vega": 0.7945, "theta": -0.0377, "rho": -1.6112, "theo": 60.3853, "change": 1.25, "open": 60.75, "high": 60.75, "low": 60.75, "tick": "up", "last_trade_price": 60.75, "last_trade_time": "2026-08-21T15:18:04", "percent_change": 2.10084, "prev_day_close": 59.5}, {"option": "CBRS281215C00160000", "bid": 110.0, "bid_size": 8.0, "ask": 119.0, "ask_size": 66.0, "iv": 0.8959, "open_interest": 13.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.001, "vega": 0.7884, "theta": -0.0268, "rho": 1.0915, "theo": 114.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.4, "last_trade_time": "2026-08-14T14:02:20", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "CBRS281215P00160000", "bid": 61.2, "bid_size": 65.0, "ask": 68.1, "ask_size": 158.0, "iv": 0.9055, "open_interest": 10.0, "volume": 3.0, "delta": -0.1924, "gamma": 0.0011, "vega": 0.8112, "theta": -0.0384, "rho": -1.6709, "theo": 63.5881, "change": 0.25, "open": 63.5, "high": 64.0, "low": 63.5, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-08-21T15:55:02", "percent_change": 0.392157, "prev_day_close": 63.75}, {"option": "CBRS281215C00165000", "bid": 109.0, "bid_size": 5.0, "ask": 117.2, "ask_size": 62.0, "iv": 0.8965, "open_interest": 9.0, "volume": 0.0, "delta": 0.8187, "gamma": 0.001, "vega": 0.8044, "theta": -0.0278, "rho": 1.097, "theo": 112.8146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 145.21, "last_trade_time": "2026-08-13T10:45:05", "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "CBRS281215P00165000", "bid": 65.1, "bid_size": 51.0, "ask": 71.0, "ask_size": 91.0, "iv": 0.9076, "open_interest": 129.0, "volume": 2.0, "delta": -0.1989, "gamma": 0.0011, "vega": 0.8277, "theta": -0.0391, "rho": -1.7328, "theo": 66.8362, "change": 0.56, "open": 66.0, "high": 66.51, "low": 66.0, "tick": "up", "last_trade_price": 66.51, "last_trade_time": "2026-08-21T12:54:14", "percent_change": 0.849127, "prev_day_close": 65.9500007629394}, {"option": "CBRS281215C00170000", "bid": 107.0, "bid_size": 8.0, "ask": 116.9, "ask_size": 188.0, "iv": 0.8996, "open_interest": 32.0, "volume": 2.0, "delta": 0.8129, "gamma": 0.001, "vega": 0.8198, "theta": -0.0289, "rho": 1.1016, "theo": 111.4443, "change": -9.24, "open": 111.76, "high": 111.76, "low": 111.76, "tick": "down", "last_trade_price": 111.76, "last_trade_time": "2026-08-21T15:52:43", "percent_change": -7.63636, "prev_day_close": 121.0}, {"option": "CBRS281215P00170000", "bid": 68.3, "bid_size": 60.0, "ask": 73.1, "ask_size": 65.0, "iv": 0.9007, "open_interest": 262.0, "volume": 14.0, "delta": -0.2054, "gamma": 0.0011, "vega": 0.8431, "theta": -0.0398, "rho": -1.7902, "theo": 70.0912, "change": 2.91, "open": 69.8, "high": 71.16, "low": 69.7, "tick": "up", "last_trade_price": 71.16, "last_trade_time": "2026-08-21T15:52:43", "percent_change": 4.26374, "prev_day_close": 68.25}, {"option": "CBRS281215C00175000", "bid": 106.0, "bid_size": 8.0, "ask": 115.0, "ask_size": 55.0, "iv": 0.8987, "open_interest": 13.0, "volume": 0.0, "delta": 0.8072, "gamma": 0.001, "vega": 0.8346, "theta": -0.0299, "rho": 1.1057, "theo": 110.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.31, "last_trade_time": "2026-08-20T14:01:03", "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "CBRS281215P00175000", "bid": 70.4, "bid_size": 58.0, "ask": 79.0, "ask_size": 15.0, "iv": 0.909, "open_interest": 101.0, "volume": 45.0, "delta": -0.2119, "gamma": 0.0012, "vega": 0.8581, "theta": -0.0404, "rho": -1.8527, "theo": 73.4183, "change": 0.6, "open": 72.8, "high": 73.7, "low": 72.7, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-08-21T15:31:04", "percent_change": 0.828727, "prev_day_close": 72.4000015258789}, {"option": "CBRS281215C00180000", "bid": 104.0, "bid_size": 4.0, "ask": 113.6, "ask_size": 200.0, "iv": 0.9062, "open_interest": 57.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.001, "vega": 0.849, "theta": -0.0308, "rho": 1.1095, "theo": 108.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.0, "last_trade_time": "2026-08-19T13:04:04", "percent_change": 0.0, "prev_day_close": 118.099998474121}, {"option": "CBRS281215P00180000", "bid": 74.6, "bid_size": 56.0, "ask": 80.0, "ask_size": 63.0, "iv": 0.9, "open_interest": 234.0, "volume": 1.0, "delta": -0.2184, "gamma": 0.0012, "vega": 0.8724, "theta": -0.0411, "rho": -1.9107, "theo": 76.8244, "change": 1.35, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-08-21T10:20:04", "percent_change": 1.78453, "prev_day_close": 75.6500015258789}, {"option": "CBRS281215C00185000", "bid": 103.0, "bid_size": 15.0, "ask": 113.0, "ask_size": 20.0, "iv": 0.9004, "open_interest": 8.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.0011, "vega": 0.8627, "theta": -0.0318, "rho": 1.113, "theo": 107.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.75, "last_trade_time": "2026-08-13T09:33:27", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "CBRS281215P00185000", "bid": 76.8, "bid_size": 73.0, "ask": 82.0, "ask_size": 20.0, "iv": 0.8862, "open_interest": 41.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0012, "vega": 0.8862, "theta": -0.0416, "rho": -1.9659, "theo": 80.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.68, "last_trade_time": "2026-08-19T10:32:05", "percent_change": 0.0, "prev_day_close": 79.2000007629394}, {"option": "CBRS281215C00190000", "bid": 102.0, "bid_size": 20.0, "ask": 112.0, "ask_size": 20.0, "iv": 0.9035, "open_interest": 142.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0011, "vega": 0.8759, "theta": -0.0327, "rho": 1.1164, "theo": 106.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.3, "last_trade_time": "2026-08-20T10:23:29", "percent_change": 0.0, "prev_day_close": 115.349998474121}, {"option": "CBRS281215P00190000", "bid": 81.1, "bid_size": 61.0, "ask": 88.1, "ask_size": 79.0, "iv": 0.906, "open_interest": 209.0, "volume": 2.0, "delta": -0.2311, "gamma": 0.0012, "vega": 0.8994, "theta": -0.0422, "rho": -2.0248, "theo": 83.6735, "change": 1.25, "open": 82.74, "high": 83.0, "low": 82.74, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-08-21T15:59:49", "percent_change": 1.52905, "prev_day_close": 81.75}, {"option": "CBRS281215C00195000", "bid": 101.0, "bid_size": 20.0, "ask": 110.0, "ask_size": 188.0, "iv": 0.9006, "open_interest": 24.0, "volume": 23.0, "delta": 0.7849, "gamma": 0.0011, "vega": 0.8887, "theta": -0.0335, "rho": 1.1196, "theo": 105.1113, "change": -7.7, "open": 109.46, "high": 109.46, "low": 105.9, "tick": "no_change", "last_trade_price": 106.8, "last_trade_time": "2026-08-21T15:38:38", "percent_change": -6.72489, "prev_day_close": 114.5}, {"option": "CBRS281215P00195000", "bid": 85.1, "bid_size": 36.0, "ask": 89.9, "ask_size": 49.0, "iv": 0.9, "open_interest": 55.0, "volume": 24.0, "delta": -0.2373, "gamma": 0.0013, "vega": 0.912, "theta": -0.0427, "rho": -2.0808, "theo": 87.1495, "change": 0.6, "open": 86.56, "high": 87.59, "low": 86.56, "tick": "no_change", "last_trade_price": 87.4, "last_trade_time": "2026-08-21T15:38:38", "percent_change": 0.691245, "prev_day_close": 86.7999992370606}, {"option": "CBRS281215C00200000", "bid": 100.0, "bid_size": 32.0, "ask": 109.0, "ask_size": 20.0, "iv": 0.903, "open_interest": 140.0, "volume": 4.0, "delta": 0.7796, "gamma": 0.0011, "vega": 0.901, "theta": -0.0344, "rho": 1.1224, "theo": 103.9375, "change": -7.4, "open": 106.0, "high": 106.32, "low": 105.6, "tick": "down", "last_trade_price": 105.6, "last_trade_time": "2026-08-21T14:09:58", "percent_change": -6.54867, "prev_day_close": 113.0}, {"option": "CBRS281215P00200000", "bid": 88.6, "bid_size": 9.0, "ask": 95.1, "ask_size": 41.0, "iv": 0.9096, "open_interest": 94.0, "volume": 10.0, "delta": -0.2435, "gamma": 0.0013, "vega": 0.924, "theta": -0.0432, "rho": -2.1331, "theo": 90.6576, "change": 2.75, "open": 90.15, "high": 91.0, "low": 89.72, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-08-21T15:55:02", "percent_change": 3.11615, "prev_day_close": 88.25}, {"option": "CBRS281215C00210000", "bid": 97.0, "bid_size": 8.0, "ask": 106.0, "ask_size": 181.0, "iv": 0.896, "open_interest": 70.0, "volume": 3.0, "delta": 0.769, "gamma": 0.0011, "vega": 0.9243, "theta": -0.036, "rho": 1.1264, "theo": 101.6733, "change": -6.85, "open": 104.3, "high": 104.3, "low": 104.0, "tick": "down", "last_trade_price": 104.0, "last_trade_time": "2026-08-21T13:37:07", "percent_change": -6.17952, "prev_day_close": 110.849998474121}, {"option": "CBRS281215P00210000", "bid": 94.0, "bid_size": 7.0, "ask": 100.9, "ask_size": 42.0, "iv": 0.8944, "open_interest": 36.0, "volume": 1.0, "delta": -0.2557, "gamma": 0.0013, "vega": 0.947, "theta": -0.0442, "rho": -2.243, "theo": 97.7769, "change": -0.25, "open": 95.75, "high": 95.75, "low": 95.75, "tick": "down", "last_trade_price": 95.75, "last_trade_time": "2026-08-21T09:30:00", "percent_change": -0.260417, "prev_day_close": 96.0}, {"option": "CBRS281215C00220000", "bid": 95.0, "bid_size": 14.0, "ask": 102.3, "ask_size": 160.0, "iv": 0.8895, "open_interest": 38.0, "volume": 4.0, "delta": 0.7588, "gamma": 0.0012, "vega": 0.946, "theta": -0.0375, "rho": 1.1287, "theo": 99.542, "change": -5.5, "open": 107.96, "high": 107.96, "low": 102.2, "tick": "up", "last_trade_price": 103.0, "last_trade_time": "2026-08-21T12:21:06", "percent_change": -5.06912, "prev_day_close": 108.5}, {"option": "CBRS281215P00220000", "bid": 102.2, "bid_size": 30.0, "ask": 107.9, "ask_size": 30.0, "iv": 0.8992, "open_interest": 22.0, "volume": 2.0, "delta": -0.2676, "gamma": 0.0014, "vega": 0.968, "theta": -0.045, "rho": -2.354, "theo": 105.0171, "change": 1.09, "open": 102.85, "high": 104.24, "low": 102.85, "tick": "up", "last_trade_price": 104.24, "last_trade_time": "2026-08-21T10:11:50", "percent_change": 1.05672, "prev_day_close": 103.149997711182}, {"option": "CBRS281215C00230000", "bid": 93.8, "bid_size": 6.0, "ask": 102.3, "ask_size": 235.0, "iv": 0.9058, "open_interest": 50.0, "volume": 1.0, "delta": 0.7488, "gamma": 0.0012, "vega": 0.9661, "theta": -0.0389, "rho": 1.1299, "theo": 97.482, "change": -6.3, "open": 100.0, "high": 100.0, "low": 100.0, "tick": "down", "last_trade_price": 100.0, "last_trade_time": "2026-08-21T11:12:39", "percent_change": -5.92662, "prev_day_close": 106.299999237061}, {"option": "CBRS281215P00230000", "bid": 108.7, "bid_size": 32.0, "ask": 117.7, "ask_size": 49.0, "iv": 0.9084, "open_interest": 7.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0014, "vega": 0.9872, "theta": -0.0458, "rho": -2.4562, "theo": 112.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.61, "last_trade_time": "2026-08-20T11:11:26", "percent_change": 0.0, "prev_day_close": 110.5}, {"option": "CBRS281215C00240000", "bid": 91.0, "bid_size": 9.0, "ask": 99.6, "ask_size": 193.0, "iv": 0.8989, "open_interest": 68.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0012, "vega": 0.9848, "theta": -0.0402, "rho": 1.1308, "theo": 95.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.5, "last_trade_time": "2026-08-19T12:57:32", "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "CBRS281215P00240000", "bid": 116.3, "bid_size": 48.0, "ask": 125.0, "ask_size": 6.0, "iv": 0.9092, "open_interest": 37.0, "volume": 0.0, "delta": -0.2908, "gamma": 0.0014, "vega": 1.0044, "theta": -0.0465, "rho": -2.5503, "theo": 119.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.0, "last_trade_time": "2026-08-18T10:26:47", "percent_change": 0.0, "prev_day_close": 118.200000762939}, {"option": "CBRS281215C00250000", "bid": 89.0, "bid_size": 20.0, "ask": 97.7, "ask_size": 203.0, "iv": 0.8993, "open_interest": 177.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0012, "vega": 1.0022, "theta": -0.0415, "rho": 1.1315, "theo": 93.628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.12, "last_trade_time": "2026-08-20T12:07:04", "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "CBRS281215P00250000", "bid": 123.0, "bid_size": 8.0, "ask": 131.4, "ask_size": 6.0, "iv": 0.9003, "open_interest": 26.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0015, "vega": 1.0207, "theta": -0.0471, "rho": -2.6497, "theo": 127.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-08-19T13:45:29", "percent_change": 0.0, "prev_day_close": 125.399997711182}, {"option": "CBRS281215C00260000", "bid": 87.0, "bid_size": 11.0, "ask": 95.8, "ask_size": 6.0, "iv": 0.899, "open_interest": 46.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0012, "vega": 1.0184, "theta": -0.0426, "rho": 1.1313, "theo": 91.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.0, "last_trade_time": "2026-08-18T10:09:05", "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "CBRS281215P00260000", "bid": 131.5, "bid_size": 6.0, "ask": 140.5, "ask_size": 5.0, "iv": 0.9125, "open_interest": 3.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0015, "vega": 1.0351, "theta": -0.0476, "rho": -2.7442, "theo": 135.0272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.6, "last_trade_time": "2026-08-17T10:16:49", "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "CBRS281215C00270000", "bid": 85.0, "bid_size": 9.0, "ask": 95.0, "ask_size": 17.0, "iv": 0.9033, "open_interest": 69.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0013, "vega": 1.0334, "theta": -0.0437, "rho": 1.1301, "theo": 90.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.1, "last_trade_time": "2026-08-20T10:28:19", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "CBRS281215P00270000", "bid": 139.5, "bid_size": 9.0, "ask": 147.0, "ask_size": 37.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": -0.324, "gamma": 0.0015, "vega": 1.0475, "theta": -0.0481, "rho": -2.828, "theo": 142.7639, "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": 140.650001525879}, {"option": "CBRS281215C00280000", "bid": 84.0, "bid_size": 6.0, "ask": 92.5, "ask_size": 150.0, "iv": 0.9035, "open_interest": 153.0, "volume": 1.0, "delta": 0.7026, "gamma": 0.0013, "vega": 1.0472, "theta": -0.0448, "rho": 1.1278, "theo": 88.423, "change": 0.04, "open": 96.49, "high": 96.49, "low": 96.49, "tick": "down", "last_trade_price": 96.49, "last_trade_time": "2026-08-21T09:30:00", "percent_change": 0.0414715, "prev_day_close": 96.4500007629394}, {"option": "CBRS281215P00280000", "bid": 146.6, "bid_size": 30.0, "ask": 153.9, "ask_size": 26.0, "iv": 0.902, "open_interest": 1.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0016, "vega": 1.0595, "theta": -0.0485, "rho": -2.9183, "theo": 150.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.19, "last_trade_time": "2026-05-20T10:52:22", "percent_change": 0.0, "prev_day_close": 148.550003051758}, {"option": "CBRS281215C00290000", "bid": 82.0, "bid_size": 7.0, "ask": 90.9, "ask_size": 172.0, "iv": 0.9026, "open_interest": 81.0, "volume": 0.0, "delta": 0.694, "gamma": 0.0013, "vega": 1.0601, "theta": -0.0457, "rho": 1.125, "theo": 86.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.21, "last_trade_time": "2026-08-20T11:39:30", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "CBRS281215P00290000", "bid": 154.6, "bid_size": 30.0, "ask": 161.8, "ask_size": 5.0, "iv": 0.9035, "open_interest": 1.0, "volume": 0.0, "delta": -0.3452, "gamma": 0.0016, "vega": 1.0704, "theta": -0.0489, "rho": -3.0085, "theo": 158.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.47, "last_trade_time": "2026-08-19T09:54:46", "percent_change": 0.0, "prev_day_close": 156.550003051758}, {"option": "CBRS281215C00300000", "bid": 81.0, "bid_size": 5.0, "ask": 89.8, "ask_size": 147.0, "iv": 0.9081, "open_interest": 113.0, "volume": 1.0, "delta": 0.6857, "gamma": 0.0013, "vega": 1.072, "theta": -0.0466, "rho": 1.1221, "theo": 85.2877, "change": -6.0, "open": 87.3, "high": 87.3, "low": 87.3, "tick": "down", "last_trade_price": 87.3, "last_trade_time": "2026-08-21T13:01:53", "percent_change": -6.43087, "prev_day_close": 93.2999992370606}, {"option": "CBRS281215P00300000", "bid": 162.0, "bid_size": 8.0, "ask": 170.4, "ask_size": 30.0, "iv": 0.9047, "open_interest": 21.0, "volume": 0.0, "delta": -0.3554, "gamma": 0.0016, "vega": 1.0798, "theta": -0.0492, "rho": -3.089, "theo": 166.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.65, "last_trade_time": "2026-08-19T09:57:38", "percent_change": 0.0, "prev_day_close": 163.5}, {"option": "CBRS281215C00310000", "bid": 79.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 34.0, "iv": 0.9052, "open_interest": 6.0, "volume": 3.0, "delta": 0.6776, "gamma": 0.0013, "vega": 1.0832, "theta": -0.0475, "rho": 1.1193, "theo": 83.8081, "change": -7.1, "open": 88.7, "high": 88.7, "low": 84.4, "tick": "down", "last_trade_price": 84.4, "last_trade_time": "2026-08-21T10:23:39", "percent_change": -7.75956, "prev_day_close": 91.5}, {"option": "CBRS281215P00310000", "bid": 170.0, "bid_size": 10.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.9035, "open_interest": 0.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0016, "vega": 1.0884, "theta": -0.0494, "rho": -3.1563, "theo": 174.4928, "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": 172.449996948242}, {"option": "CBRS281215C00320000", "bid": 78.0, "bid_size": 5.0, "ask": 86.7, "ask_size": 143.0, "iv": 0.9087, "open_interest": 45.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0013, "vega": 1.0936, "theta": -0.0483, "rho": 1.1165, "theo": 82.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.17, "last_trade_time": "2026-08-20T14:01:03", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "CBRS281215P00320000", "bid": 178.0, "bid_size": 8.0, "ask": 187.0, "ask_size": 30.0, "iv": 0.908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3754, "gamma": 0.0017, "vega": 1.096, "theta": -0.0497, "rho": -3.2393, "theo": 182.6003, "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": 180.150001525879}, {"option": "CBRS281215C00330000", "bid": 76.0, "bid_size": 8.0, "ask": 85.4, "ask_size": 5.0, "iv": 0.9071, "open_interest": 12.0, "volume": 0.0, "delta": 0.6619, "gamma": 0.0013, "vega": 1.1033, "theta": -0.0491, "rho": 1.1133, "theo": 81.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-08-10T13:25:32", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "CBRS281215P00330000", "bid": 186.0, "bid_size": 8.0, "ask": 196.0, "ask_size": 7.0, "iv": 0.912, "open_interest": 1.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0017, "vega": 1.1018, "theta": -0.0499, "rho": -3.3123, "theo": 190.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.58, "last_trade_time": "2026-05-20T09:40:19", "percent_change": 0.0, "prev_day_close": 188.050003051758}, {"option": "CBRS281215C00340000", "bid": 75.0, "bid_size": 7.0, "ask": 84.0, "ask_size": 72.0, "iv": 0.9092, "open_interest": 147.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0014, "vega": 1.1123, "theta": -0.0498, "rho": 1.1096, "theo": 79.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.1, "last_trade_time": "2026-08-20T15:38:42", "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "CBRS281215P00340000", "bid": 195.0, "bid_size": 5.0, "ask": 204.0, "ask_size": 5.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0017, "vega": 1.1087, "theta": -0.05, "rho": -3.3786, "theo": 198.9979, "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": 195.5}, {"option": "CBRS281215C00350000", "bid": 73.0, "bid_size": 8.0, "ask": 83.0, "ask_size": 13.0, "iv": 0.9082, "open_interest": 68.0, "volume": 1.0, "delta": 0.647, "gamma": 0.0014, "vega": 1.1205, "theta": -0.0504, "rho": 1.1054, "theo": 78.395, "change": -6.08, "open": 79.42, "high": 79.42, "low": 79.42, "tick": "down", "last_trade_price": 79.42, "last_trade_time": "2026-08-21T14:21:47", "percent_change": -7.11111, "prev_day_close": 85.5}, {"option": "CBRS281215P00350000", "bid": 203.0, "bid_size": 7.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.9136, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0017, "vega": 1.111, "theta": -0.0501, "rho": -3.4321, "theo": 207.289, "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": 204.400001525879}, {"option": "CBRS281215C00360000", "bid": 72.0, "bid_size": 8.0, "ask": 80.9, "ask_size": 60.0, "iv": 0.9063, "open_interest": 10.0, "volume": 1.0, "delta": 0.6398, "gamma": 0.0014, "vega": 1.128, "theta": -0.0511, "rho": 1.1006, "theo": 77.1558, "change": -7.45, "open": 77.0, "high": 77.0, "low": 77.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-08-21T15:05:04", "percent_change": -8.82179, "prev_day_close": 84.4500007629394}, {"option": "CBRS281215P00360000", "bid": 211.0, "bid_size": 7.0, "ask": 220.0, "ask_size": 5.0, "iv": 0.9114, "open_interest": 0.0, "volume": 0.0, "delta": -0.4135, "gamma": 0.0018, "vega": 1.1151, "theta": -0.0502, "rho": -3.499, "theo": 215.6293, "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": 212.400001525879}, {"option": "CBRS281215C00370000", "bid": 71.0, "bid_size": 8.0, "ask": 80.8, "ask_size": 33.0, "iv": 0.9129, "open_interest": 5.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0014, "vega": 1.1349, "theta": -0.0517, "rho": 1.0957, "theo": 75.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.0, "last_trade_time": "2026-07-21T12:51:20", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "CBRS281215P00370000", "bid": 219.0, "bid_size": 8.0, "ask": 229.0, "ask_size": 8.0, "iv": 0.9132, "open_interest": 2.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0018, "vega": 1.1196, "theta": -0.0502, "rho": -3.577, "theo": 224.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.98, "last_trade_time": "2026-07-07T11:51:55", "percent_change": 0.0, "prev_day_close": 220.949996948242}, {"option": "CBRS281215C00380000", "bid": 70.0, "bid_size": 8.0, "ask": 79.0, "ask_size": 5.0, "iv": 0.9117, "open_interest": 9.0, "volume": 0.0, "delta": 0.626, "gamma": 0.0014, "vega": 1.1413, "theta": -0.0522, "rho": 1.0908, "theo": 74.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-08-17T11:38:53", "percent_change": 0.0, "prev_day_close": 82.0}, {"option": "CBRS281215P00380000", "bid": 228.0, "bid_size": 7.0, "ask": 238.0, "ask_size": 5.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": -0.4315, "gamma": 0.0018, "vega": 1.1229, "theta": -0.0503, "rho": -3.6467, "theo": 232.4706, "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": 229.150001525879}, {"option": "CBRS281215C00390000", "bid": 69.0, "bid_size": 5.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.9136, "open_interest": 23.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.0014, "vega": 1.1473, "theta": -0.0528, "rho": 1.086, "theo": 73.6781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.22, "last_trade_time": "2026-08-13T09:47:25", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "CBRS281215P00390000", "bid": 237.0, "bid_size": 5.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0018, "vega": 1.1241, "theta": -0.0502, "rho": -3.6949, "theo": 240.9599, "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": 237.0}, {"option": "CBRS281215C00400000", "bid": 67.0, "bid_size": 8.0, "ask": 77.0, "ask_size": 15.0, "iv": 0.9108, "open_interest": 94.0, "volume": 9.0, "delta": 0.6127, "gamma": 0.0014, "vega": 1.1529, "theta": -0.0532, "rho": 1.0814, "theo": 72.5914, "change": -9.0, "open": 77.0, "high": 78.0, "low": 72.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-08-21T15:50:07", "percent_change": -11.1111, "prev_day_close": 81.0}, {"option": "CBRS281215P00400000", "bid": 245.0, "bid_size": 7.0, "ask": 255.0, "ask_size": 5.0, "iv": 0.9204, "open_interest": 16.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0018, "vega": 1.1248, "theta": -0.0501, "rho": -3.7259, "theo": 249.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.0, "last_trade_time": "2026-08-20T09:49:26", "percent_change": 0.0, "prev_day_close": 246.300003051758}, {"option": "CBRS281215C00410000", "bid": 66.0, "bid_size": 7.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.9121, "open_interest": 7.0, "volume": 0.0, "delta": 0.6063, "gamma": 0.0014, "vega": 1.158, "theta": -0.0537, "rho": 1.0768, "theo": 71.5378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.15, "last_trade_time": "2026-08-13T09:37:32", "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "CBRS281215P00410000", "bid": 253.0, "bid_size": 10.0, "ask": 263.0, "ask_size": 6.0, "iv": 0.9161, "open_interest": 1.0, "volume": 0.0, "delta": -0.4576, "gamma": 0.0019, "vega": 1.1228, "theta": -0.05, "rho": -3.7726, "theo": 258.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.9, "last_trade_time": "2026-08-17T09:45:28", "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "CBRS281215C00420000", "bid": 65.5, "bid_size": 5.0, "ask": 75.0, "ask_size": 5.0, "iv": 0.9153, "open_interest": 27.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0014, "vega": 1.1628, "theta": -0.0541, "rho": 1.0722, "theo": 70.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-08-18T15:43:24", "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "CBRS281215P00420000", "bid": 262.0, "bid_size": 7.0, "ask": 272.0, "ask_size": 5.0, "iv": 0.9202, "open_interest": 2.0, "volume": 0.0, "delta": -0.4661, "gamma": 0.0019, "vega": 1.1228, "theta": -0.05, "rho": -3.831, "theo": 266.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-06-04T09:30:05", "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "CBRS281215C00430000", "bid": 64.0, "bid_size": 6.0, "ask": 73.1, "ask_size": 58.0, "iv": 0.91, "open_interest": 14.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0014, "vega": 1.1672, "theta": -0.0546, "rho": 1.0675, "theo": 69.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.43, "last_trade_time": "2026-08-20T14:42:58", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "CBRS281215P00430000", "bid": 271.0, "bid_size": 6.0, "ask": 281.0, "ask_size": 5.0, "iv": 0.924, "open_interest": 0.0, "volume": 0.0, "delta": -0.4745, "gamma": 0.0019, "vega": 1.1238, "theta": -0.05, "rho": -3.8964, "theo": 275.3656, "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": 271.0}, {"option": "CBRS281215C00440000", "bid": 63.0, "bid_size": 7.0, "ask": 73.0, "ask_size": 13.0, "iv": 0.9143, "open_interest": 50.0, "volume": 0.0, "delta": 0.588, "gamma": 0.0014, "vega": 1.1711, "theta": -0.0549, "rho": 1.0624, "theo": 68.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.09, "last_trade_time": "2026-08-18T12:55:47", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "CBRS281215P00440000", "bid": 280.0, "bid_size": 6.0, "ask": 289.0, "ask_size": 5.0, "iv": 0.923, "open_interest": 0.0, "volume": 0.0, "delta": -0.4827, "gamma": 0.0019, "vega": 1.1245, "theta": -0.0498, "rho": -3.919, "theo": 284.0615, "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": 280.300003051758}, {"option": "CBRS281215C00450000", "bid": 63.0, "bid_size": 5.0, "ask": 71.3, "ask_size": 98.0, "iv": 0.9158, "open_interest": 98.0, "volume": 41.0, "delta": 0.5821, "gamma": 0.0014, "vega": 1.1746, "theta": -0.0553, "rho": 1.0571, "theo": 67.6229, "change": -6.0, "open": 69.2, "high": 70.0, "low": 68.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-08-21T14:29:59", "percent_change": -8.10811, "prev_day_close": 74.0}, {"option": "CBRS281215P00450000", "bid": 288.0, "bid_size": 8.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.4908, "gamma": 0.002, "vega": 1.1188, "theta": -0.0496, "rho": -3.9485, "theo": 292.8021, "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": 289.199996948242}, {"option": "CBRS281215C00460000", "bid": 62.0, "bid_size": 6.0, "ask": 70.6, "ask_size": 72.0, "iv": 0.9171, "open_interest": 131.0, "volume": 16.0, "delta": 0.5764, "gamma": 0.0014, "vega": 1.1777, "theta": -0.0556, "rho": 1.0516, "theo": 66.7133, "change": -5.05, "open": 68.2, "high": 68.6, "low": 67.2, "tick": "up", "last_trade_price": 67.95, "last_trade_time": "2026-08-21T12:38:16", "percent_change": -6.91781, "prev_day_close": 73.0}, {"option": "CBRS281215P00460000", "bid": 297.0, "bid_size": 6.0, "ask": 307.0, "ask_size": 5.0, "iv": 0.9244, "open_interest": 0.0, "volume": 0.0, "delta": -0.4987, "gamma": 0.002, "vega": 1.1161, "theta": -0.0494, "rho": -3.9699, "theo": 301.5802, "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": 297.5}, {"option": "CBRS281215C00470000", "bid": 61.0, "bid_size": 6.0, "ask": 70.0, "ask_size": 96.0, "iv": 0.9186, "open_interest": 94.0, "volume": 10.0, "delta": 0.5708, "gamma": 0.0014, "vega": 1.1805, "theta": -0.056, "rho": 1.0459, "theo": 65.8293, "change": -5.5, "open": 67.4, "high": 67.4, "low": 67.0, "tick": "down", "last_trade_price": 67.0, "last_trade_time": "2026-08-21T12:37:11", "percent_change": -7.58621, "prev_day_close": 72.5}, {"option": "CBRS281215P00470000", "bid": 306.0, "bid_size": 6.0, "ask": 316.0, "ask_size": 5.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.002, "vega": 1.112, "theta": -0.0491, "rho": -4.0015, "theo": 310.394, "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": 306.350006103516}, {"option": "CBRS281215C00480000", "bid": 60.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.9223, "open_interest": 362.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0014, "vega": 1.183, "theta": -0.0563, "rho": 1.0403, "theo": 64.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-08-19T10:56:46", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "CBRS281215P00480000", "bid": 315.0, "bid_size": 6.0, "ask": 325.0, "ask_size": 5.0, "iv": 0.9289, "open_interest": 9.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.002, "vega": 1.1106, "theta": -0.049, "rho": -4.0535, "theo": 319.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.85, "last_trade_time": "2026-08-18T11:50:59", "percent_change": 0.0, "prev_day_close": 315.199996948242}, {"option": "CBRS281215C00490000", "bid": 60.0, "bid_size": 5.0, "ask": 69.0, "ask_size": 6.0, "iv": 0.9259, "open_interest": 592.0, "volume": 47.0, "delta": 0.5599, "gamma": 0.0014, "vega": 1.1852, "theta": -0.0565, "rho": 1.0347, "theo": 64.1335, "change": -5.35, "open": 68.4, "high": 70.23, "low": 65.0, "tick": "no_change", "last_trade_price": 65.4, "last_trade_time": "2026-08-21T13:50:06", "percent_change": -7.56184, "prev_day_close": 70.75}, {"option": "CBRS281215P00490000", "bid": 324.0, "bid_size": 6.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.9308, "open_interest": 2.0, "volume": 0.0, "delta": -0.5223, "gamma": 0.002, "vega": 1.1085, "theta": -0.0489, "rho": -4.1235, "theo": 328.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 303.0, "last_trade_time": "2026-08-17T13:42:51", "percent_change": 0.0, "prev_day_close": 324.0}, {"option": "CBRS281215C00500000", "bid": 59.6, "bid_size": 1.0, "ask": 66.2, "ask_size": 37.0, "iv": 0.92, "open_interest": 1343.0, "volume": 105.0, "delta": 0.5546, "gamma": 0.0014, "vega": 1.1872, "theta": -0.0568, "rho": 1.0293, "theo": 63.3195, "change": -5.35, "open": 69.9, "high": 69.9, "low": 64.2, "tick": "down", "last_trade_price": 64.3, "last_trade_time": "2026-08-21T13:50:35", "percent_change": -7.68126, "prev_day_close": 69.6499977111816}, {"option": "CBRS281215P00500000", "bid": 333.0, "bid_size": 6.0, "ask": 343.0, "ask_size": 5.0, "iv": 0.9324, "open_interest": 46.0, "volume": 0.0, "delta": -0.5299, "gamma": 0.002, "vega": 1.1046, "theta": -0.0486, "rho": -4.1441, "theo": 337.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.06, "last_trade_time": "2026-08-17T10:30:44", "percent_change": 0.0, "prev_day_close": 333.0}], "symbol": "CBRS", "security_type": "stock", "exchange_id": 2, "current_price": 197.2613, "price_change": -13.72, "price_change_percent": -6.538, "bid": 197.11, "ask": 197.25, "bid_size": 100, "ask_size": 200, "open": 210.0, "high": 210.21, "low": 195.66, "close": 196.13, "prev_day_close": 209.85, "volume": 7738861, "iv30": 86.683, "iv30_change": -3.153, "iv30_change_percent": -3.5097, "seqno": 43927409665, "last_trade_time": "2026-08-21T15:59:59", "tick": "up"}, "symbol": "CBRS"}