{"timestamp": "2026-09-21 04:23:46", "data": {"options": [{"option": "CNTB261016C00002500", "bid": 0.15, "bid_size": 3.0, "ask": 0.2, "ask_size": 24.0, "iv": 2.9911, "open_interest": 519.0, "volume": 282.0, "delta": 0.3267, "gamma": 0.3605, "vega": 0.0013, "theta": -0.0064, "rho": 0.0002, "theo": 0.1459, "change": 0.025, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T15:38:49", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "CNTB261016P00002500", "bid": 0.1, "bid_size": 912.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 159.0, "volume": 0.0, "delta": -0.6797, "gamma": 0.3638, "vega": 0.0013, "theta": -0.0065, "rho": -0.0011, "theo": 1.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-09-16T13:49:28", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CNTB261016C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 761.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.1911, "vega": 0.0008, "theta": -0.0042, "rho": 0.0001, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T14:54:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "CNTB261016P00005000", "bid": 1.2, "bid_size": 496.0, "ask": 6.3, "ask_size": 1254.0, "iv": 3.1733, "open_interest": 2.0, "volume": 0.0, "delta": -0.8754, "gamma": 0.1982, "vega": 0.0007, "theta": -0.0044, "rho": -0.0015, "theo": 3.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-16T11:14:39", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "CNTB261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 384.0, "iv": 5.1603, "open_interest": 20.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.1205, "vega": 0.0005, "theta": -0.003, "rho": 0.0, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T11:12:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CNTB261016P00007500", "bid": 3.7, "bid_size": 494.0, "ask": 8.8, "ask_size": 1254.0, "iv": 3.8086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9349, "gamma": 0.1295, "vega": 0.0004, "theta": -0.0032, "rho": -0.0014, "theo": 6.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000011920929}, {"option": "CNTB261120C00002500", "bid": 0.05, "bid_size": 222.0, "ask": 4.0, "ask_size": 644.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "CNTB261120P00002500", "bid": 0.05, "bid_size": 1078.0, "ask": 4.0, "ask_size": 1254.0, "iv": 5.4155, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "CNTB261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 644.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CNTB261120P00005000", "bid": 1.0, "bid_size": 494.0, "ask": 6.5, "ask_size": 1254.0, "iv": 2.2616, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CNTB261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 644.0, "iv": 0.0, "open_interest": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "CNTB261120P00007500", "bid": 3.5, "bid_size": 494.0, "ask": 9.0, "ask_size": 1254.0, "iv": 2.7167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "CNTB261218C00002500", "bid": 0.2, "bid_size": 3.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.9027, "open_interest": 2341.0, "volume": 105.0, "delta": 0.4857, "gamma": 0.3006, "vega": 0.0026, "theta": -0.003, "rho": 0.0008, "theo": 0.2965, "change": 0.05, "open": 0.16, "high": 0.25, "low": 0.16, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-18T13:15:16", "percent_change": 25.0, "prev_day_close": 0.250000007450581}, {"option": "CNTB261218P00002500", "bid": 0.05, "bid_size": 1384.0, "ask": 1.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 194.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.3095, "vega": 0.0026, "theta": -0.0031, "rho": -0.0035, "theo": 1.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-15T13:52:16", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "CNTB261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 713.0, "iv": 4.1022, "open_interest": 2605.0, "volume": 0.0, "delta": 0.2385, "gamma": 0.2298, "vega": 0.002, "theta": -0.0023, "rho": 0.0005, "theo": 0.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T10:24:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CNTB261218P00005000", "bid": 1.5, "bid_size": 511.0, "ask": 6.5, "ask_size": 1340.0, "iv": 3.081, "open_interest": 2.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.2513, "vega": 0.0018, "theta": -0.0025, "rho": -0.0045, "theo": 3.7707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-09-16T15:55:49", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "CNTB261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 736.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.1598, "vega": 0.0014, "theta": -0.0016, "rho": 0.0003, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "CNTB261218P00007500", "bid": 3.6, "bid_size": 511.0, "ask": 8.5, "ask_size": 1340.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.191, "vega": 0.0008, "theta": -0.002, "rho": -0.0029, "theo": 6.2192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-06-05T10:11:17", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "CNTB270319C00002500", "bid": 0.2, "bid_size": 1.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.4474, "open_interest": 205.0, "volume": 14.0, "delta": 0.4958, "gamma": 0.3094, "vega": 0.0038, "theta": -0.0015, "rho": 0.0017, "theo": 0.3009, "change": -0.15, "open": 0.26, "high": 0.35, "low": 0.26, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-18T15:53:51", "percent_change": -30.0, "prev_day_close": 0.350000008940697}, {"option": "CNTB270319P00002500", "bid": 0.05, "bid_size": 1165.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": -0.561, "gamma": 0.3312, "vega": 0.0036, "theta": -0.0016, "rho": -0.0063, "theo": 1.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-09-15T10:46:07", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "CNTB270319C00005000", "bid": 0.1, "bid_size": 10.0, "ask": 0.15, "ask_size": 81.0, "iv": 1.4709, "open_interest": 254.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.2375, "vega": 0.003, "theta": -0.0012, "rho": 0.001, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T12:58:52", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "CNTB270319P00005000", "bid": 0.2, "bid_size": 1254.0, "ask": 7.3, "ask_size": 1254.0, "iv": 1.4953, "open_interest": 1.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.2905, "vega": 0.0022, "theta": -0.0013, "rho": -0.0068, "theo": 3.7474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.93, "last_trade_time": "2026-09-15T13:44:50", "percent_change": 0.0, "prev_day_close": 3.75000009685755}, {"option": "CNTB270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.3, "ask_size": 644.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.1746, "vega": 0.0022, "theta": -0.0009, "rho": 0.0006, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "CNTB270319P00007500", "bid": 2.7, "bid_size": 400.0, "ask": 9.8, "ask_size": 850.0, "iv": 1.8034, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.2076, "vega": 0.0008, "theta": -0.001, "rho": -0.0027, "theo": 6.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25000011920929}], "symbol": "CNTB", "security_type": "stock", "exchange_id": 2, "current_price": 1.29, "price_change": -0.01, "price_change_percent": -0.7812, "bid": 1.25, "ask": 1.29, "bid_size": 2900, "ask_size": 4900, "open": 1.28, "high": 1.32, "low": 1.25, "close": 1.28, "prev_day_close": 1.28, "volume": 1282861, "iv30": 249.46, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:58", "tick": "down"}, "symbol": "CNTB"}