{"timestamp": "2026-09-21 04:24:41", "data": {"options": [{"option": "CRBP261016C00002500", "bid": 2.5, "bid_size": 20.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0057, "vega": 0.0002, "theta": -0.0015, "rho": 0.0001, "theo": 5.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CRBP261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.0509, "open_interest": 5.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0076, "vega": 0.0006, "theta": -0.0022, "rho": -0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T12:12:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBP261016C00005000", "bid": 1.3, "bid_size": 55.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": 0.9298, "gamma": 0.0712, "vega": 0.0026, "theta": -0.0075, "rho": 0.0012, "theo": 2.5568, "change": 0.36, "open": 2.66, "high": 2.66, "low": 2.66, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-09-18T15:08:07", "percent_change": 15.6522, "prev_day_close": 2.19999992847443}, {"option": "CRBP261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8328, "open_interest": 1047.0, "volume": 1.0, "delta": -0.0827, "gamma": 0.0626, "vega": 0.0032, "theta": -0.0065, "rho": -0.0006, "theo": 0.1035, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-18T11:22:26", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "CRBP261016C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 3.0, "iv": 1.1096, "open_interest": 142.0, "volume": 21.0, "delta": 0.53, "gamma": 0.2266, "vega": 0.0081, "theta": -0.0129, "rho": 0.0019, "theo": 0.6678, "change": 0.205, "open": 0.8, "high": 0.9, "low": 0.6, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-09-18T14:56:21", "percent_change": 35.6522, "prev_day_close": 0.824999988079071}, {"option": "CRBP261016P00007500", "bid": 0.5, "bid_size": 1.0, "ask": 1.35, "ask_size": 44.0, "iv": 1.074, "open_interest": 488.0, "volume": 50.0, "delta": -0.4647, "gamma": 0.2192, "vega": 0.0081, "theta": -0.0125, "rho": -0.0032, "theo": 0.7469, "change": 0.12, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-18T10:36:53", "percent_change": 13.3333, "prev_day_close": 0.75}, {"option": "CRBP261016C00010000", "bid": 0.1, "bid_size": 10.0, "ask": 2.0, "ask_size": 7.0, "iv": 1.2227, "open_interest": 787.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.1233, "vega": 0.0056, "theta": -0.0104, "rho": 0.0008, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-17T10:14:25", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "CRBP261016P00010000", "bid": 0.55, "bid_size": 88.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.9517, "open_interest": 153.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.1216, "vega": 0.0055, "theta": -0.0102, "rho": -0.0067, "theo": 2.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-09-16T13:10:54", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "CRBP261016C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 125.0, "iv": 2.0252, "open_interest": 3851.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0631, "vega": 0.0034, "theta": -0.0076, "rho": 0.0004, "theo": 0.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T12:05:34", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRBP261016P00012500", "bid": 3.0, "bid_size": 55.0, "ask": 7.5, "ask_size": 20.0, "iv": 1.4607, "open_interest": 1.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0625, "vega": 0.0034, "theta": -0.0075, "rho": -0.0091, "theo": 5.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-09-08T11:21:54", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CRBP261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 125.0, "iv": 3.1087, "open_interest": 293.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.038, "vega": 0.0023, "theta": -0.0058, "rho": 0.0002, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T09:59:20", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CRBP261016P00015000", "bid": 5.5, "bid_size": 55.0, "ask": 10.0, "ask_size": 20.0, "iv": 1.8088, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0377, "vega": 0.0023, "theta": -0.0057, "rho": -0.0111, "theo": 7.6242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRBP261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 125.0, "iv": 4.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.0255, "vega": 0.0017, "theta": -0.0046, "rho": 0.0002, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 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": "CRBP261016P00017500", "bid": 8.0, "bid_size": 55.0, "ask": 12.5, "ask_size": 20.0, "iv": 2.0906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0255, "vega": 0.0017, "theta": -0.0046, "rho": -0.0128, "theo": 10.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CRBP261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 2.4455, "open_interest": 76.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0185, "vega": 0.0013, "theta": -0.0038, "rho": 0.0001, "theo": 0.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T15:37:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CRBP261016P00020000", "bid": 10.5, "bid_size": 55.0, "ask": 15.0, "ask_size": 20.0, "iv": 2.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0187, "vega": 0.0013, "theta": -0.0039, "rho": -0.0141, "theo": 12.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRBP261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 1.7746, "open_interest": 33.0, "volume": 0.0, "delta": 0.022, "gamma": 0.014, "vega": 0.0011, "theta": -0.0032, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T11:03:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBP261016P00022500", "bid": 13.0, "bid_size": 21.0, "ask": 17.5, "ask_size": 5.0, "iv": 2.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0146, "vega": 0.0011, "theta": -0.0034, "rho": -0.0152, "theo": 15.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CRBP261120C00002500", "bid": 2.5, "bid_size": 56.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0136, "vega": 0.0026, "theta": -0.004, "rho": 0.0036, "theo": 5.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "CRBP261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 65.0, "iv": 3.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0137, "vega": 0.0026, "theta": -0.004, "rho": -0.0007, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "CRBP261120C00005000", "bid": 1.8, "bid_size": 55.0, "ask": 3.4, "ask_size": 12.0, "iv": 0.6174, "open_interest": 12.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0612, "vega": 0.0064, "theta": -0.0054, "rho": 0.0066, "theo": 2.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-17T15:50:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CRBP261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 18.0, "iv": 1.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0615, "vega": 0.0064, "theta": -0.0054, "rho": -0.0019, "theo": 0.2479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "CRBP261120C00007500", "bid": 0.05, "bid_size": 984.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.733, "open_interest": 0.0, "volume": 0.0, "delta": 0.5683, "gamma": 0.2227, "vega": 0.0123, "theta": -0.0055, "rho": 0.0062, "theo": 0.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "CRBP261120P00007500", "bid": 0.4, "bid_size": 13.0, "ask": 1.1, "ask_size": 4.0, "iv": 0.6347, "open_interest": 0.0, "volume": 9.0, "delta": -0.4404, "gamma": 0.2274, "vega": 0.0123, "theta": -0.0056, "rho": -0.0055, "theo": 0.6647, "change": -1.1, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T13:25:19", "percent_change": -55.0, "prev_day_close": 0.925000011920929}, {"option": "CRBP261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 31.0, "iv": 1.2245, "open_interest": 0.0, "volume": 5.0, "delta": 0.2062, "gamma": 0.133, "vega": 0.0089, "theta": -0.0048, "rho": 0.0023, "theo": 0.214, "change": -2.205, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-09-18T13:20:04", "percent_change": -89.0909, "prev_day_close": 0.449999995529652}, {"option": "CRBP261120P00010000", "bid": 0.7, "bid_size": 97.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.8126, "gamma": 0.1406, "vega": 0.0084, "theta": -0.0051, "rho": -0.0081, "theo": 2.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "CRBP261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 20.0, "iv": 1.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0729, "vega": 0.0063, "theta": -0.0044, "rho": 0.0013, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRBP261120P00012500", "bid": 3.0, "bid_size": 55.0, "ask": 7.5, "ask_size": 9.0, "iv": 1.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0793, "vega": 0.0054, "theta": -0.0047, "rho": -0.0077, "theo": 5.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CRBP261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 55.0, "iv": 2.8451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.049, "vega": 0.005, "theta": -0.004, "rho": 0.001, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 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": "CRBP261120P00015000", "bid": 5.5, "bid_size": 55.0, "ask": 10.0, "ask_size": 8.0, "iv": 1.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.0547, "vega": 0.0038, "theta": -0.0045, "rho": -0.0069, "theo": 7.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRBP261218C00002500", "bid": 2.8, "bid_size": 55.0, "ask": 5.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-05-26T12:09:53", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "CRBP261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.2743, "open_interest": 101.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0064, "vega": 0.0009, "theta": -0.0005, "rho": -0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:19:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CRBP261218C00005000", "bid": 1.6, "bid_size": 103.0, "ask": 3.6, "ask_size": 35.0, "iv": 0.8394, "open_interest": 30.0, "volume": 0.0, "delta": 0.8536, "gamma": 0.076, "vega": 0.0077, "theta": -0.0056, "rho": 0.0046, "theo": 2.6967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-09-15T11:50:53", "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "CRBP261218P00005000", "bid": 0.1, "bid_size": 5.0, "ask": 1.1, "ask_size": 48.0, "iv": 1.2334, "open_interest": 8.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0626, "vega": 0.0086, "theta": -0.0046, "rho": -0.0038, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T10:30:26", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "CRBP261218C00007500", "bid": 0.6, "bid_size": 1.0, "ask": 1.75, "ask_size": 45.0, "iv": 0.876, "open_interest": 355.0, "volume": 20.0, "delta": 0.5622, "gamma": 0.1109, "vega": 0.0142, "theta": -0.0079, "rho": 0.0057, "theo": 1.294, "change": 0.075, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:04:59", "percent_change": 6.66667, "prev_day_close": 1.07499998807907}, {"option": "CRBP261218P00007500", "bid": 0.85, "bid_size": 1.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.8827, "open_interest": 10101.0, "volume": 1.0, "delta": -0.4118, "gamma": 0.1038, "vega": 0.0141, "theta": -0.0074, "rho": -0.0116, "theo": 1.5089, "change": -0.25, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-18T13:26:43", "percent_change": -17.8571, "prev_day_close": 1.07499998807907}, {"option": "CRBP261218C00010000", "bid": 0.45, "bid_size": 1.0, "ask": 0.65, "ask_size": 21.0, "iv": 0.9158, "open_interest": 3466.0, "volume": 10.0, "delta": 0.3252, "gamma": 0.1004, "vega": 0.0132, "theta": -0.007, "rho": 0.004, "theo": 0.5934, "change": -0.05, "open": 0.55, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T14:22:15", "percent_change": -8.33333, "prev_day_close": 0.549999982118607}, {"option": "CRBP261218P00010000", "bid": 0.65, "bid_size": 108.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.7659, "open_interest": 75.0, "volume": 0.0, "delta": -0.6375, "gamma": 0.0969, "vega": 0.013, "theta": -0.0068, "rho": -0.0203, "theo": 3.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-09-10T09:32:38", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "CRBP261218C00012500", "bid": 0.15, "bid_size": 3.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.9985, "open_interest": 3337.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.0724, "vega": 0.0095, "theta": -0.0049, "rho": 0.0024, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-15T13:07:05", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "CRBP261218P00012500", "bid": 3.0, "bid_size": 89.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.6538, "open_interest": 4.0, "volume": 0.0, "delta": -0.7825, "gamma": 0.0708, "vega": 0.0094, "theta": -0.0048, "rho": -0.0281, "theo": 5.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.14, "last_trade_time": "2026-08-07T09:56:17", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "CRBP261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 45.0, "iv": 1.1392, "open_interest": 6937.0, "volume": 110.0, "delta": 0.0924, "gamma": 0.0465, "vega": 0.0061, "theta": -0.0031, "rho": 0.0013, "theo": 0.1231, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-09-18T11:03:33", "percent_change": 20.0, "prev_day_close": 0.174999997019768}, {"option": "CRBP261218P00015000", "bid": 5.5, "bid_size": 55.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.8749, "open_interest": 4.0, "volume": 0.0, "delta": -0.8646, "gamma": 0.0462, "vega": 0.0061, "theta": -0.0031, "rho": -0.0345, "theo": 7.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-05-14T12:48:05", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CRBP261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 33.0, "iv": 1.1587, "open_interest": 1009.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0282, "vega": 0.0037, "theta": -0.0018, "rho": 0.0007, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:56:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "CRBP261218P00017500", "bid": 8.0, "bid_size": 55.0, "ask": 12.5, "ask_size": 9.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0289, "vega": 0.0038, "theta": -0.0019, "rho": -0.0395, "theo": 10.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CRBP261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9185, "open_interest": 7931.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0166, "vega": 0.0022, "theta": -0.0011, "rho": 0.0004, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T12:33:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBP261218P00020000", "bid": 10.5, "bid_size": 20.0, "ask": 15.0, "ask_size": 3.0, "iv": 1.2146, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0184, "vega": 0.0023, "theta": -0.0012, "rho": -0.043, "theo": 12.6363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.8, "last_trade_time": "2026-05-26T12:06:08", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRBP261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 45.0, "iv": 1.003, "open_interest": 2752.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0096, "vega": 0.0012, "theta": -0.0006, "rho": 0.0002, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-16T15:53:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CRBP261218P00022500", "bid": 13.0, "bid_size": 21.0, "ask": 17.5, "ask_size": 3.0, "iv": 1.348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9473, "gamma": 0.0127, "vega": 0.0015, "theta": -0.0008, "rho": -0.0445, "theo": 15.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "CRBP270319C00002500", "bid": 2.55, "bid_size": 55.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0163, "vega": 0.0039, "theta": -0.0014, "rho": 0.0051, "theo": 5.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T11:03:58", "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "CRBP270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 7.9707, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0136, "vega": 0.0044, "theta": -0.0014, "rho": -0.0019, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CRBP270319C00005000", "bid": 2.9, "bid_size": 28.0, "ask": 3.8, "ask_size": 35.0, "iv": 1.1192, "open_interest": 108.0, "volume": 3.0, "delta": 0.8175, "gamma": 0.0518, "vega": 0.0133, "theta": -0.0035, "rho": 0.0115, "theo": 3.1194, "change": 0.075, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-18T15:07:18", "percent_change": 2.4, "prev_day_close": 3.77500009536743}, {"option": "CRBP270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.8521, "open_interest": 15.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0499, "vega": 0.0133, "theta": -0.0035, "rho": -0.0086, "theo": 0.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-15T15:34:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CRBP270319C00007500", "bid": 1.0, "bid_size": 60.0, "ask": 2.35, "ask_size": 34.0, "iv": 0.9438, "open_interest": 54.0, "volume": 0.0, "delta": 0.6184, "gamma": 0.0774, "vega": 0.0197, "theta": -0.0049, "rho": 0.012, "theo": 1.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-17T11:53:04", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CRBP270319P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.5465, "open_interest": 2.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0773, "vega": 0.0197, "theta": -0.0049, "rho": -0.019, "theo": 1.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CRBP270319C00010000", "bid": 0.7, "bid_size": 33.0, "ask": 1.6, "ask_size": 39.0, "iv": 0.9136, "open_interest": 312.0, "volume": 24.0, "delta": 0.4504, "gamma": 0.0792, "vega": 0.0206, "theta": -0.0052, "rho": 0.0099, "theo": 1.1769, "change": -0.1, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-18T14:32:00", "percent_change": -7.69231, "prev_day_close": 1.14999997615814}, {"option": "CRBP270319P00010000", "bid": 2.0, "bid_size": 116.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.686, "open_interest": 3.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.081, "vega": 0.0206, "theta": -0.0053, "rho": -0.0283, "theo": 3.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-08-19T11:50:58", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "CRBP270319C00012500", "bid": 0.25, "bid_size": 22.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.9798, "open_interest": 0.0, "volume": 1.0, "delta": 0.3345, "gamma": 0.0707, "vega": 0.019, "theta": -0.005, "rho": 0.0078, "theo": 0.8026, "change": -0.3, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T10:52:23", "percent_change": -13.0435, "prev_day_close": 0.749999970197678}, {"option": "CRBP270319P00012500", "bid": 4.2, "bid_size": 106.0, "ask": 6.1, "ask_size": 9.0, "iv": 0.5936, "open_interest": 15.0, "volume": 0.0, "delta": -0.6558, "gamma": 0.0743, "vega": 0.0189, "theta": -0.005, "rho": -0.0343, "theo": 5.7285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-08-07T09:56:17", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CRBP270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 35.0, "iv": 1.0382, "open_interest": 3044.0, "volume": 54.0, "delta": 0.2568, "gamma": 0.0607, "vega": 0.0169, "theta": -0.0045, "rho": 0.0062, "theo": 0.5829, "change": -1.295, "open": 0.55, "high": 0.58, "low": 0.55, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-09-18T13:07:27", "percent_change": -69.0667, "prev_day_close": 0.574999988079071}, {"option": "CRBP270319P00015000", "bid": 6.0, "bid_size": 98.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.9946, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0659, "vega": 0.0165, "theta": -0.0046, "rho": -0.0379, "theo": 7.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "CRBP270319C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 0.9818, "open_interest": 4.0, "volume": 0.0, "delta": 0.2034, "gamma": 0.0518, "vega": 0.0148, "theta": -0.0041, "rho": 0.005, "theo": 0.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-08-31T09:30:00", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "CRBP270319P00017500", "bid": 8.0, "bid_size": 82.0, "ask": 12.0, "ask_size": 15.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.7985, "gamma": 0.0585, "vega": 0.0141, "theta": -0.0042, "rho": -0.0391, "theo": 10.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "CRBP270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 31.0, "iv": 1.3283, "open_interest": 2.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0444, "vega": 0.013, "theta": -0.0037, "rho": 0.0041, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "CRBP270319P00020000", "bid": 10.5, "bid_size": 55.0, "ask": 15.0, "ask_size": 8.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0526, "vega": 0.0118, "theta": -0.0038, "rho": -0.0382, "theo": 12.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CRBP270319C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 55.0, "iv": 2.0262, "open_interest": 56.0, "volume": 0.0, "delta": 0.1375, "gamma": 0.0384, "vega": 0.0115, "theta": -0.0033, "rho": 0.0035, "theo": 0.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-03T11:51:03", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "CRBP270319P00022500", "bid": 13.1, "bid_size": 55.0, "ask": 17.5, "ask_size": 9.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.8776, "gamma": 0.048, "vega": 0.0097, "theta": -0.0035, "rho": -0.0352, "theo": 15.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}], "symbol": "CRBP", "security_type": "stock", "exchange_id": 2, "current_price": 7.49, "price_change": 0.22, "price_change_percent": 2.9412, "bid": 7.47, "ask": 7.7, "bid_size": 1400, "ask_size": 200, "open": 7.22, "high": 7.67, "low": 7.1537, "close": 7.48, "prev_day_close": 7.48, "volume": 1155103, "iv30": 83.082, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "down"}, "symbol": "CRBP"}