{"timestamp": "2026-10-16 14:38:07", "data": {"options": [{"option": "AI261016C00002500", "bid": 9.5, "bid_size": 146.0, "ask": 9.95, "ask_size": 146.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 9.695, "change": 0.3, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-16T10:18:11", "percent_change": 3.1746, "prev_day_close": 9.4500002861023}, {"option": "AI261016P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 400.0, "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": 0.11, "last_trade_time": "2026-03-03T15:34:56", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016C00004000", "bid": 8.15, "bid_size": 57.0, "ask": 8.4, "ask_size": 109.0, "iv": 0.0, "open_interest": 20.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.195, "change": 0.0, "open": 8.22, "high": 8.22, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-16T10:17:53", "percent_change": -3.48905e-06, "prev_day_close": 8.2000002861023}, {"option": "AI261016P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "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": 0.00499999988824129}, {"option": "AI261016C00005000", "bid": 7.0, "bid_size": 563.0, "ask": 7.45, "ask_size": 275.0, "iv": 0.0, "open_interest": 173.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 7.195, "change": 0.11, "open": 7.22, "high": 7.29, "low": 7.16, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-16T10:02:51", "percent_change": 1.56028, "prev_day_close": 7.05000019073486}, {"option": "AI261016P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.0, "open_interest": 1273.0, "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": "2026-10-01T12:10:34", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016C00005500", "bid": 6.5, "bid_size": 99.0, "ask": 6.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 12.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.695, "change": 0.045, "open": 6.69, "high": 6.79, "low": 6.57, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-16T10:07:20", "percent_change": 0.689654, "prev_day_close": 6.52500009536743}, {"option": "AI261016P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.264999985694885}, {"option": "AI261016C00006000", "bid": 5.85, "bid_size": 89.0, "ask": 6.35, "ask_size": 78.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-10-15T11:21:13", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AI261016P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": 0.270000010728836}, {"option": "AI261016C00006500", "bid": 5.4, "bid_size": 149.0, "ask": 5.85, "ask_size": 149.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.6951, "change": 0.27, "open": 5.77, "high": 5.77, "low": 5.77, "tick": "up", "last_trade_price": 5.77, "last_trade_time": "2026-10-16T09:34:47", "percent_change": 4.90909, "prev_day_close": 5.5}, {"option": "AI261016P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "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": 0.144999995827675}, {"option": "AI261016C00007000", "bid": 4.55, "bid_size": 187.0, "ask": 5.75, "ask_size": 147.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 5.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.04, "last_trade_time": "2026-10-15T15:33:35", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "AI261016P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T11:27:00", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "AI261016C00007500", "bid": 4.65, "bid_size": 66.0, "ask": 4.75, "ask_size": 153.0, "iv": 0.0, "open_interest": 725.0, "volume": 37.0, "delta": 0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.6951, "change": -0.055, "open": 4.65, "high": 4.75, "low": 4.55, "tick": "no_change", "last_trade_price": 4.57, "last_trade_time": "2026-10-16T10:10:06", "percent_change": -1.18919, "prev_day_close": 4.625}, {"option": "AI261016P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 8413.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0005, "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": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:42:35", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "AI261016C00008000", "bid": 3.6, "bid_size": 128.0, "ask": 4.75, "ask_size": 133.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 4.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-15T12:12:19", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "AI261016P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 6.7207, "open_interest": 32.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0009, "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": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-09-28T15:14:54", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AI261016C00008500", "bid": 3.05, "bid_size": 122.0, "ask": 4.25, "ask_size": 119.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0017, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 3.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T09:49:57", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "AI261016P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 5.843, "open_interest": 69.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0017, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T12:22:36", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016C00009000", "bid": 2.55, "bid_size": 131.0, "ask": 3.75, "ask_size": 101.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0035, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-10-14T11:18:28", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "AI261016P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 307.0, "iv": 0.0, "open_interest": 155.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0035, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-06T09:39:31", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AI261016C00009500", "bid": 2.05, "bid_size": 92.0, "ask": 3.25, "ask_size": 92.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0075, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 2.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-15T15:18:05", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "AI261016P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 349.0, "iv": 0.0, "open_interest": 137.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0075, "vega": 0.0, "theta": -0.0009, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T10:55:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AI261016C00010000", "bid": 2.16, "bid_size": 16.0, "ask": 2.26, "ask_size": 163.0, "iv": 4.4759, "open_interest": 2247.0, "volume": 5.0, "delta": 0.9943, "gamma": 0.0167, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 2.1968, "change": 0.005, "open": 2.25, "high": 2.25, "low": 2.09, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-10-16T10:22:56", "percent_change": 0.226761, "prev_day_close": 2.20499992370605}, {"option": "AI261016P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1787.0, "iv": 0.0, "open_interest": 1312.0, "volume": 1.0, "delta": -0.0057, "gamma": 0.0167, "vega": 0.0, "theta": -0.0018, "rho": 0.0, "theo": 0.0018, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:32:59", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AI261016C00010500", "bid": 1.54, "bid_size": 512.0, "ask": 1.82, "ask_size": 281.0, "iv": 0.0, "open_interest": 197.0, "volume": 1.0, "delta": 0.9872, "gamma": 0.0397, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 1.6987, "change": -0.03, "open": 1.62, "high": 1.62, "low": 1.62, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-16T10:09:19", "percent_change": -1.81818, "prev_day_close": 1.64999997615814}, {"option": "AI261016P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 2.9948, "open_interest": 655.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0397, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T14:31:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016C00011000", "bid": 1.16, "bid_size": 28.0, "ask": 1.33, "ask_size": 495.0, "iv": 3.3236, "open_interest": 445.0, "volume": 8.0, "delta": 0.9695, "gamma": 0.1013, "vega": 0.0002, "theta": -0.0082, "rho": 0.0, "theo": 1.2032, "change": 0.005, "open": 1.17, "high": 1.57, "low": 1.09, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-16T10:18:37", "percent_change": 0.418411, "prev_day_close": 1.19499999284744}, {"option": "AI261016P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 153.0, "iv": 2.1939, "open_interest": 790.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.1013, "vega": 0.0002, "theta": -0.0082, "rho": 0.0, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T15:34:08", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "AI261016C00011500", "bid": 0.63, "bid_size": 96.0, "ask": 0.78, "ask_size": 266.0, "iv": 1.3864, "open_interest": 1266.0, "volume": 93.0, "delta": 0.9208, "gamma": 0.2864, "vega": 0.0005, "theta": -0.0187, "rho": 0.0, "theo": 0.7137, "change": -0.02, "open": 0.77, "high": 0.83, "low": 0.63, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T10:15:47", "percent_change": -2.98507, "prev_day_close": 0.669999986886978}, {"option": "AI261016P00011500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2148, "open_interest": 923.0, "volume": 4.0, "delta": -0.0792, "gamma": 0.2864, "vega": 0.0005, "theta": -0.0187, "rho": 0.0, "theo": 0.0187, "change": 0.0, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T09:51:20", "percent_change": 2.23517e-06, "prev_day_close": 0.0199999995529652}, {"option": "AI261016C00012000", "bid": 0.21, "bid_size": 25.0, "ask": 0.28, "ask_size": 84.0, "iv": 0.9709, "open_interest": 52926.0, "volume": 915.0, "delta": 0.742, "gamma": 1.0467, "vega": 0.001, "theta": -0.0486, "rho": 0.0, "theo": 0.2437, "change": 0.025, "open": 0.3, "high": 0.4, "low": 0.15, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-16T10:21:49", "percent_change": 10.2041, "prev_day_close": 0.244999997317791}, {"option": "AI261016P00012000", "bid": 0.02, "bid_size": 258.0, "ask": 0.06, "ask_size": 59.0, "iv": 0.8736, "open_interest": 412.0, "volume": 219.0, "delta": -0.258, "gamma": 1.0467, "vega": 0.001, "theta": -0.0486, "rho": 0.0, "theo": 0.0486, "change": -0.065, "open": 0.1, "high": 0.1, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T10:20:37", "percent_change": -56.5217, "prev_day_close": 0.114999998360872}, {"option": "AI261016C00012500", "bid": 0.02, "bid_size": 7.0, "ask": 0.03, "ask_size": 47.0, "iv": 0.9299, "open_interest": 51345.0, "volume": 855.0, "delta": 0.1813, "gamma": 0.8084, "vega": 0.0008, "theta": -0.0318, "rho": 0.0, "theo": 0.0317, "change": -0.03, "open": 0.05, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T10:18:50", "percent_change": -50.0, "prev_day_close": 0.0600000005215406}, {"option": "AI261016P00012500", "bid": 0.17, "bid_size": 1295.0, "ask": 0.36, "ask_size": 19.0, "iv": 0.0, "open_interest": 739.0, "volume": 136.0, "delta": -0.8187, "gamma": 0.8084, "vega": 0.0008, "theta": -0.0318, "rho": 0.0, "theo": 0.3367, "change": -0.19, "open": 0.25, "high": 0.25, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-16T09:43:21", "percent_change": -47.5, "prev_day_close": 0.399999991059303}, {"option": "AI261016C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.2901, "open_interest": 1760.0, "volume": 272.0, "delta": 0.0392, "gamma": 0.1933, "vega": 0.0003, "theta": -0.0068, "rho": 0.0, "theo": 0.0068, "change": -0.005, "open": 0.02, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:56:54", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "AI261016P00013000", "bid": 0.68, "bid_size": 86.0, "ask": 0.99, "ask_size": 74.0, "iv": 1.8942, "open_interest": 6.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.1933, "vega": 0.0003, "theta": -0.0068, "rho": 0.0, "theo": 0.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.22, "last_trade_time": "2026-10-15T13:41:56", "percent_change": 0.0, "prev_day_close": 0.980000019073486}, {"option": "AI261016C00013500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 6.0, "iv": 1.898, "open_interest": 361.0, "volume": 4.0, "delta": 0.0234, "gamma": 0.0899, "vega": 0.0002, "theta": -0.0052, "rho": 0.0, "theo": 0.0052, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:34:25", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016P00013500", "bid": 1.19, "bid_size": 144.0, "ask": 1.5, "ask_size": 216.0, "iv": 2.8621, "open_interest": 1.0, "volume": 1.0, "delta": -0.9766, "gamma": 0.0899, "vega": 0.0002, "theta": -0.0052, "rho": 0.0, "theo": 1.3102, "change": -0.32, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T10:02:35", "percent_change": -18.6047, "prev_day_close": 1.72000002861023}, {"option": "AI261016C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 150.0, "iv": 2.4564, "open_interest": 938.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0553, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T11:27:39", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016P00014000", "bid": 1.45, "bid_size": 90.0, "ask": 2.19, "ask_size": 100.0, "iv": 2.9338, "open_interest": 4.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0553, "vega": 0.0001, "theta": -0.0048, "rho": 0.0, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-10-15T10:34:12", "percent_change": 0.0, "prev_day_close": 2.27999997138977}, {"option": "AI261016C00014500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 128.0, "iv": 8.4863, "open_interest": 57.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0378, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-12T14:52:48", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016P00014500", "bid": 1.95, "bid_size": 91.0, "ask": 2.7, "ask_size": 90.0, "iv": 3.709, "open_interest": 2.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0378, "vega": 0.0001, "theta": -0.0044, "rho": 0.0, "theo": 2.3094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.97, "last_trade_time": "2026-10-15T10:34:12", "percent_change": 0.0, "prev_day_close": 2.75999999046326}, {"option": "AI261016C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 3.469, "open_interest": 3130.0, "volume": 2.0, "delta": 0.0114, "gamma": 0.0274, "vega": 0.0001, "theta": -0.004, "rho": 0.0, "theo": 0.004, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016P00015000", "bid": 2.25, "bid_size": 107.0, "ask": 3.45, "ask_size": 103.0, "iv": 5.0118, "open_interest": 23.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0274, "vega": 0.0001, "theta": -0.004, "rho": 0.0, "theo": 2.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-13T13:06:36", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AI261016C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 10.0, "iv": 5.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0207, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "AI261016P00015500", "bid": 2.75, "bid_size": 152.0, "ask": 3.95, "ask_size": 116.0, "iv": 5.6103, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0207, "vega": 0.0001, "theta": -0.0036, "rho": 0.0, "theo": 3.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-10-13T13:06:41", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "AI261016C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 4.7992, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0161, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AI261016P00016000", "bid": 3.25, "bid_size": 99.0, "ask": 4.45, "ask_size": 115.0, "iv": 6.1761, "open_interest": 1.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0161, "vega": 0.0001, "theta": -0.0033, "rho": 0.0, "theo": 3.8082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-10-15T14:16:00", "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "AI261016C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.86, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.01, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-09T11:31:46", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "AI261016P00017000", "bid": 4.25, "bid_size": 131.0, "ask": 5.45, "ask_size": 125.0, "iv": 7.2255, "open_interest": 1.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.01, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 4.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-15T14:16:00", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AI261016C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 140.0, "iv": 5.5965, "open_interest": 1835.0, "volume": 2.0, "delta": 0.0044, "gamma": 0.0079, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-16T09:57:23", "percent_change": 2.23517e-06, "prev_day_close": 0.00999999977648258}, {"option": "AI261016P00017500", "bid": 4.75, "bid_size": 144.0, "ask": 5.95, "ask_size": 140.0, "iv": 7.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0079, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 5.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-10-15T10:35:19", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "AI261016C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 6.5006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0062, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AI261016P00018000", "bid": 5.1, "bid_size": 145.0, "ask": 6.6, "ask_size": 131.0, "iv": 8.1842, "open_interest": 1.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0062, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 5.8067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.48, "last_trade_time": "2026-10-15T10:35:19", "percent_change": 0.0, "prev_day_close": 6.57499980926514}, {"option": "AI261016C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 32.0, "iv": 7.3438, "open_interest": 591.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.001, "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": 0.02, "last_trade_time": "2026-10-15T12:12:27", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261016P00020000", "bid": 7.1, "bid_size": 122.0, "ask": 8.6, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 7.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.47, "last_trade_time": "2026-10-14T14:11:30", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "AI261016C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 0.0, "open_interest": 87.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "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": "2026-10-14T14:37:57", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "AI261016P00022500", "bid": 9.6, "bid_size": 141.0, "ask": 11.1, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 10.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-14T13:56:29", "percent_change": 0.0, "prev_day_close": 11.2249999046326}, {"option": "AI261023C00004000", "bid": 8.0, "bid_size": 81.0, "ask": 8.6, "ask_size": 12.0, "iv": 4.9764, "open_interest": 5.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0026, "rho": 0.0008, "theo": 8.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.76, "last_trade_time": "2026-10-14T10:36:33", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AI261023P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 6.8037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0026, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "AI261023C00004500", "bid": 7.25, "bid_size": 84.0, "ask": 8.05, "ask_size": 60.0, "iv": 0.0, "open_interest": 4.0, "volume": 4.0, "delta": 0.9965, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0029, "rho": 0.0008, "theo": 7.6953, "change": -0.21, "open": 7.65, "high": 7.65, "low": 7.49, "tick": "down", "last_trade_price": 7.49, "last_trade_time": "2026-10-16T10:08:39", "percent_change": -2.72728, "prev_day_close": 7.7000002861023}, {"option": "AI261023P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 143.0, "iv": 6.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0029, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AI261023C00005000", "bid": 7.0, "bid_size": 83.0, "ask": 7.55, "ask_size": 9.0, "iv": 3.8421, "open_interest": 1.0, "volume": 3.0, "delta": 0.9957, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0032, "rho": 0.001, "theo": 7.1965, "change": -0.025, "open": 7.14, "high": 7.14, "low": 7.1, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-16T10:07:45", "percent_change": -0.350877, "prev_day_close": 7.125}, {"option": "AI261023P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 5.5855, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0029, "vega": 0.0002, "theta": -0.0032, "rho": 0.0, "theo": 0.0065, "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": 0.144999995827675}, {"option": "AI261023C00005500", "bid": 5.95, "bid_size": 82.0, "ask": 8.65, "ask_size": 16.0, "iv": 6.0035, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0035, "rho": 0.001, "theo": 6.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-10-06T14:11:37", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "AI261023P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 5.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0038, "vega": 0.0003, "theta": -0.0035, "rho": 0.0, "theo": 0.0073, "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": 0.115000002086163}, {"option": "AI261023C00006000", "bid": 5.45, "bid_size": 82.0, "ask": 7.0, "ask_size": 10.0, "iv": 2.6454, "open_interest": 1.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0049, "vega": 0.0003, "theta": -0.0038, "rho": 0.0011, "theo": 6.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-07T14:19:19", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "AI261023P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 113.0, "iv": 4.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.005, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AI261023C00006500", "bid": 5.0, "bid_size": 82.0, "ask": 6.6, "ask_size": 4.0, "iv": 2.9861, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0042, "rho": 0.0012, "theo": 5.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "AI261023P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 149.0, "iv": 4.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0065, "vega": 0.0004, "theta": -0.0042, "rho": 0.0, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "AI261023C00007000", "bid": 4.6, "bid_size": 85.0, "ask": 5.85, "ask_size": 12.0, "iv": 2.1194, "open_interest": 32.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0085, "vega": 0.0004, "theta": -0.0046, "rho": 0.0013, "theo": 5.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-10-12T09:58:41", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AI261023P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 3.7991, "open_interest": 3.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0086, "vega": 0.0004, "theta": -0.0046, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-09T13:18:52", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AI261023C00007500", "bid": 4.1, "bid_size": 153.0, "ask": 5.3, "ask_size": 31.0, "iv": 1.5174, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0113, "vega": 0.0005, "theta": -0.0051, "rho": 0.0014, "theo": 4.7041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-10-15T10:29:57", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "AI261023P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 271.0, "iv": 3.4339, "open_interest": 52.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0113, "vega": 0.0005, "theta": -0.0051, "rho": 0.0, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T12:28:55", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AI261023C00008000", "bid": 3.8, "bid_size": 161.0, "ask": 4.8, "ask_size": 15.0, "iv": 2.1352, "open_interest": 40.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0152, "vega": 0.0006, "theta": -0.0056, "rho": 0.0015, "theo": 4.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-10-13T11:16:30", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "AI261023P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 3.0904, "open_interest": 156.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0152, "vega": 0.0006, "theta": -0.0056, "rho": 0.0, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-12T13:52:19", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AI261023C00008500", "bid": 3.1, "bid_size": 130.0, "ask": 4.35, "ask_size": 14.0, "iv": 1.4512, "open_interest": 14.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0207, "vega": 0.0008, "theta": -0.0061, "rho": 0.0016, "theo": 3.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-14T10:04:24", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "AI261023P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 536.0, "iv": 2.765, "open_interest": 243.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0207, "vega": 0.0008, "theta": -0.0061, "rho": 0.0, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-12T13:52:37", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AI261023C00009000", "bid": 2.6, "bid_size": 127.0, "ask": 3.85, "ask_size": 13.0, "iv": 1.2513, "open_interest": 11.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0288, "vega": 0.001, "theta": -0.0066, "rho": 0.0017, "theo": 3.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-09-17T15:38:19", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "AI261023P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 504.0, "iv": 2.4541, "open_interest": 179.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0288, "vega": 0.001, "theta": -0.0067, "rho": 0.0, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T12:21:41", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AI261023C00009500", "bid": 2.1, "bid_size": 151.0, "ask": 3.3, "ask_size": 31.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0412, "vega": 0.0012, "theta": -0.0073, "rho": 0.0017, "theo": 2.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AI261023P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 812.0, "iv": 1.8454, "open_interest": 161.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0412, "vega": 0.0012, "theta": -0.0073, "rho": -0.0001, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T14:20:46", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "AI261023C00010000", "bid": 1.88, "bid_size": 743.0, "ask": 2.53, "ask_size": 175.0, "iv": 0.7221, "open_interest": 107.0, "volume": 1.0, "delta": 0.9585, "gamma": 0.0614, "vega": 0.0015, "theta": -0.0081, "rho": 0.0018, "theo": 2.2189, "change": 0.13, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-10-16T09:45:22", "percent_change": 6.31068, "prev_day_close": 2.06000000238419}, {"option": "AI261023P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 2.0, "iv": 0.7636, "open_interest": 306.0, "volume": 22.0, "delta": -0.0416, "gamma": 0.0616, "vega": 0.0015, "theta": -0.0081, "rho": -0.0001, "theo": 0.0247, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-16T09:38:02", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "AI261023C00010500", "bid": 1.57, "bid_size": 607.0, "ask": 2.01, "ask_size": 549.0, "iv": 0.9362, "open_interest": 159.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0993, "vega": 0.0021, "theta": -0.0096, "rho": 0.0019, "theo": 1.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T09:36:30", "percent_change": 0.0, "prev_day_close": 1.49499994516373}, {"option": "AI261023P00010500", "bid": 0.01, "bid_size": 106.0, "ask": 0.21, "ask_size": 921.0, "iv": 0.9786, "open_interest": 186.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0996, "vega": 0.0021, "theta": -0.0096, "rho": -0.0001, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-15T12:08:12", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "AI261023C00011000", "bid": 0.9, "bid_size": 1482.0, "ask": 1.44, "ask_size": 574.0, "iv": 0.0, "open_interest": 1593.0, "volume": 1.0, "delta": 0.8915, "gamma": 0.1765, "vega": 0.0032, "theta": -0.0131, "rho": 0.0018, "theo": 1.2512, "change": 0.11, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-10-16T09:30:11", "percent_change": 8.46154, "prev_day_close": 1.29999995231628}, {"option": "AI261023P00011000", "bid": 0.02, "bid_size": 279.0, "ask": 0.09, "ask_size": 126.0, "iv": 0.6075, "open_interest": 115.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.1771, "vega": 0.0032, "theta": -0.0132, "rho": -0.0002, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T15:45:34", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "AI261023C00011500", "bid": 0.69, "bid_size": 1041.0, "ask": 0.89, "ask_size": 106.0, "iv": 0.5002, "open_interest": 290.0, "volume": 14.0, "delta": 0.7866, "gamma": 0.3075, "vega": 0.005, "theta": -0.0191, "rho": 0.0017, "theo": 0.8134, "change": 0.035, "open": 0.77, "high": 0.85, "low": 0.77, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T09:59:22", "percent_change": 4.29448, "prev_day_close": 0.814999997615814}, {"option": "AI261023P00011500", "bid": 0.1, "bid_size": 85.0, "ask": 0.12, "ask_size": 15.0, "iv": 0.5318, "open_interest": 399.0, "volume": 12.0, "delta": -0.2143, "gamma": 0.309, "vega": 0.005, "theta": -0.0192, "rho": -0.0004, "theo": 0.1182, "change": -0.05, "open": 0.11, "high": 0.12, "low": 0.11, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T09:59:46", "percent_change": -29.4118, "prev_day_close": 0.170000001788139}, {"option": "AI261023C00012000", "bid": 0.36, "bid_size": 1489.0, "ask": 0.53, "ask_size": 28.0, "iv": 0.4971, "open_interest": 2999.0, "volume": 50.0, "delta": 0.602, "gamma": 0.4335, "vega": 0.0066, "theta": -0.0244, "rho": 0.0013, "theo": 0.4575, "change": -0.045, "open": 0.52, "high": 0.57, "low": 0.44, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-10-16T10:03:00", "percent_change": -9.27835, "prev_day_close": 0.484999984502792}, {"option": "AI261023P00012000", "bid": 0.22, "bid_size": 125.0, "ask": 0.29, "ask_size": 20.0, "iv": 0.5046, "open_interest": 71.0, "volume": 2.0, "delta": -0.4, "gamma": 0.436, "vega": 0.0066, "theta": -0.0246, "rho": -0.0007, "theo": 0.2626, "change": -0.065, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T10:15:38", "percent_change": -20.0, "prev_day_close": 0.325000002980232}, {"option": "AI261023C00012500", "bid": 0.2, "bid_size": 105.0, "ask": 0.3, "ask_size": 63.0, "iv": 0.5517, "open_interest": 592.0, "volume": 252.0, "delta": 0.3838, "gamma": 0.4249, "vega": 0.0066, "theta": -0.0243, "rho": 0.0008, "theo": 0.2298, "change": -0.02, "open": 0.32, "high": 0.32, "low": 0.18, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T10:18:11", "percent_change": -7.40741, "prev_day_close": 0.270000003278255}, {"option": "AI261023P00012500", "bid": 0.42, "bid_size": 551.0, "ask": 0.57, "ask_size": 18.0, "iv": 0.458, "open_interest": 47.0, "volume": 228.0, "delta": -0.6195, "gamma": 0.4278, "vega": 0.0065, "theta": -0.0245, "rho": -0.001, "theo": 0.5358, "change": -0.105, "open": 0.46, "high": 0.5, "low": 0.46, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T10:19:33", "percent_change": -17.3554, "prev_day_close": 0.604999989271164}, {"option": "AI261023C00013000", "bid": 0.1, "bid_size": 66.0, "ask": 0.13, "ask_size": 162.0, "iv": 0.555, "open_interest": 698.0, "volume": 144.0, "delta": 0.2232, "gamma": 0.3082, "vega": 0.0051, "theta": -0.02, "rho": 0.0005, "theo": 0.1181, "change": -0.01, "open": 0.13, "high": 0.21, "low": 0.1, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T10:20:45", "percent_change": -7.69231, "prev_day_close": 0.129999998956919}, {"option": "AI261023P00013000", "bid": 0.79, "bid_size": 468.0, "ask": 1.12, "ask_size": 285.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": -0.781, "gamma": 0.3104, "vega": 0.0051, "theta": -0.0202, "rho": -0.001, "theo": 0.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-09-29T15:16:36", "percent_change": 0.0, "prev_day_close": 0.979999959468842}, {"option": "AI261023C00013500", "bid": 0.05, "bid_size": 87.0, "ask": 0.09, "ask_size": 382.0, "iv": 0.626, "open_interest": 905.0, "volume": 49.0, "delta": 0.1373, "gamma": 0.202, "vega": 0.0038, "theta": -0.016, "rho": 0.0003, "theo": 0.0713, "change": 0.005, "open": 0.09, "high": 0.09, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T09:51:33", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "AI261023P00013500", "bid": 1.26, "bid_size": 131.0, "ask": 1.75, "ask_size": 132.0, "iv": 0.9059, "open_interest": 1.0, "volume": 0.0, "delta": -0.867, "gamma": 0.2032, "vega": 0.0037, "theta": -0.0161, "rho": -0.0009, "theo": 1.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.11, "last_trade_time": "2026-09-28T15:17:31", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "AI261023C00014000", "bid": 0.03, "bid_size": 49.0, "ask": 0.08, "ask_size": 354.0, "iv": 0.727, "open_interest": 246.0, "volume": 5.0, "delta": 0.0939, "gamma": 0.1364, "vega": 0.0029, "theta": -0.0135, "rho": 0.0002, "theo": 0.0504, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T09:40:06", "percent_change": -25.0, "prev_day_close": 0.0400000000372529}, {"option": "AI261023P00014000", "bid": 1.67, "bid_size": 81.0, "ask": 2.25, "ask_size": 6.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9101, "gamma": 0.1369, "vega": 0.0028, "theta": -0.0135, "rho": -0.0008, "theo": 1.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39499998092651}, {"option": "AI261023C00014500", "bid": 0.01, "bid_size": 133.0, "ask": 0.19, "ask_size": 657.0, "iv": 1.003, "open_interest": 33.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0972, "vega": 0.0023, "theta": -0.0117, "rho": 0.0001, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T12:25:46", "percent_change": 0.0, "prev_day_close": 0.129999999888241}, {"option": "AI261023P00014500", "bid": 1.95, "bid_size": 143.0, "ask": 2.7, "ask_size": 32.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9341, "gamma": 0.0974, "vega": 0.0022, "theta": -0.0118, "rho": -0.0007, "theo": 2.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.93500006198883}, {"option": "AI261023C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.8352, "open_interest": 114.0, "volume": 2.0, "delta": 0.0544, "gamma": 0.0727, "vega": 0.0019, "theta": -0.0105, "rho": 0.0001, "theo": 0.0322, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:39:35", "percent_change": 11.1111, "prev_day_close": 0.0450000017881393}, {"option": "AI261023P00015000", "bid": 2.25, "bid_size": 154.0, "ask": 3.45, "ask_size": 33.0, "iv": 0.9165, "open_interest": 13.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0726, "vega": 0.0018, "theta": -0.0105, "rho": -0.0007, "theo": 2.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-14T13:57:33", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AI261023C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 244.0, "iv": 1.0745, "open_interest": 10.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0565, "vega": 0.0016, "theta": -0.0095, "rho": 0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:30:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AI261023P00015500", "bid": 2.75, "bid_size": 144.0, "ask": 3.95, "ask_size": 30.0, "iv": 1.0267, "open_interest": 2.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0562, "vega": 0.0015, "theta": -0.0095, "rho": -0.0006, "theo": 3.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-10-14T14:11:13", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "AI261023C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 1.1821, "open_interest": 24.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.0452, "vega": 0.0014, "theta": -0.0087, "rho": 0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T11:15:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AI261023P00016000", "bid": 2.55, "bid_size": 128.0, "ask": 5.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0448, "vega": 0.0013, "theta": -0.0086, "rho": -0.0006, "theo": 3.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "AI261023C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 2.3155, "open_interest": 6.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.031, "vega": 0.0011, "theta": -0.0075, "rho": 0.0001, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T11:32:36", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "AI261023P00017000", "bid": 3.55, "bid_size": 122.0, "ask": 6.1, "ask_size": 10.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0305, "vega": 0.001, "theta": -0.0074, "rho": -0.0005, "theo": 4.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "AI261023C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 2.5536, "open_interest": 3.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0227, "vega": 0.0009, "theta": -0.0066, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-28T10:08:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI261023P00018000", "bid": 4.9, "bid_size": 122.0, "ask": 6.75, "ask_size": 10.0, "iv": 1.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0222, "vega": 0.0008, "theta": -0.0064, "rho": -0.0004, "theo": 5.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "AI261030C00004000", "bid": 7.45, "bid_size": 82.0, "ask": 8.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9902, "gamma": 0.004, "vega": 0.0006, "theta": -0.0057, "rho": 0.0016, "theo": 8.2186, "change": 0.46, "open": 8.11, "high": 8.11, "low": 8.06, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-10-16T10:08:39", "percent_change": 6.05263, "prev_day_close": 7.59999990463257}, {"option": "AI261030P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 4.8572, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.004, "vega": 0.0006, "theta": -0.0057, "rho": 0.0, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "AI261030C00004500", "bid": 6.95, "bid_size": 121.0, "ask": 8.45, "ask_size": 9.0, "iv": 2.0377, "open_interest": 3.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0051, "vega": 0.0007, "theta": -0.006, "rho": 0.0018, "theo": 7.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.58, "last_trade_time": "2026-10-08T11:53:07", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "AI261030P00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 4.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0051, "vega": 0.0007, "theta": -0.006, "rho": -0.0001, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 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": "AI261030C00005000", "bid": 6.45, "bid_size": 81.0, "ask": 8.0, "ask_size": 14.0, "iv": 2.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0064, "rho": 0.002, "theo": 7.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "AI261030P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 3.988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0064, "vega": 0.0008, "theta": -0.0064, "rho": -0.0001, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 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": "AI261030C00005500", "bid": 5.95, "bid_size": 81.0, "ask": 7.7, "ask_size": 20.0, "iv": 2.7176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0081, "vega": 0.001, "theta": -0.0067, "rho": 0.0022, "theo": 6.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "AI261030P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 133.0, "iv": 3.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0081, "vega": 0.001, "theta": -0.0067, "rho": -0.0001, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "AI261030C00006000", "bid": 5.45, "bid_size": 122.0, "ask": 6.95, "ask_size": 4.0, "iv": 1.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0101, "vega": 0.0011, "theta": -0.007, "rho": 0.0024, "theo": 6.2318, "change": 0.0, "open": 0.0, "high": 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": "AI261030P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 132.0, "iv": 3.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0101, "vega": 0.0011, "theta": -0.007, "rho": -0.0001, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "AI261030C00006500", "bid": 5.0, "bid_size": 81.0, "ask": 6.5, "ask_size": 21.0, "iv": 1.8338, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0127, "vega": 0.0013, "theta": -0.0073, "rho": 0.0025, "theo": 5.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AI261030P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 137.0, "iv": 2.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0127, "vega": 0.0013, "theta": -0.0073, "rho": -0.0001, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "AI261030C00007000", "bid": 4.6, "bid_size": 81.0, "ask": 5.8, "ask_size": 13.0, "iv": 1.0156, "open_interest": 2.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0159, "vega": 0.0014, "theta": -0.0076, "rho": 0.0027, "theo": 5.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-15T11:25:08", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "AI261030P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 130.0, "iv": 2.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0159, "vega": 0.0014, "theta": -0.0076, "rho": -0.0001, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "AI261030C00007500", "bid": 4.1, "bid_size": 81.0, "ask": 5.3, "ask_size": 11.0, "iv": 0.8214, "open_interest": 1.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0201, "vega": 0.0016, "theta": -0.0079, "rho": 0.0029, "theo": 4.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-09-14T12:07:28", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "AI261030P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 214.0, "iv": 2.4531, "open_interest": 10.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0202, "vega": 0.0016, "theta": -0.0079, "rho": -0.0001, "theo": 0.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-10-12T09:35:07", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "AI261030C00008000", "bid": 3.6, "bid_size": 121.0, "ask": 4.8, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0256, "vega": 0.0019, "theta": -0.0081, "rho": 0.0031, "theo": 4.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "AI261030P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 2.2081, "open_interest": 194.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0257, "vega": 0.0019, "theta": -0.0081, "rho": -0.0002, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-09-29T15:54:54", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AI261030C00008500", "bid": 3.1, "bid_size": 125.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0331, "vega": 0.0022, "theta": -0.0084, "rho": 0.0032, "theo": 3.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-11T15:40:52", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "AI261030P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 472.0, "iv": 1.7713, "open_interest": 143.0, "volume": 0.0, "delta": -0.0427, "gamma": 0.0331, "vega": 0.0022, "theta": -0.0084, "rho": -0.0002, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-30T14:59:26", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AI261030C00009000", "bid": 2.65, "bid_size": 128.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.8432, "open_interest": 4.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0434, "vega": 0.0025, "theta": -0.0086, "rho": 0.0034, "theo": 3.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-12T15:02:22", "percent_change": 0.0, "prev_day_close": 2.75499999523163}, {"option": "AI261030P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 558.0, "iv": 1.7542, "open_interest": 299.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0435, "vega": 0.0025, "theta": -0.0086, "rho": -0.0002, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-13T15:40:06", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AI261030C00009500", "bid": 2.1, "bid_size": 151.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0584, "vega": 0.003, "theta": -0.0089, "rho": 0.0036, "theo": 2.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-10-15T09:46:28", "percent_change": 0.0, "prev_day_close": 2.4099999666214}, {"option": "AI261030P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1111.0, "iv": 1.5406, "open_interest": 366.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0586, "vega": 0.003, "theta": -0.0089, "rho": -0.0003, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T15:14:31", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "AI261030C00010000", "bid": 1.91, "bid_size": 178.0, "ask": 2.58, "ask_size": 48.0, "iv": 0.6667, "open_interest": 50.0, "volume": 1.0, "delta": 0.918, "gamma": 0.0821, "vega": 0.0037, "theta": -0.0096, "rho": 0.0037, "theo": 2.276, "change": 0.18, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-16T09:45:22", "percent_change": 8.69565, "prev_day_close": 2.07000005245209}, {"option": "AI261030P00010000", "bid": 0.02, "bid_size": 230.0, "ask": 0.22, "ask_size": 1056.0, "iv": 0.8811, "open_interest": 299.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0824, "vega": 0.0037, "theta": -0.0096, "rho": -0.0004, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-15T11:22:46", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "AI261030C00010500", "bid": 1.4, "bid_size": 729.0, "ask": 2.15, "ask_size": 401.0, "iv": 0.6135, "open_interest": 203.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.1205, "vega": 0.0048, "theta": -0.0113, "rho": 0.0037, "theo": 1.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-10-15T13:40:58", "percent_change": 0.0, "prev_day_close": 1.68999999761581}, {"option": "AI261030P00010500", "bid": 0.06, "bid_size": 2.0, "ask": 0.2, "ask_size": 434.0, "iv": 0.7404, "open_interest": 72.0, "volume": 0.0, "delta": -0.1189, "gamma": 0.121, "vega": 0.0048, "theta": -0.0113, "rho": -0.0005, "theo": 0.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-14T11:23:43", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "AI261030C00011000", "bid": 0.95, "bid_size": 777.0, "ask": 1.7, "ask_size": 452.0, "iv": 0.5604, "open_interest": 189.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.1759, "vega": 0.0064, "theta": -0.014, "rho": 0.0035, "theo": 1.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-15T12:22:32", "percent_change": 0.0, "prev_day_close": 1.2849999666214}, {"option": "AI261030P00011000", "bid": 0.1, "bid_size": 420.0, "ask": 0.18, "ask_size": 322.0, "iv": 0.5944, "open_interest": 152.0, "volume": 2.0, "delta": -0.1846, "gamma": 0.1767, "vega": 0.0064, "theta": -0.0141, "rho": -0.0008, "theo": 0.1592, "change": -0.025, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T10:15:38", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "AI261030C00011500", "bid": 0.81, "bid_size": 1222.0, "ask": 1.08, "ask_size": 142.0, "iv": 0.554, "open_interest": 439.0, "volume": 27.0, "delta": 0.7152, "gamma": 0.238, "vega": 0.0082, "theta": -0.0171, "rho": 0.0032, "theo": 0.974, "change": 0.12, "open": 1.06, "high": 1.08, "low": 1.02, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-16T09:42:20", "percent_change": 12.5, "prev_day_close": 0.96000000834465}, {"option": "AI261030P00011500", "bid": 0.15, "bid_size": 759.0, "ask": 0.65, "ask_size": 1567.0, "iv": 0.7466, "open_interest": 182.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.2393, "vega": 0.0082, "theta": -0.0172, "rho": -0.0012, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-15T15:48:05", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "AI261030C00012000", "bid": 0.58, "bid_size": 591.0, "ask": 0.78, "ask_size": 851.0, "iv": 0.5987, "open_interest": 1302.0, "volume": 3.0, "delta": 0.5827, "gamma": 0.2827, "vega": 0.0094, "theta": -0.0191, "rho": 0.0026, "theo": 0.6541, "change": -0.005, "open": 0.72, "high": 0.74, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T10:16:48", "percent_change": -0.763359, "prev_day_close": 0.655000001192093}, {"option": "AI261030P00012000", "bid": 0.32, "bid_size": 1186.0, "ask": 0.9, "ask_size": 1629.0, "iv": 0.7426, "open_interest": 1226.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.2844, "vega": 0.0094, "theta": -0.0192, "rho": -0.0017, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-14T14:13:59", "percent_change": 0.0, "prev_day_close": 0.49499998986721}, {"option": "AI261030C00012500", "bid": 0.36, "bid_size": 563.0, "ask": 0.5, "ask_size": 867.0, "iv": 0.58, "open_interest": 1325.0, "volume": 2.0, "delta": 0.4399, "gamma": 0.2865, "vega": 0.0095, "theta": -0.0192, "rho": 0.002, "theo": 0.4197, "change": 0.015, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T09:41:59", "percent_change": 3.44828, "prev_day_close": 0.435000002384186}, {"option": "AI261030P00012500", "bid": 0.61, "bid_size": 116.0, "ask": 1.05, "ask_size": 683.0, "iv": 0.69, "open_interest": 38.0, "volume": 0.0, "delta": -0.5637, "gamma": 0.2886, "vega": 0.0095, "theta": -0.0194, "rho": -0.0021, "theo": 0.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-14T15:27:53", "percent_change": 0.0, "prev_day_close": 0.770000010728836}, {"option": "AI261030C00013000", "bid": 0.21, "bid_size": 721.0, "ask": 0.31, "ask_size": 945.0, "iv": 0.5749, "open_interest": 661.0, "volume": 10.0, "delta": 0.3136, "gamma": 0.2527, "vega": 0.0086, "theta": -0.0175, "rho": 0.0014, "theo": 0.2643, "change": -0.015, "open": 0.35, "high": 0.35, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T09:48:16", "percent_change": -5.45454, "prev_day_close": 0.274999991059303}, {"option": "AI261030P00013000", "bid": 0.7, "bid_size": 984.0, "ask": 1.43, "ask_size": 794.0, "iv": 0.5853, "open_interest": 1.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.255, "vega": 0.0085, "theta": -0.0177, "rho": -0.0024, "theo": 1.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-29T15:16:36", "percent_change": 0.0, "prev_day_close": 1.09499996900558}, {"option": "AI261030C00013500", "bid": 0.12, "bid_size": 1304.0, "ask": 0.2, "ask_size": 202.0, "iv": 0.5891, "open_interest": 289.0, "volume": 9.0, "delta": 0.216, "gamma": 0.2026, "vega": 0.0071, "theta": -0.0148, "rho": 0.001, "theo": 0.1658, "change": -0.02, "open": 0.05, "high": 0.16, "low": 0.05, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T10:21:02", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "AI261030P00013500", "bid": 1.1, "bid_size": 110.0, "ask": 1.85, "ask_size": 133.0, "iv": 0.614, "open_interest": 1.0, "volume": 0.0, "delta": -0.7896, "gamma": 0.2051, "vega": 0.007, "theta": -0.015, "rho": -0.0025, "theo": 1.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-09-28T15:17:31", "percent_change": 0.0, "prev_day_close": 1.91500002145767}, {"option": "AI261030C00014000", "bid": 0.04, "bid_size": 557.0, "ask": 0.16, "ask_size": 338.0, "iv": 0.6094, "open_interest": 98.0, "volume": 0.0, "delta": 0.1508, "gamma": 0.1538, "vega": 0.0056, "theta": -0.0123, "rho": 0.0007, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:28:12", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "AI261030P00014000", "bid": 1.55, "bid_size": 22.0, "ask": 2.3, "ask_size": 59.0, "iv": 0.656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.1564, "vega": 0.0055, "theta": -0.0125, "rho": -0.0023, "theo": 1.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.48000001907349}, {"option": "AI261030C00014500", "bid": 0.03, "bid_size": 770.0, "ask": 0.15, "ask_size": 664.0, "iv": 0.6918, "open_interest": 10.0, "volume": 2.0, "delta": 0.1122, "gamma": 0.1167, "vega": 0.0046, "theta": -0.0106, "rho": 0.0005, "theo": 0.0819, "change": -0.02, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-16T10:01:29", "percent_change": -25.0, "prev_day_close": 0.0800000000745058}, {"option": "AI261030P00014500", "bid": 1.6, "bid_size": 19.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.8909, "open_interest": 1.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.119, "vega": 0.0044, "theta": -0.0109, "rho": -0.0022, "theo": 2.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-12T12:51:17", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AI261030C00015000", "bid": 0.02, "bid_size": 612.0, "ask": 0.2, "ask_size": 946.0, "iv": 0.8292, "open_interest": 411.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0911, "vega": 0.0039, "theta": -0.0096, "rho": 0.0004, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T11:43:01", "percent_change": 0.0, "prev_day_close": 0.0499999998137355}, {"option": "AI261030P00015000", "bid": 2.43, "bid_size": 79.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.721, "open_interest": 1.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.093, "vega": 0.0037, "theta": -0.0099, "rho": -0.0022, "theo": 2.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-14T14:11:26", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "AI261030C00015500", "bid": 0.01, "bid_size": 51.0, "ask": 0.15, "ask_size": 72.0, "iv": 0.8493, "open_interest": 22.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0734, "vega": 0.0034, "theta": -0.009, "rho": 0.0003, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T11:42:50", "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "AI261030P00015500", "bid": 2.75, "bid_size": 118.0, "ask": 3.95, "ask_size": 13.0, "iv": 0.7545, "open_interest": 2.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.0749, "vega": 0.0031, "theta": -0.0092, "rho": -0.0019, "theo": 3.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-08T12:15:42", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "AI261030C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 138.0, "iv": 0.9572, "open_interest": 45.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0607, "vega": 0.003, "theta": -0.0085, "rho": 0.0003, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T11:09:52", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AI261030P00016000", "bid": 3.25, "bid_size": 122.0, "ask": 4.45, "ask_size": 21.0, "iv": 0.8308, "open_interest": 1.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.062, "vega": 0.0028, "theta": -0.0087, "rho": -0.002, "theo": 3.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-14T10:07:28", "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "AI261030C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 16.0, "iv": 1.1108, "open_interest": 2.0, "volume": 0.0, "delta": 0.0496, "gamma": 0.0442, "vega": 0.0025, "theta": -0.0079, "rho": 0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T14:53:08", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AI261030P00017000", "bid": 4.25, "bid_size": 118.0, "ask": 5.45, "ask_size": 15.0, "iv": 0.9728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.045, "vega": 0.0021, "theta": -0.008, "rho": -0.0016, "theo": 4.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.28, "last_trade_time": "2026-10-14T13:58:48", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "AI261030C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.9162, "open_interest": 1.0, "volume": 0.0, "delta": 0.0409, "gamma": 0.0341, "vega": 0.0021, "theta": -0.0074, "rho": 0.0002, "theo": 0.0379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T11:31:10", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "AI261030P00018000", "bid": 5.1, "bid_size": 81.0, "ask": 6.6, "ask_size": 15.0, "iv": 1.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0346, "vega": 0.0018, "theta": -0.0076, "rho": -0.0017, "theo": 5.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-09-15T11:33:01", "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "AI261106C00004000", "bid": 6.25, "bid_size": 65.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0048, "rho": 0.0023, "theo": 8.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.43, "last_trade_time": "2026-10-06T15:16:10", "percent_change": 0.0, "prev_day_close": 7.92500019073486}, {"option": "AI261106P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 81.0, "iv": 4.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0046, "vega": 0.0009, "theta": -0.0048, "rho": -0.0001, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AI261106C00005000", "bid": 5.3, "bid_size": 65.0, "ask": 9.2, "ask_size": 10.0, "iv": 2.0956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0073, "vega": 0.0012, "theta": -0.0054, "rho": 0.0029, "theo": 7.2304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "AI261106P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.76, "ask_size": 93.0, "iv": 3.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0073, "vega": 0.0012, "theta": -0.0054, "rho": -0.0001, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AI261106C00005500", "bid": 4.8, "bid_size": 65.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0091, "vega": 0.0014, "theta": -0.0057, "rho": 0.0031, "theo": 6.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "AI261106P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 2.9662, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0091, "vega": 0.0014, "theta": -0.0057, "rho": -0.0002, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "AI261106C00006000", "bid": 4.3, "bid_size": 77.0, "ask": 8.2, "ask_size": 10.0, "iv": 1.6934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0113, "vega": 0.0016, "theta": -0.0059, "rho": 0.0034, "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": 6.10000014305115}, {"option": "AI261106P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 66.0, "iv": 2.9193, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0114, "vega": 0.0016, "theta": -0.0059, "rho": -0.0002, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "AI261106C00006500", "bid": 3.8, "bid_size": 81.0, "ask": 7.7, "ask_size": 17.0, "iv": 1.5176, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0141, "vega": 0.0018, "theta": -0.0061, "rho": 0.0037, "theo": 5.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "AI261106P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 2.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0142, "vega": 0.0018, "theta": -0.0061, "rho": -0.0002, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "AI261106C00007000", "bid": 4.6, "bid_size": 81.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.9276, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0177, "vega": 0.0021, "theta": -0.0063, "rho": 0.004, "theo": 5.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AI261106P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 83.0, "iv": 2.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0177, "vega": 0.0021, "theta": -0.0064, "rho": -0.0002, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "AI261106C00007500", "bid": 4.1, "bid_size": 82.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.7866, "open_interest": 11.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0222, "vega": 0.0024, "theta": -0.0065, "rho": 0.0042, "theo": 4.7541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-30T14:00:21", "percent_change": 0.0, "prev_day_close": 4.22500014305115}, {"option": "AI261106P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 2.0078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0366, "gamma": 0.0222, "vega": 0.0024, "theta": -0.0065, "rho": -0.0003, "theo": 0.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "AI261106C00008000", "bid": 3.6, "bid_size": 133.0, "ask": 4.8, "ask_size": 21.0, "iv": 0.6455, "open_interest": 15.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.028, "vega": 0.0027, "theta": -0.0067, "rho": 0.0045, "theo": 4.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-09-25T11:19:34", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "AI261106P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.8072, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0281, "vega": 0.0027, "theta": -0.0067, "rho": -0.0003, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "AI261106C00008500", "bid": 3.1, "bid_size": 119.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.4574, "open_interest": 4.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0359, "vega": 0.0031, "theta": -0.0069, "rho": 0.0047, "theo": 3.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 3.22500014305115}, {"option": "AI261106P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.036, "vega": 0.0031, "theta": -0.0069, "rho": -0.0004, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "AI261106C00009000", "bid": 2.6, "bid_size": 130.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0469, "vega": 0.0036, "theta": -0.0071, "rho": 0.0049, "theo": 3.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-10-09T15:03:30", "percent_change": 0.0, "prev_day_close": 2.80499994754791}, {"option": "AI261106P00009000", "bid": 0.02, "bid_size": 2.0, "ask": 0.75, "ask_size": 530.0, "iv": 1.4506, "open_interest": 114.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.047, "vega": 0.0036, "theta": -0.0071, "rho": -0.0004, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T12:52:36", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "AI261106C00009500", "bid": 2.15, "bid_size": 134.0, "ask": 3.55, "ask_size": 24.0, "iv": 0.9085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.063, "vega": 0.0043, "theta": -0.0076, "rho": 0.0051, "theo": 2.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.2849999666214}, {"option": "AI261106P00009500", "bid": 0.01, "bid_size": 322.0, "ask": 0.21, "ask_size": 346.0, "iv": 0.8339, "open_interest": 11.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0632, "vega": 0.0043, "theta": -0.0076, "rho": -0.0006, "theo": 0.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T12:01:26", "percent_change": 0.0, "prev_day_close": 0.0600000014528632}, {"option": "AI261106C00010000", "bid": 1.9, "bid_size": 150.0, "ask": 2.65, "ask_size": 52.0, "iv": 0.6233, "open_interest": 23.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0873, "vega": 0.0053, "theta": -0.0086, "rho": 0.0052, "theo": 2.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.23, "last_trade_time": "2026-10-15T15:25:47", "percent_change": 0.0, "prev_day_close": 2.2299998998642}, {"option": "AI261106P00010000", "bid": 0.02, "bid_size": 1186.0, "ask": 0.42, "ask_size": 1314.0, "iv": 0.8823, "open_interest": 491.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0876, "vega": 0.0053, "theta": -0.0086, "rho": -0.0007, "theo": 0.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-15T11:18:08", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "AI261106C00010500", "bid": 1.5, "bid_size": 739.0, "ask": 2.2, "ask_size": 590.0, "iv": 0.6294, "open_interest": 178.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.1218, "vega": 0.0068, "theta": -0.0103, "rho": 0.0051, "theo": 1.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-10-12T10:15:10", "percent_change": 0.0, "prev_day_close": 1.39500004053116}, {"option": "AI261106P00010500", "bid": 0.04, "bid_size": 372.0, "ask": 0.52, "ask_size": 423.0, "iv": 0.8108, "open_interest": 6.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.1224, "vega": 0.0068, "theta": -0.0103, "rho": -0.001, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T10:33:07", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "AI261106C00011000", "bid": 1.28, "bid_size": 704.0, "ask": 1.76, "ask_size": 821.0, "iv": 0.6928, "open_interest": 105.0, "volume": 2.0, "delta": 0.7829, "gamma": 0.164, "vega": 0.0087, "theta": -0.0124, "rho": 0.0049, "theo": 1.4436, "change": 0.3, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-10-16T09:37:23", "percent_change": 21.7391, "prev_day_close": 1.37999999523163}, {"option": "AI261106P00011000", "bid": 0.07, "bid_size": 271.0, "ask": 0.67, "ask_size": 731.0, "iv": 0.7526, "open_interest": 60.0, "volume": 5.0, "delta": -0.2182, "gamma": 0.1649, "vega": 0.0087, "theta": -0.0124, "rho": -0.0015, "theo": 0.2379, "change": -0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T09:30:43", "percent_change": -20.0, "prev_day_close": 0.249999992549419}, {"option": "AI261106C00011500", "bid": 1.03, "bid_size": 10.0, "ask": 1.26, "ask_size": 837.0, "iv": 0.6481, "open_interest": 174.0, "volume": 1.0, "delta": 0.6896, "gamma": 0.2053, "vega": 0.0104, "theta": -0.0143, "rho": 0.0044, "theo": 1.0763, "change": 0.08, "open": 1.14, "high": 1.14, "low": 1.14, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-10-16T09:30:50", "percent_change": 7.54717, "prev_day_close": 1.06000000238419}, {"option": "AI261106P00011500", "bid": 0.11, "bid_size": 829.0, "ask": 0.83, "ask_size": 1277.0, "iv": 0.6776, "open_interest": 13.0, "volume": 0.0, "delta": -0.3122, "gamma": 0.2066, "vega": 0.0104, "theta": -0.0144, "rho": -0.0021, "theo": 0.3699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-12T15:06:49", "percent_change": 0.0, "prev_day_close": 0.394999995827675}, {"option": "AI261106C00012000", "bid": 0.7, "bid_size": 35.0, "ask": 0.87, "ask_size": 784.0, "iv": 0.5807, "open_interest": 228.0, "volume": 1.0, "delta": 0.5774, "gamma": 0.2329, "vega": 0.0115, "theta": -0.0156, "rho": 0.0038, "theo": 0.7716, "change": 0.025, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-10-16T09:51:17", "percent_change": 3.18471, "prev_day_close": 0.784999996423721}, {"option": "AI261106P00012000", "bid": 0.46, "bid_size": 822.0, "ask": 0.68, "ask_size": 1034.0, "iv": 0.5734, "open_interest": 19.0, "volume": 10.0, "delta": -0.4252, "gamma": 0.2348, "vega": 0.0115, "theta": -0.0157, "rho": -0.0028, "theo": 0.565, "change": -0.005, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-16T10:07:00", "percent_change": -0.826445, "prev_day_close": 0.604999989271164}, {"option": "AI261106C00012500", "bid": 0.44, "bid_size": 1574.0, "ask": 0.62, "ask_size": 113.0, "iv": 0.5601, "open_interest": 368.0, "volume": 4.0, "delta": 0.4598, "gamma": 0.2374, "vega": 0.0117, "theta": -0.0157, "rho": 0.003, "theo": 0.537, "change": -0.03, "open": 0.9, "high": 0.9, "low": 0.51, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-16T10:03:31", "percent_change": -5.35714, "prev_day_close": 0.560000002384186}, {"option": "AI261106P00012500", "bid": 0.61, "bid_size": 793.0, "ask": 1.13, "ask_size": 656.0, "iv": 0.5998, "open_interest": 19.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.2398, "vega": 0.0116, "theta": -0.0158, "rho": -0.0034, "theo": 0.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T09:48:14", "percent_change": 0.0, "prev_day_close": 0.890000015497208}, {"option": "AI261106C00013000", "bid": 0.3, "bid_size": 828.0, "ask": 0.58, "ask_size": 1416.0, "iv": 0.637, "open_interest": 203.0, "volume": 0.0, "delta": 0.3514, "gamma": 0.22, "vega": 0.0109, "theta": -0.0147, "rho": 0.0024, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T15:03:41", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "AI261106P00013000", "bid": 0.78, "bid_size": 567.0, "ask": 1.53, "ask_size": 703.0, "iv": 0.5647, "open_interest": 11.0, "volume": 0.0, "delta": -0.6536, "gamma": 0.2228, "vega": 0.0108, "theta": -0.0149, "rho": -0.0038, "theo": 1.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-08T11:05:48", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "AI261106C00013500", "bid": 0.09, "bid_size": 503.0, "ask": 0.75, "ask_size": 931.0, "iv": 0.7498, "open_interest": 61.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.1897, "vega": 0.0096, "theta": -0.013, "rho": 0.0018, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T15:51:59", "percent_change": 0.0, "prev_day_close": 0.269999995827675}, {"option": "AI261106P00013500", "bid": 1.15, "bid_size": 50.0, "ask": 1.9, "ask_size": 62.0, "iv": 0.5591, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.193, "vega": 0.0094, "theta": -0.0132, "rho": -0.004, "theo": 1.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "AI261106C00014000", "bid": 0.1, "bid_size": 1138.0, "ask": 0.65, "ask_size": 1258.0, "iv": 0.8212, "open_interest": 230.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.155, "vega": 0.008, "theta": -0.011, "rho": 0.0013, "theo": 0.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-15T15:46:12", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "AI261106P00014000", "bid": 1.6, "bid_size": 21.0, "ask": 2.35, "ask_size": 35.0, "iv": 0.604, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.1586, "vega": 0.0078, "theta": -0.0113, "rho": -0.0041, "theo": 1.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54000002145767}, {"option": "AI261106C00014500", "bid": 0.04, "bid_size": 81.0, "ask": 0.57, "ask_size": 119.0, "iv": 0.8494, "open_interest": 2.0, "volume": 0.0, "delta": 0.142, "gamma": 0.1232, "vega": 0.0066, "theta": -0.0094, "rho": 0.001, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-14T10:04:30", "percent_change": 0.0, "prev_day_close": 0.120000004768372}, {"option": "AI261106P00014500", "bid": 1.9, "bid_size": 16.0, "ask": 2.94, "ask_size": 17.0, "iv": 0.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.1268, "vega": 0.0063, "theta": -0.0097, "rho": -0.0039, "theo": 2.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "AI261106C00015000", "bid": 0.04, "bid_size": 50.0, "ask": 0.16, "ask_size": 47.0, "iv": 0.6611, "open_interest": 2.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.0984, "vega": 0.0056, "theta": -0.0084, "rho": 0.0008, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T15:41:19", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "AI261106P00015000", "bid": 2.3, "bid_size": 10.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.6605, "open_interest": 0.0, "volume": 0.0, "delta": -0.8973, "gamma": 0.1017, "vega": 0.0052, "theta": -0.0087, "rho": -0.0036, "theo": 2.8957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "AI261106C00015500", "bid": 0.02, "bid_size": 269.0, "ask": 0.3, "ask_size": 248.0, "iv": 0.8352, "open_interest": 2.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0802, "vega": 0.0048, "theta": -0.0077, "rho": 0.0006, "theo": 0.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T12:52:00", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "AI261106P00015500", "bid": 2.75, "bid_size": 101.0, "ask": 4.15, "ask_size": 16.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0832, "vega": 0.0044, "theta": -0.008, "rho": -0.0035, "theo": 3.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "AI261106C00016000", "bid": 0.02, "bid_size": 272.0, "ask": 0.07, "ask_size": 67.0, "iv": 0.6734, "open_interest": 1.0, "volume": 4.0, "delta": 0.0781, "gamma": 0.0668, "vega": 0.0043, "theta": -0.0072, "rho": 0.0005, "theo": 0.0696, "change": -0.015, "open": 0.11, "high": 0.11, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T10:03:08", "percent_change": -17.6471, "prev_day_close": 0.084999998100102}, {"option": "AI261106P00016000", "bid": 3.25, "bid_size": 149.0, "ask": 4.45, "ask_size": 28.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0694, "vega": 0.0039, "theta": -0.0076, "rho": -0.0032, "theo": 3.8722, "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": 4.54999995231628}, {"option": "AI261106C00017000", "bid": 0.01, "bid_size": 73.0, "ask": 0.06, "ask_size": 131.0, "iv": 0.7529, "open_interest": 11.0, "volume": 1.0, "delta": 0.0608, "gamma": 0.0491, "vega": 0.0035, "theta": -0.0066, "rho": 0.0004, "theo": 0.0574, "change": -0.04, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T10:03:31", "percent_change": -57.1429, "prev_day_close": 0.0700000002980232}, {"option": "AI261106P00017000", "bid": 4.25, "bid_size": 141.0, "ask": 5.45, "ask_size": 29.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": -0.948, "gamma": 0.051, "vega": 0.0031, "theta": -0.0069, "rho": -0.0031, "theo": 4.8613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "AI261106C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 50.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0383, "vega": 0.003, "theta": -0.0062, "rho": 0.0003, "theo": 0.0502, "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": 0.0599999986588955}, {"option": "AI261106P00018000", "bid": 4.45, "bid_size": 84.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0396, "vega": 0.0026, "theta": -0.0065, "rho": -0.0027, "theo": 5.8548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.28, "last_trade_time": "2026-10-14T13:59:06", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "AI261113C00004000", "bid": 6.25, "bid_size": 65.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0041, "rho": 0.003, "theo": 8.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.07500004768372}, {"option": "AI261113P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 3.4665, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0041, "rho": -0.0001, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AI261113C00005000", "bid": 6.1, "bid_size": 65.0, "ask": 8.95, "ask_size": 1.0, "iv": 2.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0074, "vega": 0.0015, "theta": -0.0046, "rho": 0.0038, "theo": 7.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.97499990463257}, {"option": "AI261113P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 2.8502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0074, "vega": 0.0015, "theta": -0.0046, "rho": -0.0002, "theo": 0.0457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AI261113C00005500", "bid": 4.75, "bid_size": 75.0, "ask": 8.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0093, "vega": 0.0017, "theta": -0.0048, "rho": 0.0041, "theo": 6.8562, "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": 6.65000009536743}, {"option": "AI261113P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 2.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0093, "vega": 0.0017, "theta": -0.0048, "rho": -0.0002, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AI261113C00006000", "bid": 4.25, "bid_size": 75.0, "ask": 8.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0115, "vega": 0.002, "theta": -0.005, "rho": 0.0045, "theo": 6.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.97500014305115}, {"option": "AI261113P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 2.3588, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0115, "vega": 0.002, "theta": -0.005, "rho": -0.0003, "theo": 0.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AI261113C00006500", "bid": 3.8, "bid_size": 75.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0143, "vega": 0.0022, "theta": -0.0052, "rho": 0.0048, "theo": 5.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "AI261113P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 53.0, "iv": 2.1449, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0143, "vega": 0.0022, "theta": -0.0052, "rho": -0.0003, "theo": 0.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AI261113C00007000", "bid": 3.25, "bid_size": 118.0, "ask": 7.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0178, "vega": 0.0025, "theta": -0.0053, "rho": 0.0052, "theo": 5.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "AI261113P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.9471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0178, "vega": 0.0025, "theta": -0.0053, "rho": -0.0003, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "AI261113C00007500", "bid": 2.79, "bid_size": 117.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0222, "vega": 0.0029, "theta": -0.0055, "rho": 0.0055, "theo": 4.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "AI261113P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.7627, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0222, "vega": 0.0029, "theta": -0.0055, "rho": -0.0004, "theo": 0.065, "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": 0.254999995231628}, {"option": "AI261113C00008000", "bid": 2.76, "bid_size": 118.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0279, "vega": 0.0033, "theta": -0.0056, "rho": 0.0058, "theo": 4.3855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-02T15:35:27", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "AI261113P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.028, "vega": 0.0033, "theta": -0.0056, "rho": -0.0005, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "AI261113C00008500", "bid": 2.49, "bid_size": 123.0, "ask": 5.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0355, "vega": 0.0037, "theta": -0.0058, "rho": 0.0062, "theo": 3.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-02T15:31:14", "percent_change": 0.0, "prev_day_close": 3.25000011920929}, {"option": "AI261113P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 1.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0356, "vega": 0.0038, "theta": -0.0058, "rho": -0.0005, "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": 0.284999996423721}, {"option": "AI261113C00009000", "bid": 2.01, "bid_size": 124.0, "ask": 4.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.046, "vega": 0.0044, "theta": -0.0061, "rho": 0.0064, "theo": 3.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-15T11:07:04", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "AI261113P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.2685, "open_interest": 13.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0461, "vega": 0.0044, "theta": -0.0061, "rho": -0.0006, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-13T13:40:44", "percent_change": 0.0, "prev_day_close": 0.090000000782311}, {"option": "AI261113C00009500", "bid": 1.53, "bid_size": 127.0, "ask": 4.1, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0611, "vega": 0.0052, "theta": -0.0065, "rho": 0.0066, "theo": 2.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.33000004291534}, {"option": "AI261113P00009500", "bid": 0.02, "bid_size": 138.0, "ask": 0.21, "ask_size": 220.0, "iv": 0.7523, "open_interest": 29.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0613, "vega": 0.0052, "theta": -0.0066, "rho": -0.0008, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-12T14:05:19", "percent_change": 0.0, "prev_day_close": 0.0799999972805381}, {"option": "AI261113C00010000", "bid": 1.09, "bid_size": 160.0, "ask": 3.75, "ask_size": 120.0, "iv": 0.6084, "open_interest": 97.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0829, "vega": 0.0064, "theta": -0.0074, "rho": 0.0068, "theo": 2.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-10-13T10:47:37", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "AI261113P00010000", "bid": 0.09, "bid_size": 57.0, "ask": 0.15, "ask_size": 396.0, "iv": 0.6464, "open_interest": 28.0, "volume": 10.0, "delta": -0.1102, "gamma": 0.0833, "vega": 0.0065, "theta": -0.0074, "rho": -0.001, "theo": 0.1282, "change": 0.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-16T10:14:19", "percent_change": 20.0, "prev_day_close": 0.12500000372529}, {"option": "AI261113C00010500", "bid": 1.7, "bid_size": 166.0, "ask": 2.1, "ask_size": 151.0, "iv": 0.4648, "open_interest": 21.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.1123, "vega": 0.0081, "theta": -0.0088, "rho": 0.0067, "theo": 2.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-15T10:02:01", "percent_change": 0.0, "prev_day_close": 1.85499995946884}, {"option": "AI261113P00010500", "bid": 0.05, "bid_size": 267.0, "ask": 0.69, "ask_size": 316.0, "iv": 0.823, "open_interest": 10.0, "volume": 0.0, "delta": -0.1542, "gamma": 0.1129, "vega": 0.0081, "theta": -0.0088, "rho": -0.0015, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-10-14T10:53:46", "percent_change": 0.0, "prev_day_close": 0.190000005066395}, {"option": "AI261113C00011000", "bid": 1.36, "bid_size": 238.0, "ask": 1.65, "ask_size": 48.0, "iv": 0.4906, "open_interest": 85.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.1468, "vega": 0.0101, "theta": -0.0104, "rho": 0.0064, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-15T15:22:54", "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "AI261113P00011000", "bid": 0.09, "bid_size": 385.0, "ask": 0.81, "ask_size": 606.0, "iv": 0.7541, "open_interest": 26.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.1477, "vega": 0.0101, "theta": -0.0104, "rho": -0.002, "theo": 0.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-15T15:45:34", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "AI261113C00011500", "bid": 0.91, "bid_size": 814.0, "ask": 1.36, "ask_size": 711.0, "iv": 0.4834, "open_interest": 93.0, "volume": 0.0, "delta": 0.699, "gamma": 0.1798, "vega": 0.0119, "theta": -0.0119, "rho": 0.0058, "theo": 1.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-15T15:30:46", "percent_change": 0.0, "prev_day_close": 1.1350000500679}, {"option": "AI261113P00011500", "bid": 0.16, "bid_size": 638.0, "ask": 0.79, "ask_size": 935.0, "iv": 0.6238, "open_interest": 38.0, "volume": 0.0, "delta": -0.3029, "gamma": 0.1811, "vega": 0.012, "theta": -0.012, "rho": -0.0028, "theo": 0.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-15T13:49:44", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "AI261113C00012000", "bid": 0.5, "bid_size": 1493.0, "ask": 1.2, "ask_size": 1254.0, "iv": 0.4993, "open_interest": 174.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.2033, "vega": 0.0132, "theta": -0.013, "rho": 0.0051, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-15T15:24:22", "percent_change": 0.0, "prev_day_close": 0.854999989271164}, {"option": "AI261113P00012000", "bid": 0.29, "bid_size": 794.0, "ask": 1.0, "ask_size": 861.0, "iv": 0.5918, "open_interest": 26.0, "volume": 0.0, "delta": -0.4024, "gamma": 0.2051, "vega": 0.0132, "theta": -0.0131, "rho": -0.0036, "theo": 0.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T09:35:52", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "AI261113C00012500", "bid": 0.54, "bid_size": 703.0, "ask": 0.74, "ask_size": 584.0, "iv": 0.5249, "open_interest": 130.0, "volume": 1.0, "delta": 0.496, "gamma": 0.2113, "vega": 0.0136, "theta": -0.0133, "rho": 0.0043, "theo": 0.6736, "change": 0.08, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-16T09:50:51", "percent_change": 12.6984, "prev_day_close": 0.629999995231628}, {"option": "AI261113P00012500", "bid": 0.54, "bid_size": 656.0, "ask": 1.29, "ask_size": 661.0, "iv": 0.5998, "open_interest": 2.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.2137, "vega": 0.0136, "theta": -0.0135, "rho": -0.0044, "theo": 0.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-13T13:09:14", "percent_change": 0.0, "prev_day_close": 0.930000007152557}, {"option": "AI261113C00013000", "bid": 0.38, "bid_size": 376.0, "ask": 0.66, "ask_size": 1051.0, "iv": 0.5783, "open_interest": 310.0, "volume": 10.0, "delta": 0.3959, "gamma": 0.2036, "vega": 0.0132, "theta": -0.0129, "rho": 0.0035, "theo": 0.4835, "change": 0.04, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T09:31:10", "percent_change": 8.69565, "prev_day_close": 0.459999993443489}, {"option": "AI261113P00013000", "bid": 0.85, "bid_size": 547.0, "ask": 1.6, "ask_size": 513.0, "iv": 0.6024, "open_interest": 0.0, "volume": 0.0, "delta": -0.6092, "gamma": 0.2066, "vega": 0.0131, "theta": -0.0131, "rho": -0.0051, "theo": 1.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.2600000500679}, {"option": "AI261113C00013500", "bid": 0.28, "bid_size": 68.0, "ask": 0.37, "ask_size": 425.0, "iv": 0.5404, "open_interest": 121.0, "volume": 5.0, "delta": 0.3071, "gamma": 0.1844, "vega": 0.012, "theta": -0.0118, "rho": 0.0027, "theo": 0.3417, "change": -0.035, "open": 0.39, "high": 0.39, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T10:16:04", "percent_change": -10.4478, "prev_day_close": 0.334999993443489}, {"option": "AI261113P00013500", "bid": 1.21, "bid_size": 255.0, "ask": 1.96, "ask_size": 193.0, "iv": 0.6116, "open_interest": 2.0, "volume": 0.0, "delta": -0.6994, "gamma": 0.1879, "vega": 0.0118, "theta": -0.012, "rho": -0.0054, "theo": 1.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-10-05T10:52:26", "percent_change": 0.0, "prev_day_close": 1.64000004529953}, {"option": "AI261113C00014000", "bid": 0.2, "bid_size": 20.0, "ask": 0.26, "ask_size": 203.0, "iv": 0.5514, "open_interest": 168.0, "volume": 0.0, "delta": 0.2334, "gamma": 0.1587, "vega": 0.0105, "theta": -0.0104, "rho": 0.0021, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-10-15T15:50:42", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "AI261113P00014000", "bid": 1.62, "bid_size": 171.0, "ask": 2.37, "ask_size": 170.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.7747, "gamma": 0.1627, "vega": 0.0102, "theta": -0.0106, "rho": -0.0056, "theo": 1.916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.58999997377396}, {"option": "AI261113C00014500", "bid": 0.06, "bid_size": 284.0, "ask": 0.74, "ask_size": 263.0, "iv": 0.797, "open_interest": 14.0, "volume": 0.0, "delta": 0.1774, "gamma": 0.1316, "vega": 0.0089, "theta": -0.009, "rho": 0.0016, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T12:01:46", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "AI261113P00014500", "bid": 1.63, "bid_size": 31.0, "ask": 3.8, "ask_size": 29.0, "iv": 0.9199, "open_interest": 0.0, "volume": 0.0, "delta": -0.832, "gamma": 0.1359, "vega": 0.0086, "theta": -0.0093, "rho": -0.0055, "theo": 2.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "AI261113C00015000", "bid": 0.09, "bid_size": 470.0, "ask": 0.15, "ask_size": 335.0, "iv": 0.5814, "open_interest": 31.0, "volume": 10.0, "delta": 0.1386, "gamma": 0.1076, "vega": 0.0076, "theta": -0.0079, "rho": 0.0012, "theo": 0.1316, "change": -0.025, "open": 0.12, "high": 0.14, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T10:05:56", "percent_change": -17.2414, "prev_day_close": 0.145000003278255}, {"option": "AI261113P00015000", "bid": 2.5, "bid_size": 110.0, "ask": 3.45, "ask_size": 136.0, "iv": 0.7877, "open_interest": 0.0, "volume": 0.0, "delta": -0.8718, "gamma": 0.1119, "vega": 0.0071, "theta": -0.0082, "rho": -0.0052, "theo": 2.8116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "AI261113C00015500", "bid": 0.03, "bid_size": 428.0, "ask": 0.57, "ask_size": 328.0, "iv": 0.8624, "open_interest": 4.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0885, "vega": 0.0066, "theta": -0.0071, "rho": 0.001, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T15:53:21", "percent_change": 0.0, "prev_day_close": 0.0949999978765845}, {"option": "AI261113P00015500", "bid": 2.11, "bid_size": 6.0, "ask": 4.65, "ask_size": 16.0, "iv": 0.7565, "open_interest": 1.0, "volume": 0.0, "delta": -0.8984, "gamma": 0.0927, "vega": 0.006, "theta": -0.0075, "rho": -0.0048, "theo": 3.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-08T12:16:50", "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "AI261113C00016000", "bid": 0.04, "bid_size": 579.0, "ask": 0.09, "ask_size": 397.0, "iv": 0.612, "open_interest": 6.0, "volume": 2.0, "delta": 0.0947, "gamma": 0.074, "vega": 0.0058, "theta": -0.0066, "rho": 0.0008, "theo": 0.091, "change": 0.015, "open": 0.12, "high": 0.12, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T10:13:10", "percent_change": 23.0769, "prev_day_close": 0.0650000004097819}, {"option": "AI261113P00016000", "bid": 2.59, "bid_size": 75.0, "ask": 5.15, "ask_size": 5.0, "iv": 0.811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.0778, "vega": 0.0052, "theta": -0.007, "rho": -0.0048, "theo": 3.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500014305115}, {"option": "AI261113C00017000", "bid": 0.02, "bid_size": 148.0, "ask": 0.2, "ask_size": 179.0, "iv": 0.806, "open_interest": 2.0, "volume": 0.0, "delta": 0.0723, "gamma": 0.0544, "vega": 0.0047, "theta": -0.006, "rho": 0.0006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T12:12:35", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AI261113P00017000", "bid": 4.25, "bid_size": 111.0, "ask": 5.45, "ask_size": 27.0, "iv": 0.9054, "open_interest": 0.0, "volume": 0.0, "delta": -0.9392, "gamma": 0.0575, "vega": 0.004, "theta": -0.0063, "rho": -0.0039, "theo": 4.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "AI261113C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.059, "gamma": 0.0423, "vega": 0.004, "theta": -0.0056, "rho": 0.0005, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "AI261113P00018000", "bid": 4.6, "bid_size": 116.0, "ask": 7.05, "ask_size": 13.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0447, "vega": 0.0033, "theta": -0.0059, "rho": -0.004, "theo": 5.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "AI261120C00002500", "bid": 9.15, "bid_size": 60.0, "ask": 11.7, "ask_size": 10.0, "iv": 5.5543, "open_interest": 3.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0031, "rho": 0.0022, "theo": 9.7262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-10-09T12:58:19", "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "AI261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 685.0, "iv": 4.3394, "open_interest": 2.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0031, "rho": -0.0001, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-24T09:48:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "AI261120C00005000", "bid": 7.0, "bid_size": 71.0, "ask": 9.2, "ask_size": 10.0, "iv": 3.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0083, "vega": 0.0019, "theta": -0.0043, "rho": 0.0046, "theo": 7.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17500019073486}, {"option": "AI261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 620.0, "iv": 2.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0083, "vega": 0.0019, "theta": -0.0043, "rho": -0.0003, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "AI261120C00007500", "bid": 4.55, "bid_size": 139.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.7351, "open_interest": 7.0, "volume": 0.0, "delta": 0.9538, "gamma": 0.0246, "vega": 0.0036, "theta": -0.0052, "rho": 0.0067, "theo": 4.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-14T12:23:35", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "AI261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 842.0, "iv": 0.993, "open_interest": 53.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0247, "vega": 0.0036, "theta": -0.0052, "rho": -0.0006, "theo": 0.0815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:41:25", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "AI261120C00010000", "bid": 2.29, "bid_size": 283.0, "ask": 2.48, "ask_size": 615.0, "iv": 0.6198, "open_interest": 6081.0, "volume": 23.0, "delta": 0.8788, "gamma": 0.0882, "vega": 0.0076, "theta": -0.0064, "rho": 0.0082, "theo": 2.3686, "change": -0.1, "open": 2.37, "high": 2.4, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-16T10:13:15", "percent_change": -4.21941, "prev_day_close": 2.37000000476837}, {"option": "AI261120P00010000", "bid": 0.09, "bid_size": 1.0, "ask": 0.18, "ask_size": 817.0, "iv": 0.5849, "open_interest": 598.0, "volume": 2.0, "delta": -0.1212, "gamma": 0.0886, "vega": 0.0077, "theta": -0.0064, "rho": -0.0014, "theo": 0.1453, "change": -0.025, "open": 0.13, "high": 0.14, "low": 0.13, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T10:10:02", "percent_change": -15.1515, "prev_day_close": 0.16499999910593}, {"option": "AI261120C00012500", "bid": 0.62, "bid_size": 819.0, "ask": 0.8, "ask_size": 976.0, "iv": 0.5474, "open_interest": 3043.0, "volume": 41.0, "delta": 0.4841, "gamma": 0.192, "vega": 0.0151, "theta": -0.0117, "rho": 0.0051, "theo": 0.7068, "change": 0.01, "open": 0.78, "high": 0.85, "low": 0.67, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-16T10:16:50", "percent_change": 1.40845, "prev_day_close": 0.71000000834465}, {"option": "AI261120P00012500", "bid": 0.89, "bid_size": 569.0, "ask": 1.0, "ask_size": 27.0, "iv": 0.5246, "open_interest": 132.0, "volume": 5.0, "delta": -0.5192, "gamma": 0.1942, "vega": 0.0151, "theta": -0.0119, "rho": -0.0056, "theo": 0.9762, "change": -0.08, "open": 0.94, "high": 1.08, "low": 0.88, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-16T10:17:25", "percent_change": -7.47663, "prev_day_close": 1.06999999284744}, {"option": "AI261120C00015000", "bid": 0.14, "bid_size": 60.0, "ask": 0.18, "ask_size": 36.0, "iv": 0.5838, "open_interest": 692.0, "volume": 23.0, "delta": 0.1528, "gamma": 0.1061, "vega": 0.009, "theta": -0.0073, "rho": 0.0017, "theo": 0.1596, "change": 0.02, "open": 0.14, "high": 0.18, "low": 0.14, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-16T10:19:31", "percent_change": 12.5, "prev_day_close": 0.160000003874302}, {"option": "AI261120P00015000", "bid": 2.68, "bid_size": 300.0, "ask": 3.45, "ask_size": 14.0, "iv": 0.7183, "open_interest": 6.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.1104, "vega": 0.0085, "theta": -0.0076, "rho": -0.007, "theo": 2.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "AI261120C00017500", "bid": 0.04, "bid_size": 11.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.6639, "open_interest": 34.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0422, "vega": 0.0041, "theta": -0.0037, "rho": 0.0006, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T15:25:11", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AI261120P00017500", "bid": 5.0, "bid_size": 154.0, "ask": 6.6, "ask_size": 33.0, "iv": 1.2476, "open_interest": 2.0, "volume": 0.0, "delta": -0.9622, "gamma": 0.0452, "vega": 0.0031, "theta": -0.004, "rho": -0.0038, "theo": 5.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-10-12T09:35:34", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "AI261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.851, "open_interest": 37.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0206, "vega": 0.0023, "theta": -0.0023, "rho": 0.0003, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-13T15:22:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AI261120P00020000", "bid": 7.4, "bid_size": 70.0, "ask": 9.8, "ask_size": 10.0, "iv": 1.7656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0186, "vega": 0.0011, "theta": -0.0021, "rho": -0.0018, "theo": 7.8209, "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": 8.59999990463257}, {"option": "AI261127C00004000", "bid": 6.15, "bid_size": 75.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0048, "vega": 0.0014, "theta": -0.0028, "rho": 0.0044, "theo": 8.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "AI261127P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 2.8329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0048, "vega": 0.0014, "theta": -0.0028, "rho": -0.0002, "theo": 0.0387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AI261127C00005000", "bid": 5.25, "bid_size": 75.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.8537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0076, "vega": 0.0019, "theta": -0.0031, "rho": 0.0055, "theo": 7.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.07499980926514}, {"option": "AI261127P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 236.0, "iv": 2.3274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0076, "vega": 0.0019, "theta": -0.0031, "rho": -0.0003, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AI261127C00005500", "bid": 4.75, "bid_size": 75.0, "ask": 8.75, "ask_size": 10.0, "iv": 1.1503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9785, "gamma": 0.0096, "vega": 0.0022, "theta": -0.0033, "rho": 0.0061, "theo": 6.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67500019073486}, {"option": "AI261127P00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 234.0, "iv": 2.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0096, "vega": 0.0022, "theta": -0.0033, "rho": -0.0003, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AI261127C00006000", "bid": 5.05, "bid_size": 75.0, "ask": 8.25, "ask_size": 10.0, "iv": 1.9986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0119, "vega": 0.0025, "theta": -0.0034, "rho": 0.0066, "theo": 6.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "AI261127P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 141.0, "iv": 1.9243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0119, "vega": 0.0025, "theta": -0.0034, "rho": -0.0004, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AI261127C00006500", "bid": 4.8, "bid_size": 75.0, "ask": 7.75, "ask_size": 1.0, "iv": 1.991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0148, "vega": 0.0028, "theta": -0.0036, "rho": 0.0071, "theo": 5.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "AI261127P00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 207.0, "iv": 1.7488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0149, "vega": 0.0028, "theta": -0.0036, "rho": -0.0005, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AI261127C00007000", "bid": 3.25, "bid_size": 136.0, "ask": 7.25, "ask_size": 14.0, "iv": 0.7812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0185, "vega": 0.0032, "theta": -0.0037, "rho": 0.0076, "theo": 5.2983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499992847443}, {"option": "AI261127P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 184.0, "iv": 1.7231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0186, "vega": 0.0032, "theta": -0.0037, "rho": -0.0005, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AI261127C00007500", "bid": 4.1, "bid_size": 134.0, "ask": 5.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0232, "vega": 0.0036, "theta": -0.0038, "rho": 0.0081, "theo": 4.8062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "AI261127P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 184.0, "iv": 1.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0233, "vega": 0.0036, "theta": -0.0039, "rho": -0.0006, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "AI261127C00008000", "bid": 2.32, "bid_size": 133.0, "ask": 6.25, "ask_size": 42.0, "iv": 0.7392, "open_interest": 30.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0293, "vega": 0.0042, "theta": -0.004, "rho": 0.0086, "theo": 4.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-10-13T11:16:30", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "AI261127P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 175.0, "iv": 1.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0294, "vega": 0.0042, "theta": -0.004, "rho": -0.0007, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "AI261127C00008500", "bid": 1.83, "bid_size": 133.0, "ask": 4.4, "ask_size": 22.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0376, "vega": 0.0048, "theta": -0.0042, "rho": 0.009, "theo": 3.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-10-09T12:45:55", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "AI261127P00008500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0377, "vega": 0.0049, "theta": -0.0042, "rho": -0.0008, "theo": 0.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "AI261127C00009000", "bid": 2.7, "bid_size": 125.0, "ask": 3.85, "ask_size": 40.0, "iv": 0.5194, "open_interest": 12.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0492, "vega": 0.0058, "theta": -0.0045, "rho": 0.0094, "theo": 3.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-15T11:07:04", "percent_change": 0.0, "prev_day_close": 3.0550000667572}, {"option": "AI261127P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 302.0, "iv": 1.029, "open_interest": 0.0, "volume": 0.0, "delta": -0.073, "gamma": 0.0494, "vega": 0.0058, "theta": -0.0046, "rho": -0.0011, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0849999999627471}, {"option": "AI261127C00009500", "bid": 1.58, "bid_size": 22.0, "ask": 4.2, "ask_size": 23.0, "iv": 0.6457, "open_interest": 1.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0655, "vega": 0.007, "theta": -0.0051, "rho": 0.0096, "theo": 2.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-10-14T14:58:06", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "AI261127P00009500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 190.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0957, "gamma": 0.0659, "vega": 0.0071, "theta": -0.0052, "rho": -0.0014, "theo": 0.1245, "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": 0.5}, {"option": "AI261127C00010000", "bid": 2.01, "bid_size": 317.0, "ask": 2.9, "ask_size": 367.0, "iv": 0.6194, "open_interest": 58.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0875, "vega": 0.0088, "theta": -0.006, "rho": 0.0096, "theo": 2.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-15T15:44:04", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "AI261127P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 418.0, "iv": 0.7848, "open_interest": 52.0, "volume": 0.0, "delta": -0.131, "gamma": 0.088, "vega": 0.0088, "theta": -0.0061, "rho": -0.0019, "theo": 0.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-13T13:42:37", "percent_change": 0.0, "prev_day_close": 0.195000000298023}, {"option": "AI261127C00010500", "bid": 1.62, "bid_size": 32.0, "ask": 3.6, "ask_size": 36.0, "iv": 1.037, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.1137, "vega": 0.011, "theta": -0.0072, "rho": 0.0094, "theo": 2.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499992847443}, {"option": "AI261127P00010500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.1145, "vega": 0.011, "theta": -0.0073, "rho": -0.0026, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "AI261127C00011000", "bid": 1.45, "bid_size": 16.0, "ask": 1.71, "ask_size": 22.0, "iv": 0.5108, "open_interest": 3.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.1401, "vega": 0.0132, "theta": -0.0085, "rho": 0.0089, "theo": 1.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-14T11:00:36", "percent_change": 0.0, "prev_day_close": 1.60999995470047}, {"option": "AI261127P00011000", "bid": 0.07, "bid_size": 61.0, "ask": 0.75, "ask_size": 159.0, "iv": 0.575, "open_interest": 5.0, "volume": 0.0, "delta": -0.2506, "gamma": 0.1413, "vega": 0.0132, "theta": -0.0086, "rho": -0.0035, "theo": 0.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-10-14T14:45:37", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "AI261127C00011500", "bid": 0.92, "bid_size": 855.0, "ask": 1.65, "ask_size": 883.0, "iv": 0.5326, "open_interest": 35.0, "volume": 0.0, "delta": 0.671, "gamma": 0.1619, "vega": 0.015, "theta": -0.0096, "rho": 0.0081, "theo": 1.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-15T15:38:38", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "AI261127P00011500", "bid": 0.2, "bid_size": 122.0, "ask": 0.94, "ask_size": 147.0, "iv": 0.5596, "open_interest": 1.0, "volume": 0.0, "delta": -0.3317, "gamma": 0.1635, "vega": 0.015, "theta": -0.0097, "rho": -0.0046, "theo": 0.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-10-14T14:14:24", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "AI261127C00012000", "bid": 0.64, "bid_size": 1191.0, "ask": 1.78, "ask_size": 1206.0, "iv": 0.6576, "open_interest": 99.0, "volume": 0.0, "delta": 0.5836, "gamma": 0.1753, "vega": 0.0162, "theta": -0.0103, "rho": 0.0072, "theo": 1.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-13T15:02:17", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "AI261127P00012000", "bid": 0.01, "bid_size": 577.0, "ask": 2.79, "ask_size": 966.0, "iv": 0.9338, "open_interest": 0.0, "volume": 0.0, "delta": -0.42, "gamma": 0.1774, "vega": 0.0162, "theta": -0.0104, "rho": -0.0056, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "AI261127C00012500", "bid": 0.66, "bid_size": 157.0, "ask": 0.95, "ask_size": 576.0, "iv": 0.5504, "open_interest": 44.0, "volume": 1.0, "delta": 0.4953, "gamma": 0.179, "vega": 0.0166, "theta": -0.0105, "rho": 0.0062, "theo": 0.7801, "change": 0.01, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T09:54:54", "percent_change": 1.26582, "prev_day_close": 0.790000021457672}, {"option": "AI261127P00012500", "bid": 0.66, "bid_size": 571.0, "ask": 1.6, "ask_size": 834.0, "iv": 0.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5095, "gamma": 0.1817, "vega": 0.0165, "theta": -0.0107, "rho": -0.0067, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "AI261127C00013000", "bid": 0.56, "bid_size": 9.0, "ask": 0.66, "ask_size": 37.0, "iv": 0.5472, "open_interest": 62.0, "volume": 4.0, "delta": 0.4112, "gamma": 0.1739, "vega": 0.0161, "theta": -0.0103, "rho": 0.0052, "theo": 0.594, "change": -0.05, "open": 0.59, "high": 0.59, "low": 0.54, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-16T10:03:00", "percent_change": -8.47458, "prev_day_close": 0.590000003576279}, {"option": "AI261127P00013000", "bid": 0.98, "bid_size": 585.0, "ask": 1.7, "ask_size": 651.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5949, "gamma": 0.1771, "vega": 0.016, "theta": -0.0105, "rho": -0.0075, "theo": 1.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37999999523163}, {"option": "AI261127C00013500", "bid": 0.09, "bid_size": 1076.0, "ask": 0.8, "ask_size": 957.0, "iv": 0.5387, "open_interest": 26.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.1618, "vega": 0.0151, "theta": -0.0097, "rho": 0.0043, "theo": 0.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T11:25:44", "percent_change": 0.0, "prev_day_close": 0.470000013709068}, {"option": "AI261127P00013500", "bid": 1.35, "bid_size": 802.0, "ask": 2.08, "ask_size": 563.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6726, "gamma": 0.1656, "vega": 0.0149, "theta": -0.0099, "rho": -0.0081, "theo": 1.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.73499995470047}, {"option": "AI261127C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 117.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.2701, "gamma": 0.145, "vega": 0.0137, "theta": -0.0089, "rho": 0.0035, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 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": "AI261127P00014000", "bid": 1.72, "bid_size": 19.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.5482, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.1494, "vega": 0.0134, "theta": -0.0092, "rho": -0.0084, "theo": 2.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "AI261127C00014500", "bid": 0.07, "bid_size": 38.0, "ask": 0.49, "ask_size": 93.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.1263, "vega": 0.0122, "theta": -0.0081, "rho": 0.0028, "theo": 0.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000003278255}, {"option": "AI261127P00014500", "bid": 1.5, "bid_size": 17.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.1311, "vega": 0.0118, "theta": -0.0084, "rho": -0.0085, "theo": 2.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "AI261127C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 118.0, "iv": 0.6232, "open_interest": 3.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.1085, "vega": 0.0108, "theta": -0.0073, "rho": 0.0023, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-14T09:48:28", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "AI261127P00015000", "bid": 2.15, "bid_size": 17.0, "ask": 3.55, "ask_size": 17.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.834, "gamma": 0.1135, "vega": 0.0102, "theta": -0.0077, "rho": -0.0082, "theo": 2.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.51999998092651}, {"option": "AI261127C00015500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.7807, "open_interest": 8.0, "volume": 0.0, "delta": 0.1486, "gamma": 0.0929, "vega": 0.0096, "theta": -0.0068, "rho": 0.0019, "theo": 0.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-13T13:50:28", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "AI261127P00015500", "bid": 2.8, "bid_size": 11.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8647, "gamma": 0.098, "vega": 0.0089, "theta": -0.0071, "rho": -0.0079, "theo": 3.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "AI261127C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 106.0, "iv": 0.7309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1263, "gamma": 0.0799, "vega": 0.0086, "theta": -0.0063, "rho": 0.0016, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 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": "AI261127P00016000", "bid": 2.53, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0849, "vega": 0.0078, "theta": -0.0067, "rho": -0.0077, "theo": 3.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "AI261127C00016500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1093, "gamma": 0.0693, "vega": 0.0078, "theta": -0.0059, "rho": 0.0014, "theo": 0.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "AI261127P00016500", "bid": 3.1, "bid_size": 4.0, "ask": 5.75, "ask_size": 4.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0742, "vega": 0.0069, "theta": -0.0063, "rho": -0.0072, "theo": 4.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AI261127C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 103.0, "iv": 0.9504, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0607, "vega": 0.0071, "theta": -0.0055, "rho": 0.0012, "theo": 0.112, "change": 0.0, "open": 0.0, "high": 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": "AI261127P00017000", "bid": 3.55, "bid_size": 79.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0654, "vega": 0.0061, "theta": -0.006, "rho": -0.0069, "theo": 4.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "AI261127C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 107.0, "iv": 1.0496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0478, "vega": 0.006, "theta": -0.005, "rho": 0.001, "theo": 0.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "AI261127P00018000", "bid": 5.05, "bid_size": 98.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.8456, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.052, "vega": 0.0049, "theta": -0.0055, "rho": -0.0062, "theo": 5.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.375}, {"option": "AI261218C00002500", "bid": 7.85, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.002, "vega": 0.0009, "theta": -0.0013, "rho": 0.0042, "theo": 9.7308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-08-19T12:53:18", "percent_change": 0.0, "prev_day_close": 9.22500014305115}, {"option": "AI261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 51.0, "iv": 1.8708, "open_interest": 9.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.002, "vega": 0.0009, "theta": -0.0013, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-08T09:35:06", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "AI261218C00005000", "bid": 6.7, "bid_size": 364.0, "ask": 8.0, "ask_size": 227.0, "iv": 1.4187, "open_interest": 113.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0076, "vega": 0.0023, "theta": -0.002, "rho": 0.0082, "theo": 7.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-13T11:05:09", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "AI261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 717.0, "iv": 1.0868, "open_interest": 817.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0076, "vega": 0.0023, "theta": -0.002, "rho": -0.0004, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T11:29:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "AI261218C00007500", "bid": 4.65, "bid_size": 502.0, "ask": 4.9, "ask_size": 200.0, "iv": 0.6304, "open_interest": 355.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0243, "vega": 0.0049, "theta": -0.0029, "rho": 0.0119, "theo": 4.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-15T15:05:09", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "AI261218P00007500", "bid": 0.06, "bid_size": 5.0, "ask": 0.11, "ask_size": 1165.0, "iv": 0.7784, "open_interest": 2539.0, "volume": 2.0, "delta": -0.0456, "gamma": 0.0244, "vega": 0.0049, "theta": -0.0029, "rho": -0.001, "theo": 0.0816, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T09:55:17", "percent_change": -9.31323e-08, "prev_day_close": 0.0800000000745058}, {"option": "AI261218C00010000", "bid": 2.61, "bid_size": 234.0, "ask": 2.84, "ask_size": 477.0, "iv": 0.7057, "open_interest": 1822.0, "volume": 3.0, "delta": 0.8092, "gamma": 0.0798, "vega": 0.0138, "theta": -0.0073, "rho": 0.0126, "theo": 2.675, "change": 0.04, "open": 2.82, "high": 2.82, "low": 2.68, "tick": "down", "last_trade_price": 2.68, "last_trade_time": "2026-10-16T10:03:55", "percent_change": 1.51515, "prev_day_close": 2.63999998569489}, {"option": "AI261218P00010000", "bid": 0.38, "bid_size": 8.0, "ask": 0.43, "ask_size": 150.0, "iv": 0.6657, "open_interest": 2044.0, "volume": 1.0, "delta": -0.1921, "gamma": 0.0804, "vega": 0.0139, "theta": -0.0074, "rho": -0.0043, "theo": 0.4107, "change": -0.015, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T10:17:25", "percent_change": -3.61446, "prev_day_close": 0.415000006556511}, {"option": "AI261218C00012500", "bid": 1.16, "bid_size": 122.0, "ask": 1.35, "ask_size": 548.0, "iv": 0.6675, "open_interest": 4687.0, "volume": 54.0, "delta": 0.5278, "gamma": 0.1226, "vega": 0.0202, "theta": -0.0102, "rho": 0.0092, "theo": 1.193, "change": 0.01, "open": 1.29, "high": 1.3, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-10-16T10:03:55", "percent_change": 0.813007, "prev_day_close": 1.23000001907349}, {"option": "AI261218P00012500", "bid": 1.28, "bid_size": 586.0, "ask": 1.54, "ask_size": 442.0, "iv": 0.6335, "open_interest": 696.0, "volume": 2.0, "delta": -0.4767, "gamma": 0.1245, "vega": 0.0202, "theta": -0.0104, "rho": -0.0101, "theo": 1.4165, "change": -0.155, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T09:55:34", "percent_change": -9.96785, "prev_day_close": 1.55500000715256}, {"option": "AI261218C00015000", "bid": 0.46, "bid_size": 199.0, "ask": 0.55, "ask_size": 312.0, "iv": 0.6614, "open_interest": 4543.0, "volume": 2.0, "delta": 0.2783, "gamma": 0.1003, "vega": 0.017, "theta": -0.0088, "rho": 0.005, "theo": 0.4951, "change": -0.01, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-10-16T10:19:10", "percent_change": -1.92308, "prev_day_close": 0.520000010728836}, {"option": "AI261218P00015000", "bid": 2.99, "bid_size": 267.0, "ask": 3.35, "ask_size": 240.0, "iv": 0.6269, "open_interest": 138.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.1038, "vega": 0.0166, "theta": -0.0091, "rho": -0.0138, "theo": 3.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-14T15:43:35", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AI261218C00017500", "bid": 0.18, "bid_size": 612.0, "ask": 0.26, "ask_size": 208.0, "iv": 0.6921, "open_interest": 1305.0, "volume": 3.0, "delta": 0.1457, "gamma": 0.0638, "vega": 0.0116, "theta": -0.0064, "rho": 0.0027, "theo": 0.231, "change": 0.025, "open": 0.19, "high": 0.25, "low": 0.19, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T09:45:55", "percent_change": 11.1111, "prev_day_close": 0.224999994039536}, {"option": "AI261218P00017500", "bid": 5.05, "bid_size": 122.0, "ask": 5.65, "ask_size": 115.0, "iv": 0.5672, "open_interest": 30.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0685, "vega": 0.0105, "theta": -0.0068, "rho": -0.013, "theo": 5.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-09-14T10:40:02", "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "AI261218C00020000", "bid": 0.12, "bid_size": 2.0, "ask": 0.17, "ask_size": 491.0, "iv": 0.7792, "open_interest": 1884.0, "volume": 1.0, "delta": 0.0875, "gamma": 0.0405, "vega": 0.0081, "theta": -0.0048, "rho": 0.0016, "theo": 0.1349, "change": 0.005, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 4.34783, "prev_day_close": 0.114999998360872}, {"option": "AI261218P00020000", "bid": 7.45, "bid_size": 144.0, "ask": 8.2, "ask_size": 121.0, "iv": 0.6536, "open_interest": 79.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0457, "vega": 0.0064, "theta": -0.0055, "rho": -0.0103, "theo": 7.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.24, "last_trade_time": "2026-07-29T11:09:10", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "AI261218C00022500", "bid": 0.02, "bid_size": 650.0, "ask": 0.12, "ask_size": 657.0, "iv": 0.7928, "open_interest": 443.0, "volume": 1.0, "delta": 0.0572, "gamma": 0.0272, "vega": 0.0058, "theta": -0.0037, "rho": 0.001, "theo": 0.0873, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T10:09:32", "percent_change": -6.66667, "prev_day_close": 0.0749999992549419}, {"option": "AI261218P00022500", "bid": 9.9, "bid_size": 55.0, "ask": 10.65, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0302, "vega": 0.0035, "theta": -0.0042, "rho": -0.0068, "theo": 10.3375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "AI270115C00002500", "bid": 8.6, "bid_size": 1.0, "ask": 11.75, "ask_size": 11.0, "iv": 2.8774, "open_interest": 20.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0002, "rho": 0.0062, "theo": 9.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-01T14:43:47", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "AI270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 49.0, "iv": 1.2398, "open_interest": 1036.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0002, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-30T12:21:55", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "AI270115C00005000", "bid": 7.05, "bid_size": 1008.0, "ask": 7.55, "ask_size": 616.0, "iv": 0.9698, "open_interest": 890.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.006, "vega": 0.002, "theta": -0.001, "rho": 0.0121, "theo": 7.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-09T10:05:57", "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "AI270115P00005000", "bid": 0.01, "bid_size": 1.0, "ask": 0.07, "ask_size": 769.0, "iv": 0.9525, "open_interest": 2190.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.006, "vega": 0.002, "theta": -0.001, "rho": -0.0004, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "AI270115C00007500", "bid": 4.7, "bid_size": 1108.0, "ask": 5.15, "ask_size": 641.0, "iv": 0.7361, "open_interest": 984.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0267, "vega": 0.0072, "theta": -0.0028, "rho": 0.0168, "theo": 4.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-15T15:51:47", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "AI270115P00007500", "bid": 0.11, "bid_size": 193.0, "ask": 0.14, "ask_size": 288.0, "iv": 0.7144, "open_interest": 4094.0, "volume": 72.0, "delta": -0.0589, "gamma": 0.0269, "vega": 0.0072, "theta": -0.0028, "rho": -0.002, "theo": 0.1252, "change": -0.025, "open": 0.15, "high": 0.15, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-16T09:53:16", "percent_change": -17.2414, "prev_day_close": 0.144999995827675}, {"option": "AI270115C00010000", "bid": 2.81, "bid_size": 13.0, "ask": 2.96, "ask_size": 471.0, "iv": 0.6629, "open_interest": 1517.0, "volume": 12.0, "delta": 0.7932, "gamma": 0.0732, "vega": 0.0175, "theta": -0.0061, "rho": 0.0174, "theo": 2.8464, "change": -0.105, "open": 2.82, "high": 3.0, "low": 2.77, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-10-16T10:03:15", "percent_change": -3.65217, "prev_day_close": 2.875}, {"option": "AI270115P00010000", "bid": 0.5, "bid_size": 168.0, "ask": 0.58, "ask_size": 339.0, "iv": 0.6402, "open_interest": 7405.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.074, "vega": 0.0175, "theta": -0.0062, "rho": -0.0068, "theo": 0.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-15T15:48:06", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "AI270115C00012500", "bid": 1.36, "bid_size": 288.0, "ask": 1.56, "ask_size": 607.0, "iv": 0.63, "open_interest": 4780.0, "volume": 2.0, "delta": 0.5462, "gamma": 0.1048, "vega": 0.0242, "theta": -0.0082, "rho": 0.0133, "theo": 1.4287, "change": 0.065, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-16T09:31:10", "percent_change": 4.52962, "prev_day_close": 1.43500000238419}, {"option": "AI270115P00012500", "bid": 1.53, "bid_size": 182.0, "ask": 1.69, "ask_size": 356.0, "iv": 0.6209, "open_interest": 7134.0, "volume": 0.0, "delta": -0.4599, "gamma": 0.1071, "vega": 0.0242, "theta": -0.0084, "rho": -0.0143, "theo": 1.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-15T15:44:37", "percent_change": 0.0, "prev_day_close": 1.66499996185303}, {"option": "AI270115C00015000", "bid": 0.64, "bid_size": 16.0, "ask": 0.74, "ask_size": 510.0, "iv": 0.6309, "open_interest": 7199.0, "volume": 7.0, "delta": 0.3219, "gamma": 0.0937, "vega": 0.0219, "theta": -0.0075, "rho": 0.0082, "theo": 0.6748, "change": -0.02, "open": 0.67, "high": 0.67, "low": 0.64, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-16T10:16:48", "percent_change": -2.94118, "prev_day_close": 0.680000007152557}, {"option": "AI270115P00015000", "bid": 3.2, "bid_size": 606.0, "ask": 3.5, "ask_size": 469.0, "iv": 0.6278, "open_interest": 6005.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0977, "vega": 0.0214, "theta": -0.0078, "rho": -0.0194, "theo": 3.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-10-14T15:39:21", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "AI270115C00017500", "bid": 0.3, "bid_size": 675.0, "ask": 0.37, "ask_size": 138.0, "iv": 0.6485, "open_interest": 2127.0, "volume": 1.0, "delta": 0.1822, "gamma": 0.0665, "vega": 0.0161, "theta": -0.0057, "rho": 0.0047, "theo": 0.3336, "change": -0.01, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-16T09:47:38", "percent_change": -2.85715, "prev_day_close": 0.350000008940697}, {"option": "AI270115P00017500", "bid": 5.2, "bid_size": 1292.0, "ask": 5.7, "ask_size": 530.0, "iv": 0.605, "open_interest": 2344.0, "volume": 1.0, "delta": -0.8384, "gamma": 0.0723, "vega": 0.0146, "theta": -0.0062, "rho": -0.019, "theo": 5.5082, "change": -0.2, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T09:55:47", "percent_change": -3.50877, "prev_day_close": 5.70000004768372}, {"option": "AI270115C00020000", "bid": 0.09, "bid_size": 1810.0, "ask": 0.27, "ask_size": 378.0, "iv": 0.6775, "open_interest": 4435.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0444, "vega": 0.0114, "theta": -0.0042, "rho": 0.0028, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-10-15T14:49:34", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "AI270115P00020000", "bid": 7.6, "bid_size": 1284.0, "ask": 8.05, "ask_size": 509.0, "iv": 0.6045, "open_interest": 1459.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0515, "vega": 0.0089, "theta": -0.0048, "rho": -0.0153, "theo": 7.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-10-14T14:40:24", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "AI270115C00022500", "bid": 0.03, "bid_size": 1570.0, "ask": 0.18, "ask_size": 335.0, "iv": 0.7073, "open_interest": 1042.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0304, "vega": 0.0082, "theta": -0.0032, "rho": 0.0018, "theo": 0.1167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-15T11:21:27", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "AI270115P00022500", "bid": 9.95, "bid_size": 539.0, "ask": 10.65, "ask_size": 503.0, "iv": 0.0, "open_interest": 360.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0354, "vega": 0.0044, "theta": -0.004, "rho": -0.008, "theo": 10.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-14T14:19:17", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "AI270115C00025000", "bid": 0.06, "bid_size": 174.0, "ask": 0.12, "ask_size": 686.0, "iv": 0.7769, "open_interest": 3846.0, "volume": 1.0, "delta": 0.0499, "gamma": 0.0219, "vega": 0.0063, "theta": -0.0026, "rho": 0.0013, "theo": 0.0818, "change": 0.015, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T09:39:36", "percent_change": 23.0769, "prev_day_close": 0.0649999985471368}, {"option": "AI270115P00025000", "bid": 12.4, "bid_size": 195.0, "ask": 13.15, "ask_size": 120.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0204, "vega": 0.002, "theta": -0.0024, "rho": -0.0034, "theo": 12.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.76, "last_trade_time": "2026-09-28T09:37:39", "percent_change": 0.0, "prev_day_close": 12.875}, {"option": "AI270115C00027500", "bid": 0.04, "bid_size": 57.0, "ask": 0.09, "ask_size": 248.0, "iv": 0.8111, "open_interest": 2442.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0165, "vega": 0.005, "theta": -0.0021, "rho": 0.001, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T14:26:51", "percent_change": 0.0, "prev_day_close": 0.0650000013411045}, {"option": "AI270115P00027500", "bid": 14.6, "bid_size": 197.0, "ask": 15.95, "ask_size": 121.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.01, "vega": 0.0006, "theta": -0.001, "rho": -0.0013, "theo": 15.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-06-30T13:13:07", "percent_change": 0.0, "prev_day_close": 15.6750001907349}, {"option": "AI270115C00030000", "bid": 0.01, "bid_size": 209.0, "ask": 0.07, "ask_size": 486.0, "iv": 0.8187, "open_interest": 3027.0, "volume": 2.0, "delta": 0.0298, "gamma": 0.013, "vega": 0.0041, "theta": -0.0018, "rho": 0.0008, "theo": 0.0492, "change": 0.0, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T09:35:14", "percent_change": -9.31323e-08, "prev_day_close": 0.0400000000372529}, {"option": "AI270115P00030000", "bid": 17.4, "bid_size": 202.0, "ask": 18.05, "ask_size": 115.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0043, "vega": 0.0002, "theta": -0.0002, "rho": -0.0006, "theo": 17.8053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-07-24T11:45:44", "percent_change": 0.0, "prev_day_close": 18.5249996185303}, {"option": "AI270115C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 864.0, "iv": 0.8918, "open_interest": 1161.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0105, "vega": 0.0035, "theta": -0.0016, "rho": 0.0006, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T14:14:14", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "AI270115P00032500", "bid": 19.9, "bid_size": 202.0, "ask": 20.65, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0017, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 20.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-02-04T15:46:04", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "AI270115C00035000", "bid": 0.02, "bid_size": 6.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.8968, "open_interest": 1442.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0088, "vega": 0.003, "theta": -0.0014, "rho": 0.0005, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-15T15:26:22", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AI270115P00035000", "bid": 22.0, "bid_size": 51.0, "ask": 23.35, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 22.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.65, "last_trade_time": "2026-09-29T12:30:05", "percent_change": 0.0, "prev_day_close": 22.9250001907349}, {"option": "AI270115C00037500", "bid": 0.02, "bid_size": 1.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.9448, "open_interest": 1335.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0074, "vega": 0.0026, "theta": -0.0013, "rho": 0.0004, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T12:05:07", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "AI270115P00037500", "bid": 24.7, "bid_size": 202.0, "ask": 25.65, "ask_size": 121.0, "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": 25.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-10-06T12:15:05", "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "AI270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 852.0, "iv": 1.0082, "open_interest": 2654.0, "volume": 14.0, "delta": 0.0153, "gamma": 0.0064, "vega": 0.0023, "theta": -0.0012, "rho": 0.0004, "theo": 0.0261, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 60.0, "prev_day_close": 0.0249999994412065}, {"option": "AI270115P00040000", "bid": 27.4, "bid_size": 202.0, "ask": 28.15, "ask_size": 120.0, "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": 27.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.18, "last_trade_time": "2025-12-19T10:23:07", "percent_change": 0.0, "prev_day_close": 28.375}, {"option": "AI270115C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 633.0, "iv": 1.0499, "open_interest": 256.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0056, "vega": 0.0021, "theta": -0.0011, "rho": 0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T11:52:01", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "AI270115P00042500", "bid": 29.9, "bid_size": 202.0, "ask": 30.65, "ask_size": 130.0, "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": 30.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.96, "last_trade_time": "2026-04-01T15:44:22", "percent_change": 0.0, "prev_day_close": 30.9250011444092}, {"option": "AI270115C00045000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 45.0, "iv": 1.0462, "open_interest": 419.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0049, "vega": 0.0019, "theta": -0.001, "rho": 0.0003, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-05T09:49:59", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "AI270115P00045000", "bid": 32.0, "bid_size": 51.0, "ask": 33.35, "ask_size": 51.0, "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": 32.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2025-12-15T12:43:53", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "AI270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 303.0, "iv": 1.1253, "open_interest": 1194.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0044, "vega": 0.0017, "theta": -0.0009, "rho": 0.0003, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-09T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "AI270115P00047500", "bid": 34.4, "bid_size": 51.0, "ask": 36.05, "ask_size": 51.0, "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": 35.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.21, "last_trade_time": "2025-08-11T15:55:03", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "AI270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 267.0, "iv": 1.1387, "open_interest": 1526.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0039, "vega": 0.0016, "theta": -0.0009, "rho": 0.0002, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T14:44:54", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "AI270115P00050000", "bid": 37.2, "bid_size": 51.0, "ask": 38.35, "ask_size": 51.0, "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": 37.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.08, "last_trade_time": "2025-08-11T12:46:23", "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "AI270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 862.0, "iv": 1.2011, "open_interest": 698.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0032, "vega": 0.0013, "theta": -0.0008, "rho": 0.0002, "theo": 0.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T15:56:14", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "AI270115P00055000", "bid": 42.05, "bid_size": 51.0, "ask": 43.35, "ask_size": 51.0, "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": 42.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2025-08-07T14:13:43", "percent_change": 0.0, "prev_day_close": 43.2249984741211}, {"option": "AI270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.2322, "open_interest": 688.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0027, "vega": 0.0012, "theta": -0.0007, "rho": 0.0002, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T13:13:12", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "AI270115P00060000", "bid": 47.0, "bid_size": 51.0, "ask": 48.4, "ask_size": 51.0, "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": 47.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2025-08-07T13:18:24", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "AI270115C00065000", "bid": 0.01, "bid_size": 1.0, "ask": 0.03, "ask_size": 44.0, "iv": 1.2528, "open_interest": 2354.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0023, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T12:09:01", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "AI270115P00065000", "bid": 50.65, "bid_size": 51.0, "ask": 54.9, "ask_size": 51.0, "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": 52.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2025-11-26T10:35:08", "percent_change": 0.0, "prev_day_close": 52.8250007629394}, {"option": "AI270319C00002500", "bid": 9.55, "bid_size": 59.0, "ask": 10.15, "ask_size": 63.0, "iv": 1.5063, "open_interest": 9.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0017, "vega": 0.0012, "theta": -0.0004, "rho": 0.01, "theo": 9.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-02T15:52:52", "percent_change": 0.0, "prev_day_close": 9.4249997138977}, {"option": "AI270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 644.0, "iv": 1.2074, "open_interest": 4.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0018, "vega": 0.0012, "theta": -0.0004, "rho": -0.0003, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T15:04:30", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "AI270319C00005000", "bid": 7.15, "bid_size": 66.0, "ask": 7.75, "ask_size": 107.0, "iv": 0.9683, "open_interest": 27.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.009, "vega": 0.0048, "theta": -0.0013, "rho": 0.019, "theo": 7.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-12T09:38:33", "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "AI270319P00005000", "bid": 0.01, "bid_size": 918.0, "ask": 0.12, "ask_size": 1014.0, "iv": 0.8055, "open_interest": 1188.0, "volume": 10.0, "delta": -0.0258, "gamma": 0.0091, "vega": 0.0048, "theta": -0.0013, "rho": -0.0016, "theo": 0.0777, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 6.66667, "prev_day_close": 0.0749999973922968}, {"option": "AI270319C00007500", "bid": 4.9, "bid_size": 669.0, "ask": 5.4, "ask_size": 611.0, "iv": 0.7166, "open_interest": 440.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0294, "vega": 0.0131, "theta": -0.003, "rho": 0.0251, "theo": 5.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.26, "last_trade_time": "2026-10-15T15:47:41", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "AI270319P00007500", "bid": 0.21, "bid_size": 910.0, "ask": 0.34, "ask_size": 661.0, "iv": 0.6921, "open_interest": 410.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0297, "vega": 0.0132, "theta": -0.003, "rho": -0.0055, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-10-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "AI270319C00010000", "bid": 3.1, "bid_size": 235.0, "ask": 3.5, "ask_size": 281.0, "iv": 0.6607, "open_interest": 409.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0585, "vega": 0.0244, "theta": -0.0052, "rho": 0.0255, "theo": 3.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-14T09:33:58", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AI270319P00010000", "bid": 0.89, "bid_size": 1.0, "ask": 0.94, "ask_size": 185.0, "iv": 0.6609, "open_interest": 2424.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0596, "vega": 0.0245, "theta": -0.0053, "rho": -0.0138, "theo": 0.9104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-10-15T14:13:52", "percent_change": 0.0, "prev_day_close": 0.945000022649765}, {"option": "AI270319C00012500", "bid": 1.91, "bid_size": 137.0, "ask": 2.29, "ask_size": 1049.0, "iv": 0.6764, "open_interest": 4762.0, "volume": 0.0, "delta": 0.5798, "gamma": 0.0764, "vega": 0.031, "theta": -0.0065, "rho": 0.0213, "theo": 1.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-15T15:31:12", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "AI270319P00012500", "bid": 1.96, "bid_size": 335.0, "ask": 2.36, "ask_size": 813.0, "iv": 0.6693, "open_interest": 785.0, "volume": 0.0, "delta": -0.4279, "gamma": 0.0788, "vega": 0.031, "theta": -0.0067, "rho": -0.024, "theo": 2.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.22, "last_trade_time": "2026-10-15T13:51:34", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "AI270319C00015000", "bid": 1.14, "bid_size": 54.0, "ask": 1.25, "ask_size": 434.0, "iv": 0.6451, "open_interest": 626.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0759, "vega": 0.0308, "theta": -0.0064, "rho": 0.0159, "theo": 1.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T15:44:23", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "AI270319P00015000", "bid": 3.55, "bid_size": 415.0, "ask": 3.9, "ask_size": 401.0, "iv": 0.6339, "open_interest": 293.0, "volume": 0.0, "delta": -0.6072, "gamma": 0.08, "vega": 0.0303, "theta": -0.0068, "rho": -0.0318, "theo": 3.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-15T15:33:51", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "AI270319C00017500", "bid": 0.64, "bid_size": 386.0, "ask": 0.79, "ask_size": 475.0, "iv": 0.6497, "open_interest": 251.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0647, "vega": 0.0266, "theta": -0.0056, "rho": 0.0112, "theo": 0.7162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-15T15:35:08", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "AI270319P00017500", "bid": 5.4, "bid_size": 93.0, "ask": 5.95, "ask_size": 56.0, "iv": 0.6076, "open_interest": 22.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0707, "vega": 0.0251, "theta": -0.0061, "rho": -0.0346, "theo": 5.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.16, "last_trade_time": "2026-10-14T10:04:30", "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "AI270319C00020000", "bid": 0.37, "bid_size": 666.0, "ask": 0.57, "ask_size": 1383.0, "iv": 0.6729, "open_interest": 879.0, "volume": 0.0, "delta": 0.1925, "gamma": 0.0514, "vega": 0.0217, "theta": -0.0046, "rho": 0.0078, "theo": 0.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-15T15:57:03", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "AI270319P00020000", "bid": 7.65, "bid_size": 107.0, "ask": 8.2, "ask_size": 114.0, "iv": 0.6042, "open_interest": 22.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.059, "vega": 0.0186, "theta": -0.0053, "rho": -0.0322, "theo": 8.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-09T15:30:11", "percent_change": 0.0, "prev_day_close": 8.3250002861023}, {"option": "AI270319C00022500", "bid": 0.27, "bid_size": 278.0, "ask": 0.39, "ask_size": 765.0, "iv": 0.6992, "open_interest": 188.0, "volume": 24.0, "delta": 0.138, "gamma": 0.0401, "vega": 0.0175, "theta": -0.0038, "rho": 0.0057, "theo": 0.311, "change": 0.01, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-16T09:42:32", "percent_change": 3.125, "prev_day_close": 0.320000007748604}, {"option": "AI270319P00022500", "bid": 10.05, "bid_size": 112.0, "ask": 10.7, "ask_size": 112.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0494, "vega": 0.0126, "theta": -0.0047, "rho": -0.0249, "theo": 10.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "AI270416C00002500", "bid": 9.0, "bid_size": 51.0, "ask": 10.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0002, "rho": 0.0114, "theo": 9.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-09-02T15:52:52", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "AI270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 51.0, "iv": 1.1435, "open_interest": 2.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0022, "vega": 0.0019, "theta": -0.0006, "rho": -0.0006, "theo": 0.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "AI270416C00005000", "bid": 7.2, "bid_size": 211.0, "ask": 7.75, "ask_size": 208.0, "iv": 0.797, "open_interest": 4.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0096, "vega": 0.006, "theta": -0.001, "rho": 0.022, "theo": 7.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-13T10:33:07", "percent_change": 0.0, "prev_day_close": 7.07500004768372}, {"option": "AI270416P00005000", "bid": 0.03, "bid_size": 171.0, "ask": 0.14, "ask_size": 276.0, "iv": 0.7874, "open_interest": 13.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0097, "vega": 0.006, "theta": -0.0013, "rho": -0.0022, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-09-25T09:37:22", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "AI270416C00007500", "bid": 5.0, "bid_size": 222.0, "ask": 5.6, "ask_size": 219.0, "iv": 0.7026, "open_interest": 5.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0286, "vega": 0.0151, "theta": -0.0026, "rho": 0.0288, "theo": 5.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.77, "last_trade_time": "2026-10-13T09:59:22", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "AI270416P00007500", "bid": 0.28, "bid_size": 173.0, "ask": 0.42, "ask_size": 126.0, "iv": 0.6964, "open_interest": 37.0, "volume": 0.0, "delta": -0.099, "gamma": 0.029, "vega": 0.0152, "theta": -0.0029, "rho": -0.007, "theo": 0.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-09T11:16:33", "percent_change": 0.0, "prev_day_close": 0.405000001192093}, {"option": "AI270416C00010000", "bid": 3.25, "bid_size": 414.0, "ask": 3.65, "ask_size": 428.0, "iv": 0.6354, "open_interest": 40.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0538, "vega": 0.0266, "theta": -0.0046, "rho": 0.0294, "theo": 3.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-15T14:34:40", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "AI270416P00010000", "bid": 0.92, "bid_size": 1420.0, "ask": 1.1, "ask_size": 1520.0, "iv": 0.6546, "open_interest": 522.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.055, "vega": 0.0268, "theta": -0.0048, "rho": -0.0167, "theo": 1.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T15:48:21", "percent_change": 0.0, "prev_day_close": 1.06000000238419}, {"option": "AI270416C00012500", "bid": 2.04, "bid_size": 1059.0, "ask": 2.35, "ask_size": 1070.0, "iv": 0.6325, "open_interest": 319.0, "volume": 1.0, "delta": 0.5947, "gamma": 0.0695, "vega": 0.0336, "theta": -0.0058, "rho": 0.0253, "theo": 2.2181, "change": 0.11, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-16T09:50:16", "percent_change": 5.14019, "prev_day_close": 2.13999998569489}, {"option": "AI270416P00012500", "bid": 2.1, "bid_size": 252.0, "ask": 2.32, "ask_size": 342.0, "iv": 0.646, "open_interest": 207.0, "volume": 0.0, "delta": -0.413, "gamma": 0.072, "vega": 0.0336, "theta": -0.006, "rho": -0.028, "theo": 2.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-08T09:55:24", "percent_change": 0.0, "prev_day_close": 2.23499989509583}, {"option": "AI270416C00015000", "bid": 1.29, "bid_size": 131.0, "ask": 1.44, "ask_size": 861.0, "iv": 0.6307, "open_interest": 217.0, "volume": 14.0, "delta": 0.4355, "gamma": 0.0707, "vega": 0.0341, "theta": -0.0059, "rho": 0.0196, "theo": 1.3897, "change": 0.035, "open": 1.32, "high": 1.38, "low": 1.32, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-10-16T09:46:47", "percent_change": 2.60223, "prev_day_close": 1.34500002861023}, {"option": "AI270416P00015000", "bid": 3.75, "bid_size": 208.0, "ask": 4.15, "ask_size": 303.0, "iv": 0.672, "open_interest": 110.0, "volume": 0.0, "delta": -0.5795, "gamma": 0.0748, "vega": 0.0336, "theta": -0.0062, "rho": -0.0371, "theo": 3.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.78, "last_trade_time": "2026-10-01T15:56:19", "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "AI270416C00017500", "bid": 0.8, "bid_size": 262.0, "ask": 1.0, "ask_size": 1121.0, "iv": 0.6494, "open_interest": 278.0, "volume": 0.0, "delta": 0.3122, "gamma": 0.0627, "vega": 0.0307, "theta": -0.0054, "rho": 0.0145, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-13T14:07:55", "percent_change": 0.0, "prev_day_close": 0.864999979734421}, {"option": "AI270416P00017500", "bid": 5.5, "bid_size": 236.0, "ask": 6.05, "ask_size": 121.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0686, "vega": 0.029, "theta": -0.0057, "rho": -0.0408, "theo": 5.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92500019073486}, {"option": "AI270416C00020000", "bid": 0.47, "bid_size": 276.0, "ask": 0.72, "ask_size": 473.0, "iv": 0.6605, "open_interest": 179.0, "volume": 0.0, "delta": 0.2264, "gamma": 0.052, "vega": 0.0261, "theta": -0.0047, "rho": 0.0107, "theo": 0.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-10-14T15:47:55", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "AI270416P00020000", "bid": 7.7, "bid_size": 56.0, "ask": 8.3, "ask_size": 56.0, "iv": 0.6439, "open_interest": 5.0, "volume": 0.0, "delta": -0.8072, "gamma": 0.0596, "vega": 0.0232, "theta": -0.0051, "rho": -0.0402, "theo": 8.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-10-02T14:46:23", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "AI270416C00022500", "bid": 0.35, "bid_size": 54.0, "ask": 0.48, "ask_size": 48.0, "iv": 0.6769, "open_interest": 3.0, "volume": 0.0, "delta": 0.1694, "gamma": 0.0423, "vega": 0.0219, "theta": -0.004, "rho": 0.0081, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-10-06T09:55:54", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "AI270416P00022500", "bid": 10.05, "bid_size": 55.0, "ask": 10.8, "ask_size": 55.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8738, "gamma": 0.0515, "vega": 0.017, "theta": -0.0045, "rho": -0.0347, "theo": 10.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8250002861023}, {"option": "AI271217C00002500", "bid": 7.5, "bid_size": 227.0, "ask": 12.5, "ask_size": 224.0, "iv": 1.051, "open_interest": 60.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0034, "vega": 0.0056, "theta": 0.0, "rho": 0.0234, "theo": 9.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-07-14T09:30:03", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "AI271217P00002500", "bid": 0.06, "bid_size": 15.0, "ask": 0.14, "ask_size": 252.0, "iv": 0.918, "open_interest": 430.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0034, "vega": 0.0056, "theta": -0.0006, "rho": -0.0035, "theo": 0.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T13:52:12", "percent_change": 0.0, "prev_day_close": 0.10500000230968}, {"option": "AI271217C00005000", "bid": 7.65, "bid_size": 211.0, "ask": 8.2, "ask_size": 430.0, "iv": 0.8235, "open_interest": 182.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0117, "vega": 0.0159, "theta": -0.0004, "rho": 0.042, "theo": 7.8449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.31, "last_trade_time": "2026-10-14T14:37:57", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "AI271217P00005000", "bid": 0.36, "bid_size": 2.0, "ask": 0.43, "ask_size": 234.0, "iv": 0.7765, "open_interest": 288.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.012, "vega": 0.0161, "theta": -0.0014, "rho": -0.0119, "theo": 0.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T11:16:24", "percent_change": 0.0, "prev_day_close": 0.410000011324882}, {"option": "AI271217C00007500", "bid": 5.85, "bid_size": 477.0, "ask": 6.35, "ask_size": 881.0, "iv": 0.7214, "open_interest": 274.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0232, "vega": 0.0291, "theta": -0.0017, "rho": 0.0517, "theo": 6.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-15T10:02:40", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "AI271217P00007500", "bid": 0.91, "bid_size": 840.0, "ask": 1.05, "ask_size": 264.0, "iv": 0.7083, "open_interest": 495.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0242, "vega": 0.0296, "theta": -0.0024, "rho": -0.0269, "theo": 0.9982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-10-15T15:03:41", "percent_change": 0.0, "prev_day_close": 0.994999974966049}, {"option": "AI271217C00010000", "bid": 4.45, "bid_size": 994.0, "ask": 4.95, "ask_size": 1090.0, "iv": 0.6927, "open_interest": 1049.0, "volume": 0.0, "delta": 0.7626, "gamma": 0.0339, "vega": 0.0407, "theta": -0.0027, "rho": 0.0541, "theo": 4.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-15T15:26:22", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "AI271217P00010000", "bid": 1.85, "bid_size": 321.0, "ask": 2.05, "ask_size": 118.0, "iv": 0.6794, "open_interest": 1203.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0359, "vega": 0.0413, "theta": -0.0032, "rho": -0.0457, "theo": 1.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-10-14T10:44:44", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "AI271217C00012500", "bid": 3.45, "bid_size": 134.0, "ask": 3.9, "ask_size": 343.0, "iv": 0.6881, "open_interest": 1239.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.041, "vega": 0.0483, "theta": -0.0034, "rho": 0.0518, "theo": 3.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-14T10:04:24", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "AI271217P00012500", "bid": 3.15, "bid_size": 158.0, "ask": 3.55, "ask_size": 222.0, "iv": 0.6808, "open_interest": 1774.0, "volume": 0.0, "delta": -0.3549, "gamma": 0.0444, "vega": 0.0486, "theta": -0.0037, "rho": -0.0645, "theo": 3.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.48, "last_trade_time": "2026-10-14T11:38:15", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "AI271217C00015000", "bid": 2.66, "bid_size": 465.0, "ask": 3.1, "ask_size": 1441.0, "iv": 0.6826, "open_interest": 666.0, "volume": 0.0, "delta": 0.5641, "gamma": 0.0441, "vega": 0.0519, "theta": -0.0037, "rho": 0.0472, "theo": 2.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-10-15T15:26:49", "percent_change": 0.0, "prev_day_close": 2.8050000667572}, {"option": "AI271217P00015000", "bid": 4.85, "bid_size": 61.0, "ask": 5.1, "ask_size": 70.0, "iv": 0.6746, "open_interest": 1912.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0492, "vega": 0.0515, "theta": -0.0039, "rho": -0.0805, "theo": 4.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-10-14T11:39:34", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "AI271217C00017500", "bid": 2.08, "bid_size": 122.0, "ask": 2.6, "ask_size": 464.0, "iv": 0.6915, "open_interest": 1122.0, "volume": 0.0, "delta": 0.4822, "gamma": 0.0444, "vega": 0.0525, "theta": -0.0039, "rho": 0.042, "theo": 2.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-14T15:47:46", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "AI271217P00017500", "bid": 6.45, "bid_size": 90.0, "ask": 7.0, "ask_size": 59.0, "iv": 0.6531, "open_interest": 765.0, "volume": 0.0, "delta": -0.5524, "gamma": 0.0512, "vega": 0.051, "theta": -0.0039, "rho": -0.092, "theo": 6.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.52, "last_trade_time": "2026-10-02T13:49:37", "percent_change": 0.0, "prev_day_close": 6.82499980926514}, {"option": "AI271217C00020000", "bid": 1.65, "bid_size": 560.0, "ask": 1.99, "ask_size": 1354.0, "iv": 0.6784, "open_interest": 643.0, "volume": 0.0, "delta": 0.4139, "gamma": 0.043, "vega": 0.0513, "theta": -0.0039, "rho": 0.0372, "theo": 1.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-15T14:59:36", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "AI271217P00020000", "bid": 8.65, "bid_size": 59.0, "ask": 9.05, "ask_size": 59.0, "iv": 0.6744, "open_interest": 428.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0515, "vega": 0.0481, "theta": -0.0038, "rho": -0.0982, "theo": 8.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-06T09:30:03", "percent_change": 0.0, "prev_day_close": 8.875}, {"option": "AI271217C00022500", "bid": 1.4, "bid_size": 307.0, "ask": 1.64, "ask_size": 452.0, "iv": 0.6886, "open_interest": 157.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0407, "vega": 0.0492, "theta": -0.0038, "rho": 0.0328, "theo": 1.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-10-15T11:23:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "AI271217P00022500", "bid": 10.8, "bid_size": 57.0, "ask": 11.2, "ask_size": 57.0, "iv": 0.677, "open_interest": 225.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.051, "vega": 0.0434, "theta": -0.0036, "rho": -0.0983, "theo": 11.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-10-06T09:52:35", "percent_change": 0.0, "prev_day_close": 11.0249996185303}, {"option": "AI271217C00025000", "bid": 1.18, "bid_size": 178.0, "ask": 1.43, "ask_size": 1019.0, "iv": 0.7019, "open_interest": 437.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0381, "vega": 0.0466, "theta": -0.0036, "rho": 0.0291, "theo": 1.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.27, "last_trade_time": "2026-10-15T15:45:12", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "AI271217P00025000", "bid": 12.6, "bid_size": 446.0, "ask": 13.45, "ask_size": 62.0, "iv": 0.6132, "open_interest": 485.0, "volume": 0.0, "delta": -0.7601, "gamma": 0.05, "vega": 0.0378, "theta": -0.0033, "rho": -0.0933, "theo": 13.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.45, "last_trade_time": "2026-10-12T15:17:06", "percent_change": 0.0, "prev_day_close": 13.5750002861023}, {"option": "AI271217C00027500", "bid": 0.94, "bid_size": 662.0, "ask": 1.22, "ask_size": 736.0, "iv": 0.7016, "open_interest": 289.0, "volume": 0.0, "delta": 0.2741, "gamma": 0.0355, "vega": 0.0439, "theta": -0.0035, "rho": 0.0258, "theo": 1.0925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-15T09:48:20", "percent_change": 0.0, "prev_day_close": 1.03499999642372}, {"option": "AI271217P00027500", "bid": 15.25, "bid_size": 65.0, "ask": 15.95, "ask_size": 56.0, "iv": 0.6958, "open_interest": 141.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0492, "vega": 0.0323, "theta": -0.003, "rho": -0.0867, "theo": 15.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.81, "last_trade_time": "2026-07-29T13:41:00", "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "AI271217C00030000", "bid": 0.82, "bid_size": 150.0, "ask": 1.08, "ask_size": 232.0, "iv": 0.7137, "open_interest": 683.0, "volume": 0.0, "delta": 0.2432, "gamma": 0.0329, "vega": 0.0412, "theta": -0.0033, "rho": 0.0231, "theo": 0.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.91, "last_trade_time": "2026-10-13T14:57:16", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "AI271217P00030000", "bid": 16.8, "bid_size": 235.0, "ask": 18.15, "ask_size": 60.0, "iv": 0.0, "open_interest": 192.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0483, "vega": 0.026, "theta": -0.0028, "rho": -0.073, "theo": 18.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-08-14T09:35:31", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "AI271217C00032500", "bid": 0.67, "bid_size": 204.0, "ask": 1.01, "ask_size": 323.0, "iv": 0.7239, "open_interest": 573.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0306, "vega": 0.0388, "theta": -0.0031, "rho": 0.0209, "theo": 0.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-12T14:14:14", "percent_change": 0.0, "prev_day_close": 0.735000014305115}, {"option": "AI271217P00032500", "bid": 19.2, "bid_size": 185.0, "ask": 20.65, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0477, "vega": 0.0208, "theta": -0.0025, "rho": -0.0646, "theo": 20.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-01-29T14:14:40", "percent_change": 0.0, "prev_day_close": 20.7249994277954}, {"option": "AI271217C00035000", "bid": 0.59, "bid_size": 200.0, "ask": 0.92, "ask_size": 333.0, "iv": 0.735, "open_interest": 990.0, "volume": 0.0, "delta": 0.1966, "gamma": 0.0284, "vega": 0.0365, "theta": -0.003, "rho": 0.0189, "theo": 0.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-12T15:16:13", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "AI271217P00035000", "bid": 22.65, "bid_size": 130.0, "ask": 23.25, "ask_size": 129.0, "iv": 0.7811, "open_interest": 10.0, "volume": 0.0, "delta": -0.9253, "gamma": 0.0449, "vega": 0.0128, "theta": -0.0021, "rho": -0.0336, "theo": 22.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.05, "last_trade_time": "2026-09-15T09:39:06", "percent_change": 0.0, "prev_day_close": 22.8250007629395}, {"option": "AI271217C00037500", "bid": 0.5, "bid_size": 798.0, "ask": 0.85, "ask_size": 1507.0, "iv": 0.7427, "open_interest": 1107.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0264, "vega": 0.0344, "theta": -0.0029, "rho": 0.0173, "theo": 0.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-10-12T09:38:37", "percent_change": 0.0, "prev_day_close": 0.640000015497208}, {"option": "AI271217P00037500", "bid": 25.1, "bid_size": 170.0, "ask": 25.7, "ask_size": 150.0, "iv": 0.7965, "open_interest": 0.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0358, "vega": 0.0094, "theta": -0.0021, "rho": -0.0309, "theo": 25.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.42, "last_trade_time": "2026-02-26T15:26:22", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AI271217C00040000", "bid": 0.44, "bid_size": 652.0, "ask": 0.79, "ask_size": 672.0, "iv": 0.7523, "open_interest": 246.0, "volume": 1.0, "delta": 0.1637, "gamma": 0.0247, "vega": 0.0325, "theta": -0.0027, "rho": 0.0159, "theo": 0.602, "change": 0.05, "open": 0.61, "high": 0.61, "low": 0.61, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 8.92857, "prev_day_close": 0.560000002384186}, {"option": "AI271217P00040000", "bid": 27.3, "bid_size": 201.0, "ask": 28.1, "ask_size": 165.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9704, "gamma": 0.0285, "vega": 0.0073, "theta": -0.0019, "rho": -0.0266, "theo": 27.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-06-03T13:39:37", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "AI271217C00042500", "bid": 0.39, "bid_size": 758.0, "ask": 0.7, "ask_size": 1142.0, "iv": 0.7552, "open_interest": 519.0, "volume": 1.0, "delta": 0.1507, "gamma": 0.0231, "vega": 0.0308, "theta": -0.0026, "rho": 0.0146, "theo": 0.5493, "change": 0.035, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 6.66667, "prev_day_close": 0.525000005960464}, {"option": "AI271217P00042500", "bid": 28.0, "bid_size": 202.0, "ask": 33.0, "ask_size": 165.0, "iv": 0.9147, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0177, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 30.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.37, "last_trade_time": "2026-02-27T13:20:37", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "AI280121C00002500", "bid": 7.5, "bid_size": 298.0, "ask": 12.5, "ask_size": 392.0, "iv": 0.9919, "open_interest": 309.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0035, "vega": 0.006, "theta": 0.0, "rho": 0.0251, "theo": 9.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-10-09T09:49:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "AI280121P00002500", "bid": 0.05, "bid_size": 147.0, "ask": 0.15, "ask_size": 210.0, "iv": 0.8856, "open_interest": 1487.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0035, "vega": 0.006, "theta": -0.0006, "rho": -0.0039, "theo": 0.1192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T15:36:44", "percent_change": 0.0, "prev_day_close": 0.109999997541308}, {"option": "AI280121C00005000", "bid": 7.7, "bid_size": 544.0, "ask": 8.2, "ask_size": 676.0, "iv": 0.794, "open_interest": 444.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0116, "vega": 0.0168, "theta": -0.0005, "rho": 0.0446, "theo": 7.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-09T12:14:22", "percent_change": 0.0, "prev_day_close": 8.4249997138977}, {"option": "AI280121P00005000", "bid": 0.38, "bid_size": 2.0, "ask": 0.46, "ask_size": 300.0, "iv": 0.7651, "open_interest": 404.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0119, "vega": 0.0171, "theta": -0.0014, "rho": -0.0134, "theo": 0.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "AI280121C00007500", "bid": 5.95, "bid_size": 550.0, "ask": 6.45, "ask_size": 643.0, "iv": 0.7185, "open_interest": 650.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0226, "vega": 0.0304, "theta": -0.0016, "rho": 0.0547, "theo": 6.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.75, "last_trade_time": "2026-10-14T12:26:09", "percent_change": 0.0, "prev_day_close": 5.875}, {"option": "AI280121P00007500", "bid": 0.93, "bid_size": 814.0, "ask": 1.11, "ask_size": 486.0, "iv": 0.698, "open_interest": 2371.0, "volume": 56.0, "delta": -0.1422, "gamma": 0.0236, "vega": 0.0309, "theta": -0.0023, "rho": -0.0296, "theo": 1.0505, "change": -0.04, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-16T09:30:41", "percent_change": -3.77359, "prev_day_close": 1.06000000238419}, {"option": "AI280121C00010000", "bid": 4.6, "bid_size": 530.0, "ask": 5.05, "ask_size": 696.0, "iv": 0.6896, "open_interest": 1768.0, "volume": 0.0, "delta": 0.7653, "gamma": 0.0326, "vega": 0.0421, "theta": -0.0026, "rho": 0.0574, "theo": 4.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-15T15:46:09", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "AI280121P00010000", "bid": 1.93, "bid_size": 495.0, "ask": 2.13, "ask_size": 447.0, "iv": 0.6765, "open_interest": 2929.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0347, "vega": 0.0427, "theta": -0.0031, "rho": -0.0494, "theo": 2.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-15T14:00:38", "percent_change": 0.0, "prev_day_close": 2.0249999165535}, {"option": "AI280121C00012500", "bid": 3.55, "bid_size": 473.0, "ask": 4.05, "ask_size": 829.0, "iv": 0.6818, "open_interest": 1932.0, "volume": 0.0, "delta": 0.6662, "gamma": 0.0393, "vega": 0.0499, "theta": -0.0032, "rho": 0.0553, "theo": 3.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-10-14T12:53:19", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "AI280121P00012500", "bid": 3.3, "bid_size": 201.0, "ask": 3.45, "ask_size": 89.0, "iv": 0.6652, "open_interest": 2916.0, "volume": 18.0, "delta": -0.3496, "gamma": 0.0429, "vega": 0.0503, "theta": -0.0036, "rho": -0.0696, "theo": 3.3954, "change": 0.0, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-16T10:16:14", "percent_change": 7.01231e-07, "prev_day_close": 3.39999997615814}, {"option": "AI280121C00015000", "bid": 2.8, "bid_size": 401.0, "ask": 3.25, "ask_size": 851.0, "iv": 0.6791, "open_interest": 2138.0, "volume": 0.0, "delta": 0.5743, "gamma": 0.0425, "vega": 0.0537, "theta": -0.0036, "rho": 0.0509, "theo": 2.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.81, "last_trade_time": "2026-10-15T14:02:50", "percent_change": 0.0, "prev_day_close": 2.91499996185303}, {"option": "AI280121P00015000", "bid": 4.95, "bid_size": 110.0, "ask": 5.1, "ask_size": 17.0, "iv": 0.6645, "open_interest": 2526.0, "volume": 47.0, "delta": -0.4513, "gamma": 0.0478, "vega": 0.0533, "theta": -0.0038, "rho": -0.0853, "theo": 5.0365, "change": -0.025, "open": 5.05, "high": 5.05, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T10:19:59", "percent_change": -0.497514, "prev_day_close": 5.02500009536743}, {"option": "AI280121C00017500", "bid": 2.21, "bid_size": 426.0, "ask": 2.74, "ask_size": 1428.0, "iv": 0.6859, "open_interest": 2424.0, "volume": 0.0, "delta": 0.4944, "gamma": 0.0431, "vega": 0.0547, "theta": -0.0037, "rho": 0.0457, "theo": 2.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T14:07:23", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "AI280121P00017500", "bid": 6.75, "bid_size": 224.0, "ask": 7.0, "ask_size": 146.0, "iv": 0.6638, "open_interest": 106.0, "volume": 0.0, "delta": -0.543, "gamma": 0.0503, "vega": 0.0528, "theta": -0.0038, "rho": -0.0969, "theo": 6.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.15, "last_trade_time": "2026-10-14T14:07:13", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "AI280121C00020000", "bid": 1.78, "bid_size": 441.0, "ask": 2.12, "ask_size": 765.0, "iv": 0.6732, "open_interest": 3306.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0421, "vega": 0.0538, "theta": -0.0037, "rho": 0.0408, "theo": 1.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-10-15T09:30:10", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "AI280121P00020000", "bid": 8.7, "bid_size": 116.0, "ask": 9.1, "ask_size": 87.0, "iv": 0.667, "open_interest": 63.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.0511, "vega": 0.0498, "theta": -0.0037, "rho": -0.1026, "theo": 8.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-10-07T11:11:33", "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "AI280121C00022500", "bid": 1.44, "bid_size": 520.0, "ask": 1.8, "ask_size": 785.0, "iv": 0.6784, "open_interest": 467.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0402, "vega": 0.0518, "theta": -0.0036, "rho": 0.0362, "theo": 1.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-14T11:01:54", "percent_change": 0.0, "prev_day_close": 1.49000000953674}, {"option": "AI280121P00022500", "bid": 10.85, "bid_size": 129.0, "ask": 11.3, "ask_size": 134.0, "iv": 0.6773, "open_interest": 33.0, "volume": 0.0, "delta": -0.6928, "gamma": 0.0512, "vega": 0.0452, "theta": -0.0035, "rho": -0.1034, "theo": 11.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.26, "last_trade_time": "2026-10-12T15:17:06", "percent_change": 0.0, "prev_day_close": 11.0749998092651}, {"option": "AI280121C00025000", "bid": 1.22, "bid_size": 483.0, "ask": 1.53, "ask_size": 691.0, "iv": 0.6863, "open_interest": 596.0, "volume": 6.0, "delta": 0.3241, "gamma": 0.0379, "vega": 0.0493, "theta": -0.0035, "rho": 0.0323, "theo": 1.3646, "change": 0.01, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-16T09:38:40", "percent_change": 0.746266, "prev_day_close": 1.3400000333786}, {"option": "AI280121P00025000", "bid": 12.9, "bid_size": 333.0, "ask": 13.5, "ask_size": 274.0, "iv": 0.6523, "open_interest": 115.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0507, "vega": 0.0405, "theta": -0.0033, "rho": -0.1004, "theo": 13.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.01, "last_trade_time": "2026-10-06T10:17:50", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "AI280121C00027500", "bid": 1.01, "bid_size": 582.0, "ask": 1.36, "ask_size": 597.0, "iv": 0.6947, "open_interest": 195.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0355, "vega": 0.0466, "theta": -0.0033, "rho": 0.0288, "theo": 1.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-09-28T10:39:46", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "AI280121P00027500", "bid": 13.4, "bid_size": 330.0, "ask": 15.85, "ask_size": 144.0, "iv": 0.0, "open_interest": 47.0, "volume": 0.0, "delta": -0.8056, "gamma": 0.0499, "vega": 0.0343, "theta": -0.003, "rho": -0.0924, "theo": 15.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.01, "last_trade_time": "2026-09-04T09:47:08", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "AI280121C00030000", "bid": 0.85, "bid_size": 647.0, "ask": 1.15, "ask_size": 597.0, "iv": 0.6952, "open_interest": 684.0, "volume": 0.0, "delta": 0.2541, "gamma": 0.0331, "vega": 0.0439, "theta": -0.0032, "rho": 0.0259, "theo": 1.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-15T15:02:56", "percent_change": 0.0, "prev_day_close": 1.01000002026558}, {"option": "AI280121P00030000", "bid": 17.75, "bid_size": 105.0, "ask": 18.2, "ask_size": 78.0, "iv": 0.6872, "open_interest": 40.0, "volume": 0.0, "delta": -0.8522, "gamma": 0.0493, "vega": 0.027, "theta": -0.0029, "rho": -0.0769, "theo": 18.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.06, "last_trade_time": "2026-08-24T15:21:40", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "AI280121C00032500", "bid": 0.73, "bid_size": 213.0, "ask": 1.07, "ask_size": 436.0, "iv": 0.7082, "open_interest": 612.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0308, "vega": 0.0414, "theta": -0.003, "rho": 0.0234, "theo": 0.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-12T14:06:20", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "AI280121P00032500", "bid": 18.0, "bid_size": 218.0, "ask": 20.65, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8915, "gamma": 0.0487, "vega": 0.0225, "theta": -0.0026, "rho": -0.0693, "theo": 20.4131, "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": 20.8249998092651}, {"option": "AI280121C00035000", "bid": 0.64, "bid_size": 686.0, "ask": 0.97, "ask_size": 770.0, "iv": 0.7172, "open_interest": 1194.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0287, "vega": 0.0391, "theta": -0.0029, "rho": 0.0213, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-14T11:03:07", "percent_change": 0.0, "prev_day_close": 0.695000022649765}, {"option": "AI280121P00035000", "bid": 22.65, "bid_size": 119.0, "ask": 23.05, "ask_size": 81.0, "iv": 0.7103, "open_interest": 5.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0465, "vega": 0.014, "theta": -0.0022, "rho": -0.034, "theo": 22.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.74, "last_trade_time": "2026-04-17T10:59:38", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "AI280121C00037500", "bid": 0.56, "bid_size": 657.0, "ask": 0.9, "ask_size": 802.0, "iv": 0.7269, "open_interest": 1416.0, "volume": 1.0, "delta": 0.1878, "gamma": 0.0268, "vega": 0.0369, "theta": -0.0028, "rho": 0.0194, "theo": 0.7134, "change": 0.215, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-10-16T09:38:01", "percent_change": 30.9352, "prev_day_close": 0.695000022649765}, {"option": "AI280121P00037500", "bid": 25.05, "bid_size": 200.0, "ask": 25.75, "ask_size": 164.0, "iv": 0.78, "open_interest": 0.0, "volume": 0.0, "delta": -0.9519, "gamma": 0.0375, "vega": 0.0095, "theta": -0.0021, "rho": -0.0317, "theo": 25.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.82, "last_trade_time": "2026-09-17T15:26:03", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "AI290119C00002500", "bid": 9.9, "bid_size": 196.0, "ask": 10.65, "ask_size": 197.0, "iv": 0.8282, "open_interest": 12.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0036, "vega": 0.0101, "theta": 0.0, "rho": 0.039, "theo": 10.2707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-10-15T10:36:00", "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "AI290119P00002500", "bid": 0.16, "bid_size": 233.0, "ask": 0.28, "ask_size": 316.0, "iv": 0.8214, "open_interest": 5.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0037, "vega": 0.0104, "theta": -0.0005, "rho": -0.0103, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-12T13:52:37", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "AI290119C00005000", "bid": 8.15, "bid_size": 212.0, "ask": 8.8, "ask_size": 211.0, "iv": 0.7047, "open_interest": 6.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0099, "vega": 0.0252, "theta": -0.0003, "rho": 0.0642, "theo": 8.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.71, "last_trade_time": "2026-10-06T15:37:48", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "AI290119P00005000", "bid": 0.71, "bid_size": 599.0, "ask": 0.84, "ask_size": 578.0, "iv": 0.7456, "open_interest": 17.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0105, "vega": 0.026, "theta": -0.0011, "rho": -0.0317, "theo": 0.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-10-14T11:39:34", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "AI290119C00007500", "bid": 6.9, "bid_size": 579.0, "ask": 7.45, "ask_size": 403.0, "iv": 0.7066, "open_interest": 109.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.0164, "vega": 0.0401, "theta": -0.001, "rho": 0.0777, "theo": 7.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-10-09T14:33:33", "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "AI290119P00007500", "bid": 1.59, "bid_size": 550.0, "ask": 1.76, "ask_size": 859.0, "iv": 0.7149, "open_interest": 2136.0, "volume": 8.0, "delta": -0.1423, "gamma": 0.018, "vega": 0.0414, "theta": -0.0017, "rho": -0.06, "theo": 1.658, "change": 0.035, "open": 1.61, "high": 1.61, "low": 1.61, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-10-16T09:40:03", "percent_change": 2.22222, "prev_day_close": 1.57499998807907}, {"option": "AI290119C00010000", "bid": 5.85, "bid_size": 710.0, "ask": 6.35, "ask_size": 951.0, "iv": 0.6968, "open_interest": 447.0, "volume": 0.0, "delta": 0.799, "gamma": 0.0217, "vega": 0.0521, "theta": -0.0016, "rho": 0.0833, "theo": 6.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.03, "last_trade_time": "2026-10-15T15:47:18", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "AI290119P00010000", "bid": 2.76, "bid_size": 1144.0, "ask": 2.97, "ask_size": 730.0, "iv": 0.6976, "open_interest": 135.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0246, "vega": 0.0537, "theta": -0.0022, "rho": -0.0899, "theo": 2.864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-14T13:33:58", "percent_change": 0.0, "prev_day_close": 2.92000007629394}, {"option": "AI290119C00012500", "bid": 4.95, "bid_size": 1224.0, "ask": 5.4, "ask_size": 1415.0, "iv": 0.6807, "open_interest": 124.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0256, "vega": 0.0609, "theta": -0.002, "rho": 0.0845, "theo": 5.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-10-15T15:00:47", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "AI290119P00012500", "bid": 4.15, "bid_size": 241.0, "ask": 4.45, "ask_size": 80.0, "iv": 0.6877, "open_interest": 13.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0301, "vega": 0.0623, "theta": -0.0026, "rho": -0.1181, "theo": 4.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-10-14T14:21:48", "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "AI290119C00015000", "bid": 4.25, "bid_size": 1135.0, "ask": 4.7, "ask_size": 1520.0, "iv": 0.6779, "open_interest": 104.0, "volume": 0.0, "delta": 0.672, "gamma": 0.0283, "vega": 0.0669, "theta": -0.0023, "rho": 0.0831, "theo": 4.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-10-15T13:44:30", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "AI290119P00015000", "bid": 5.75, "bid_size": 81.0, "ask": 6.15, "ask_size": 80.0, "iv": 0.6842, "open_interest": 22.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0345, "vega": 0.0674, "theta": -0.0028, "rho": -0.1418, "theo": 5.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-12T13:05:43", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "AI290119C00017500", "bid": 3.7, "bid_size": 117.0, "ask": 4.15, "ask_size": 636.0, "iv": 0.6794, "open_interest": 19.0, "volume": 0.0, "delta": 0.6162, "gamma": 0.0299, "vega": 0.0706, "theta": -0.0026, "rho": 0.0803, "theo": 3.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-10-01T09:39:22", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "AI290119P00017500", "bid": 7.6, "bid_size": 81.0, "ask": 8.0, "ask_size": 80.0, "iv": 0.6885, "open_interest": 2.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0382, "vega": 0.0697, "theta": -0.003, "rho": -0.1601, "theo": 7.7834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-10-02T13:49:37", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "AI290119C00020000", "bid": 3.25, "bid_size": 764.0, "ask": 3.7, "ask_size": 2000.0, "iv": 0.6815, "open_interest": 492.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0309, "vega": 0.0728, "theta": -0.0027, "rho": 0.0769, "theo": 3.5008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-15T11:06:30", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "AI290119P00020000", "bid": 9.35, "bid_size": 287.0, "ask": 10.0, "ask_size": 223.0, "iv": 0.6793, "open_interest": 4.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0412, "vega": 0.0696, "theta": -0.003, "rho": -0.1731, "theo": 9.7145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-10-02T13:49:37", "percent_change": 0.0, "prev_day_close": 9.97499990463257}, {"option": "AI290119C00022500", "bid": 2.9, "bid_size": 519.0, "ask": 3.3, "ask_size": 1967.0, "iv": 0.6836, "open_interest": 160.0, "volume": 7.0, "delta": 0.5201, "gamma": 0.0313, "vega": 0.0736, "theta": -0.0028, "rho": 0.0732, "theo": 3.1037, "change": 0.03, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-16T09:30:02", "percent_change": 1.0101, "prev_day_close": 2.97000002861023}, {"option": "AI290119P00022500", "bid": 11.4, "bid_size": 300.0, "ask": 12.1, "ask_size": 237.0, "iv": 0.6847, "open_interest": 11.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0439, "vega": 0.0676, "theta": -0.0031, "rho": -0.1805, "theo": 11.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-14T14:19:17", "percent_change": 0.0, "prev_day_close": 11.9249997138977}], "symbol": "AI", "security_type": "stock", "exchange_id": 3, "current_price": 12.185, "price_change": 0.025, "price_change_percent": 0.2056, "bid": 12.18, "ask": 12.19, "bid_size": 300, "ask_size": 1500, "open": 12.19, "high": 12.39, "low": 12.055, "close": 12.185, "prev_day_close": 12.16, "volume": 1394681, "iv30": 54.703, "iv30_change": -0.011, "iv30_change_percent": -0.0201, "seqno": 37742489693, "last_trade_time": "2026-10-16T10:23:06", "tick": "down"}, "symbol": "AI"}