{"timestamp": "2026-11-09 23:07:41", "data": {"options": [{"option": "ALL261120C00160000", "bid": 92.5, "bid_size": 3.0, "ask": 95.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0568, "theo": 94.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "ALL261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261120C00165000", "bid": 87.5, "bid_size": 5.0, "ask": 90.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0586, "theo": 89.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0999984741211}, {"option": "ALL261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.5029, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261120C00170000", "bid": 82.5, "bid_size": 5.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0604, "theo": 84.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "ALL261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 1.2576, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0013, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-23T15:09:07", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALL261120C00175000", "bid": 77.5, "bid_size": 3.0, "ask": 79.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0008, "theta": 0.0, "rho": 0.0621, "theo": 79.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.3499984741211}, {"option": "ALL261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.0973, "open_interest": 4.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0018, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-05T10:41:56", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ALL261120C00180000", "bid": 72.5, "bid_size": 10.0, "ask": 75.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0012, "theta": 0.0, "rho": 0.0639, "theo": 74.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.6, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "ALL261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.025, "open_interest": 5.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0026, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-05T10:41:56", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ALL261120C00185000", "bid": 67.5, "bid_size": 6.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0017, "theta": 0.0, "rho": 0.0656, "theo": 69.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3999977111816}, {"option": "ALL261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 18.0, "iv": 0.9646, "open_interest": 63.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0036, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-19T10:53:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALL261120C00190000", "bid": 62.6, "bid_size": 4.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0024, "theta": 0.0, "rho": 0.0674, "theo": 64.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.33, "last_trade_time": "2026-10-30T15:45:48", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "ALL261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 0.7508, "open_interest": 92.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0024, "theta": -0.005, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:32:01", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ALL261120C00195000", "bid": 57.6, "bid_size": 5.0, "ask": 60.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0002, "rho": 0.0691, "theo": 59.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-10-05T15:54:51", "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "ALL261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.8171, "open_interest": 128.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0035, "theta": -0.007, "rho": -0.0002, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T11:50:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALL261120C00200000", "bid": 52.6, "bid_size": 7.0, "ask": 55.9, "ask_size": 2.0, "iv": 0.6387, "open_interest": 12.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0036, "rho": 0.0707, "theo": 54.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.1, "last_trade_time": "2026-11-02T12:40:41", "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "ALL261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.7503, "open_interest": 222.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0005, "vega": 0.0051, "theta": -0.0099, "rho": -0.0003, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-22T15:28:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ALL261120C00210000", "bid": 42.7, "bid_size": 10.0, "ask": 45.8, "ask_size": 11.0, "iv": 0.5142, "open_interest": 7.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0012, "vega": 0.011, "theta": -0.0148, "rho": 0.0738, "theo": 44.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.7, "last_trade_time": "2026-10-16T09:41:00", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "ALL261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.6197, "open_interest": 783.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0012, "vega": 0.0111, "theta": -0.02, "rho": -0.0008, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:24:40", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "ALL261120C00220000", "bid": 32.7, "bid_size": 10.0, "ask": 35.7, "ask_size": 14.0, "iv": 0.3604, "open_interest": 50.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0028, "vega": 0.024, "theta": -0.0366, "rho": 0.0762, "theo": 34.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.3, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 37.0999984741211}, {"option": "ALL261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 68.0, "iv": 0.4294, "open_interest": 593.0, "volume": 81.0, "delta": -0.0223, "gamma": 0.0029, "vega": 0.0241, "theta": -0.0407, "rho": -0.0019, "theo": 0.1523, "change": 0.09, "open": 0.2, "high": 0.3, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:43:26", "percent_change": 90.0, "prev_day_close": 0.100000003352761}, {"option": "ALL261120C00230000", "bid": 22.9, "bid_size": 28.0, "ask": 25.8, "ask_size": 21.0, "iv": 0.3187, "open_interest": 608.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.007, "vega": 0.0518, "theta": -0.0787, "rho": 0.0765, "theo": 24.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.6, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "ALL261120P00230000", "bid": 0.05, "bid_size": 29.0, "ask": 0.65, "ask_size": 78.0, "iv": 0.3599, "open_interest": 1299.0, "volume": 50.0, "delta": -0.0578, "gamma": 0.007, "vega": 0.0519, "theta": -0.0819, "rho": -0.0048, "theo": 0.4046, "change": 0.025, "open": 0.45, "high": 0.55, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:50:33", "percent_change": 7.69231, "prev_day_close": 0.325000006705523}, {"option": "ALL261120C00240000", "bid": 14.1, "bid_size": 53.0, "ask": 16.0, "ask_size": 21.0, "iv": 0.2994, "open_interest": 555.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0161, "vega": 0.1043, "theta": -0.1509, "rho": 0.0713, "theo": 15.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.81, "last_trade_time": "2026-11-06T14:52:53", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "ALL261120P00240000", "bid": 0.4, "bid_size": 84.0, "ask": 1.55, "ask_size": 61.0, "iv": 0.31, "open_interest": 1373.0, "volume": 31.0, "delta": -0.1519, "gamma": 0.0162, "vega": 0.1046, "theta": -0.1535, "rho": -0.0123, "theo": 1.1546, "change": -0.2, "open": 1.0, "high": 1.45, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:30:10", "percent_change": -20.0, "prev_day_close": 1.00000002980232}, {"option": "ALL261120C00250000", "bid": 6.8, "bid_size": 35.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.3091, "open_interest": 431.0, "volume": 1.0, "delta": 0.6357, "gamma": 0.0286, "vega": 0.1659, "theta": -0.2268, "rho": 0.0548, "theo": 7.544, "change": -3.18, "open": 7.02, "high": 7.02, "low": 7.02, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-09T11:42:06", "percent_change": -31.1765, "prev_day_close": 10.2000002861023}, {"option": "ALL261120P00250000", "bid": 2.85, "bid_size": 39.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.294, "open_interest": 1171.0, "volume": 7.0, "delta": -0.3667, "gamma": 0.0288, "vega": 0.1662, "theta": -0.2292, "rho": -0.0275, "theo": 3.3694, "change": 1.08, "open": 3.7, "high": 4.5, "low": 3.7, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-09T14:24:36", "percent_change": 37.2414, "prev_day_close": 2.89999997615814}, {"option": "ALL261120C00260000", "bid": 2.1, "bid_size": 44.0, "ask": 3.2, "ask_size": 30.0, "iv": 0.2822, "open_interest": 406.0, "volume": 9.0, "delta": 0.3366, "gamma": 0.0286, "vega": 0.1614, "theta": -0.214, "rho": 0.0294, "theo": 2.747, "change": -2.05, "open": 4.0, "high": 4.0, "low": 2.44, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:47:07", "percent_change": -44.086, "prev_day_close": 4.64999985694885}, {"option": "ALL261120P00260000", "bid": 8.0, "bid_size": 16.0, "ask": 9.7, "ask_size": 33.0, "iv": 0.304, "open_interest": 1708.0, "volume": 3.0, "delta": -0.6688, "gamma": 0.0289, "vega": 0.1603, "theta": -0.2157, "rho": -0.0447, "theo": 8.5979, "change": 2.53, "open": 8.8, "high": 9.83, "low": 8.8, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-11-09T11:08:14", "percent_change": 34.6575, "prev_day_close": 7.29999995231628}, {"option": "ALL261120C00270000", "bid": 0.5, "bid_size": 84.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.2936, "open_interest": 484.0, "volume": 21.0, "delta": 0.1336, "gamma": 0.016, "vega": 0.0963, "theta": -0.1287, "rho": 0.0116, "theo": 0.8665, "change": -1.05, "open": 1.25, "high": 1.4, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:54:40", "percent_change": -63.6364, "prev_day_close": 1.65000003576279}, {"option": "ALL261120P00270000", "bid": 15.6, "bid_size": 17.0, "ask": 17.8, "ask_size": 34.0, "iv": 0.2956, "open_interest": 1302.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0165, "vega": 0.0915, "theta": -0.1312, "rho": -0.0437, "theo": 16.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-11-06T15:29:04", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "ALL261120C00280000", "bid": 0.15, "bid_size": 4.0, "ask": 0.55, "ask_size": 144.0, "iv": 0.3434, "open_interest": 637.0, "volume": 29.0, "delta": 0.0502, "gamma": 0.007, "vega": 0.0468, "theta": -0.0644, "rho": 0.0044, "theo": 0.2917, "change": -0.26, "open": 0.3, "high": 0.35, "low": 0.2, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:58:02", "percent_change": -47.2727, "prev_day_close": 0.550000011920929}, {"option": "ALL261120P00280000", "bid": 24.4, "bid_size": 9.0, "ask": 28.0, "ask_size": 12.0, "iv": 0.3114, "open_interest": 15.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0076, "vega": 0.0368, "theta": -0.0665, "rho": -0.0294, "theo": 26.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T11:15:24", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "ALL261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 0.3888, "open_interest": 225.0, "volume": 9.0, "delta": 0.0202, "gamma": 0.003, "vega": 0.0222, "theta": -0.0318, "rho": 0.0017, "theo": 0.1115, "change": -0.2, "open": 0.24, "high": 0.24, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:57:13", "percent_change": -66.6667, "prev_day_close": 0.300000000745058}, {"option": "ALL261120P00290000", "bid": 35.3, "bid_size": 9.0, "ask": 37.8, "ask_size": 17.0, "iv": 0.4943, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0029, "vega": 0.0089, "theta": -0.0307, "rho": -0.0101, "theo": 36.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "ALL261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.534, "open_interest": 23.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0014, "vega": 0.011, "theta": -0.0163, "rho": 0.0008, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T13:39:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "ALL261120P00300000", "bid": 45.2, "bid_size": 9.0, "ask": 47.9, "ask_size": 17.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 46.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "ALL261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 0.6178, "open_interest": 28.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0007, "vega": 0.0057, "theta": -0.0088, "rho": 0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:06:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL261120P00310000", "bid": 55.2, "bid_size": 1.0, "ask": 57.9, "ask_size": 7.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 56.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "ALL261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.7512, "open_interest": 1.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0003, "vega": 0.0032, "theta": -0.005, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "ALL261120P00320000", "bid": 64.8, "bid_size": 5.0, "ask": 67.9, "ask_size": 9.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 66.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "ALL261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0029, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "ALL261120P00330000", "bid": 75.2, "bid_size": 5.0, "ask": 77.8, "ask_size": 5.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 76.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "ALL261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0018, "rho": 0.0001, "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": 0.474999994039536}, {"option": "ALL261120P00340000", "bid": 85.2, "bid_size": 3.0, "ask": 87.8, "ask_size": 9.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 86.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "ALL261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 1.0046, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0012, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ALL261120P00350000", "bid": 94.3, "bid_size": 7.0, "ask": 97.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 96.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "ALL261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.1693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ALL261120P00360000", "bid": 105.2, "bid_size": 3.0, "ask": 107.8, "ask_size": 4.0, "iv": 1.0506, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 106.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "ALL261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 34.0, "iv": 1.2403, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ALL261120P00370000", "bid": 114.7, "bid_size": 5.0, "ask": 117.8, "ask_size": 5.0, "iv": 1.0047, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 116.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "ALL261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 33.0, "iv": 1.3085, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261120P00380000", "bid": 124.9, "bid_size": 3.0, "ask": 127.9, "ask_size": 4.0, "iv": 1.144, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0249, "rho": 0.0, "theo": 126.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "ALL261218C00095000", "bid": 157.6, "bid_size": 1.0, "ask": 160.9, "ask_size": 3.0, "iv": 1.3597, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0519, "theo": 159.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.100006103516}, {"option": "ALL261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6484, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T11:47:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00100000", "bid": 152.6, "bid_size": 1.0, "ask": 155.9, "ask_size": 3.0, "iv": 1.2818, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0546, "theo": 154.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.150001525879}, {"option": "ALL261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.5694, "open_interest": 121.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-04-14T13:19:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00105000", "bid": 147.6, "bid_size": 1.0, "ask": 150.9, "ask_size": 3.0, "iv": 1.2078, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0574, "theo": 149.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.100006103516}, {"option": "ALL261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.4944, "open_interest": 27.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.64, "last_trade_time": "2026-04-08T12:46:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00110000", "bid": 142.6, "bid_size": 1.0, "ask": 145.9, "ask_size": 3.0, "iv": 1.1374, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0601, "theo": 144.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "ALL261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.423, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-04-30T09:49:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00115000", "bid": 137.6, "bid_size": 1.0, "ask": 141.0, "ask_size": 3.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0628, "theo": 139.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.800003051758}, {"option": "ALL261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.3549, "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": "up", "last_trade_price": 1.15, "last_trade_time": "2026-04-14T13:11:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00120000", "bid": 132.4, "bid_size": 1.0, "ask": 135.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0656, "theo": 134.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.200004577637}, {"option": "ALL261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.2896, "open_interest": 171.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "up", "last_trade_price": 0.69, "last_trade_time": "2026-07-09T11:15:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00125000", "bid": 127.6, "bid_size": 1.0, "ask": 130.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0683, "theo": 129.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.050003051758}, {"option": "ALL261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.227, "open_interest": 339.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-23T13:23:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00130000", "bid": 122.9, "bid_size": 1.0, "ask": 125.6, "ask_size": 1.0, "iv": 0.8791, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.071, "theo": 124.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.1, "last_trade_time": "2026-09-21T12:00:51", "percent_change": 0.0, "prev_day_close": 127.199996948242}, {"option": "ALL261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.1668, "open_interest": 25.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-10T12:42:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00135000", "bid": 117.7, "bid_size": 1.0, "ask": 121.1, "ask_size": 4.0, "iv": 0.9291, "open_interest": 61.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0737, "theo": 119.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.65, "last_trade_time": "2026-05-29T13:51:30", "percent_change": 0.0, "prev_day_close": 122.199996948242}, {"option": "ALL261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 12.0, "iv": 1.0077, "open_interest": 293.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-06-12T10:13:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ALL261218C00140000", "bid": 112.9, "bid_size": 1.0, "ask": 115.7, "ask_size": 1.0, "iv": 0.8122, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0765, "theo": 114.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "ALL261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 1.0529, "open_interest": 76.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-09-04T11:35:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00145000", "bid": 107.3, "bid_size": 1.0, "ask": 111.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0792, "theo": 109.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.25}, {"option": "ALL261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 18.0, "iv": 0.9561, "open_interest": 185.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-10-09T13:48:10", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALL261218C00150000", "bid": 102.3, "bid_size": 1.0, "ask": 105.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.082, "theo": 104.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "ALL261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.7901, "open_interest": 3.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-04-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218C00155000", "bid": 97.3, "bid_size": 1.0, "ask": 101.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0847, "theo": 99.2318, "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": 102.299999237061}, {"option": "ALL261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.7463, "open_interest": 14.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0009, "theta": -0.0004, "rho": -0.0001, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-28T15:06:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ALL261218C00160000", "bid": 92.7, "bid_size": 1.0, "ask": 95.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0874, "theo": 94.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.12, "last_trade_time": "2026-09-21T15:03:33", "percent_change": 0.0, "prev_day_close": 97.3000030517578}, {"option": "ALL261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7037, "open_interest": 29.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0006, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-21T09:48:14", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "ALL261218C00165000", "bid": 87.8, "bid_size": 1.0, "ask": 91.1, "ask_size": 4.0, "iv": 0.6496, "open_interest": 10.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0902, "theo": 89.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-03-23T13:21:47", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "ALL261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6623, "open_interest": 19.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0021, "theta": -0.001, "rho": -0.0002, "theo": 0.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-28T10:29:15", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ALL261218C00170000", "bid": 83.0, "bid_size": 1.0, "ask": 85.7, "ask_size": 1.0, "iv": 0.553, "open_interest": 27.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0931, "theo": 84.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.89, "last_trade_time": "2026-03-24T14:38:38", "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "ALL261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.6219, "open_interest": 50.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0014, "rho": -0.0003, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-28T10:29:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL261218C00175000", "bid": 77.7, "bid_size": 1.0, "ask": 80.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0958, "theo": 79.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.94, "last_trade_time": "2026-03-24T14:38:38", "percent_change": 0.0, "prev_day_close": 82.3500022888184}, {"option": "ALL261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.5826, "open_interest": 57.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0021, "rho": -0.0005, "theo": 0.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-15T09:43:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL261218C00180000", "bid": 72.8, "bid_size": 1.0, "ask": 76.2, "ask_size": 4.0, "iv": 0.5371, "open_interest": 2.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0988, "theo": 74.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.22, "last_trade_time": "2026-10-12T14:58:03", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "ALL261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5442, "open_interest": 71.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0073, "theta": -0.0031, "rho": -0.0007, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:13:37", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ALL261218C00185000", "bid": 67.9, "bid_size": 1.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.5476, "open_interest": 2.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.102, "theo": 69.3175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.05, "last_trade_time": "2026-03-20T09:56:18", "percent_change": 0.0, "prev_day_close": 72.4000015258789}, {"option": "ALL261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5065, "open_interest": 46.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0046, "rho": -0.0011, "theo": 0.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:57:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL261218C00190000", "bid": 63.1, "bid_size": 1.0, "ask": 65.8, "ask_size": 1.0, "iv": 0.4383, "open_interest": 16.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.0078, "theta": 0.0, "rho": 0.1056, "theo": 64.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.0, "last_trade_time": "2026-09-21T12:00:38", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "ALL261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.4174, "open_interest": 225.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0006, "vega": 0.0158, "theta": -0.0066, "rho": -0.0018, "theo": 0.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:58:30", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ALL261218C00195000", "bid": 57.8, "bid_size": 1.0, "ask": 61.3, "ask_size": 4.0, "iv": 0.4313, "open_interest": 23.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0006, "vega": 0.0133, "theta": -0.0005, "rho": 0.1098, "theo": 59.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-06-24T12:59:32", "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "ALL261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.3991, "open_interest": 57.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0009, "vega": 0.023, "theta": -0.0094, "rho": -0.0027, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:55:14", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALL261218C00200000", "bid": 52.9, "bid_size": 5.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.3367, "open_interest": 20.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.001, "vega": 0.0216, "theta": -0.0046, "rho": 0.1148, "theo": 54.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.89, "last_trade_time": "2026-10-20T15:57:10", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "ALL261218P00200000", "bid": 0.1, "bid_size": 14.0, "ask": 0.5, "ask_size": 26.0, "iv": 0.3832, "open_interest": 121.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0013, "vega": 0.0328, "theta": -0.0133, "rho": -0.0041, "theo": 0.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T09:49:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALL261218C00210000", "bid": 43.0, "bid_size": 5.0, "ask": 45.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 130.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0025, "vega": 0.0506, "theta": -0.0177, "rho": 0.1275, "theo": 44.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-10-20T15:55:17", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "ALL261218P00210000", "bid": 0.05, "bid_size": 16.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.3325, "open_interest": 216.0, "volume": 3.0, "delta": -0.0339, "gamma": 0.0028, "vega": 0.064, "theta": -0.0252, "rho": -0.0092, "theo": 0.3626, "change": -0.2, "open": 0.46, "high": 0.46, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:07:46", "percent_change": -36.3636, "prev_day_close": 0.549999976530671}, {"option": "ALL261218C00220000", "bid": 33.3, "bid_size": 10.0, "ask": 35.9, "ask_size": 11.0, "iv": 0.2573, "open_interest": 49.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0052, "vega": 0.1017, "theta": -0.0393, "rho": 0.1425, "theo": 34.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.56, "last_trade_time": "2026-11-06T09:42:13", "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ALL261218P00220000", "bid": 0.35, "bid_size": 48.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.2871, "open_interest": 2041.0, "volume": 12.0, "delta": -0.0719, "gamma": 0.0054, "vega": 0.1154, "theta": -0.0442, "rho": -0.0193, "theo": 0.8316, "change": -0.025, "open": 0.86, "high": 1.0, "low": 0.86, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:37:42", "percent_change": -2.7027, "prev_day_close": 0.924999982118606}, {"option": "ALL261218C00230000", "bid": 24.3, "bid_size": 16.0, "ask": 26.7, "ask_size": 18.0, "iv": 0.2695, "open_interest": 165.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0093, "vega": 0.1762, "theta": -0.068, "rho": 0.1543, "theo": 25.9056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.4, "last_trade_time": "2026-11-05T15:18:34", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "ALL261218P00230000", "bid": 0.3, "bid_size": 36.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.2519, "open_interest": 271.0, "volume": 2.0, "delta": -0.1423, "gamma": 0.0092, "vega": 0.1884, "theta": -0.0699, "rho": -0.0379, "theo": 1.8197, "change": 0.04, "open": 2.05, "high": 2.05, "low": 1.79, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T15:29:50", "percent_change": 2.28571, "prev_day_close": 1.75}, {"option": "ALL261218C00240000", "bid": 16.3, "bid_size": 60.0, "ask": 18.8, "ask_size": 43.0, "iv": 0.2735, "open_interest": 529.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0141, "vega": 0.2598, "theta": -0.0967, "rho": 0.1539, "theo": 17.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.26, "last_trade_time": "2026-11-05T13:36:34", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ALL261218P00240000", "bid": 2.4, "bid_size": 37.0, "ask": 4.5, "ask_size": 63.0, "iv": 0.2707, "open_interest": 274.0, "volume": 5.0, "delta": -0.2572, "gamma": 0.0139, "vega": 0.2676, "theta": -0.0969, "rho": -0.0662, "theo": 3.74, "change": 0.675, "open": 4.01, "high": 4.2, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T14:38:10", "percent_change": 20.3008, "prev_day_close": 3.32500004768372}, {"option": "ALL261218C00250000", "bid": 9.9, "bid_size": 69.0, "ask": 11.9, "ask_size": 46.0, "iv": 0.2664, "open_interest": 259.0, "volume": 2.0, "delta": 0.592, "gamma": 0.0175, "vega": 0.3206, "theta": -0.1135, "rho": 0.1414, "theo": 11.0698, "change": -3.05, "open": 12.7, "high": 12.7, "low": 10.55, "tick": "down", "last_trade_price": 10.55, "last_trade_time": "2026-11-09T11:09:39", "percent_change": -22.4265, "prev_day_close": 13.5999999046326}, {"option": "ALL261218P00250000", "bid": 5.6, "bid_size": 48.0, "ask": 7.7, "ask_size": 47.0, "iv": 0.2576, "open_interest": 1371.0, "volume": 28.0, "delta": -0.417, "gamma": 0.0176, "vega": 0.3221, "theta": -0.1141, "rho": -0.103, "theo": 7.1063, "change": 0.7, "open": 7.2, "high": 7.9, "low": 6.5, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T15:40:12", "percent_change": 10.3704, "prev_day_close": 6.75}, {"option": "ALL261218C00260000", "bid": 4.7, "bid_size": 54.0, "ask": 6.9, "ask_size": 38.0, "iv": 0.2527, "open_interest": 550.0, "volume": 4.0, "delta": 0.4132, "gamma": 0.0178, "vega": 0.322, "theta": -0.11, "rho": 0.1071, "theo": 6.1935, "change": -2.45, "open": 7.6, "high": 7.6, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T10:38:42", "percent_change": -28.9941, "prev_day_close": 8.4500002861023}, {"option": "ALL261218P00260000", "bid": 11.3, "bid_size": 15.0, "ask": 13.4, "ask_size": 22.0, "iv": 0.2671, "open_interest": 64.0, "volume": 1.0, "delta": -0.5972, "gamma": 0.018, "vega": 0.3186, "theta": -0.1109, "rho": -0.138, "theo": 12.2822, "change": 1.2, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T15:36:04", "percent_change": 10.6195, "prev_day_close": 11.2999997138977}, {"option": "ALL261218C00270000", "bid": 2.95, "bid_size": 12.0, "ask": 3.3, "ask_size": 8.0, "iv": 0.2616, "open_interest": 888.0, "volume": 12.0, "delta": 0.2538, "gamma": 0.0148, "vega": 0.2664, "theta": -0.0886, "rho": 0.0675, "theo": 3.1214, "change": -1.42, "open": 4.52, "high": 4.52, "low": 2.8, "tick": "down", "last_trade_price": 2.98, "last_trade_time": "2026-11-09T15:55:01", "percent_change": -32.2727, "prev_day_close": 4.40000009536743}, {"option": "ALL261218P00270000", "bid": 18.2, "bid_size": 10.0, "ask": 20.3, "ask_size": 10.0, "iv": 0.2605, "open_interest": 20.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0149, "vega": 0.2573, "theta": -0.088, "rho": -0.1628, "theo": 19.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-06T15:08:57", "percent_change": 0.0, "prev_day_close": 17.4500007629395}, {"option": "ALL261218C00280000", "bid": 1.1, "bid_size": 17.0, "ask": 1.8, "ask_size": 87.0, "iv": 0.2618, "open_interest": 251.0, "volume": 28.0, "delta": 0.1382, "gamma": 0.0102, "vega": 0.1852, "theta": -0.0603, "rho": 0.0372, "theo": 1.4351, "change": -1.095, "open": 1.6, "high": 1.6, "low": 1.05, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:55:01", "percent_change": -47.0968, "prev_day_close": 2.32500004768372}, {"option": "ALL261218P00280000", "bid": 26.4, "bid_size": 6.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0101, "vega": 0.1718, "theta": -0.057, "rho": -0.1738, "theo": 27.6741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-07-29T11:36:12", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "ALL261218C00290000", "bid": 0.05, "bid_size": 83.0, "ask": 0.9, "ask_size": 54.0, "iv": 0.2486, "open_interest": 502.0, "volume": 15.0, "delta": 0.0687, "gamma": 0.006, "vega": 0.1126, "theta": -0.036, "rho": 0.0185, "theo": 0.6206, "change": -0.475, "open": 1.07, "high": 1.07, "low": 0.4, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:35:40", "percent_change": -46.3415, "prev_day_close": 1.02499997615814}, {"option": "ALL261218P00290000", "bid": 35.5, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.27, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0057, "vega": 0.0966, "theta": -0.0302, "rho": -0.1768, "theo": 36.9346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-11-05T15:22:35", "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "ALL261218C00300000", "bid": 0.05, "bid_size": 2.0, "ask": 0.7, "ask_size": 88.0, "iv": 0.2847, "open_interest": 303.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0032, "vega": 0.0623, "theta": -0.0196, "rho": 0.0087, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T13:15:35", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ALL261218P00300000", "bid": 45.0, "bid_size": 10.0, "ask": 48.3, "ask_size": 11.0, "iv": 0.2735, "open_interest": 5.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0028, "vega": 0.0485, "theta": -0.0124, "rho": -0.1787, "theo": 46.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.7, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 43.6999988555908}, {"option": "ALL261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.2851, "open_interest": 83.0, "volume": 4.0, "delta": 0.0147, "gamma": 0.0016, "vega": 0.0326, "theta": -0.0101, "rho": 0.0039, "theo": 0.1086, "change": -0.05, "open": 0.02, "high": 0.15, "low": 0.02, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:35:19", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "ALL261218P00310000", "bid": 54.7, "bid_size": 5.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0013, "vega": 0.0226, "theta": -0.0022, "rho": -0.1815, "theo": 56.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "ALL261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 27.0, "iv": 0.3301, "open_interest": 3.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0008, "vega": 0.0166, "theta": -0.0051, "rho": 0.0018, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T15:50:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALL261218P00320000", "bid": 64.6, "bid_size": 5.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0006, "vega": 0.0098, "theta": 0.0, "rho": -0.1856, "theo": 66.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.25}, {"option": "ALL261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.4112, "open_interest": 2.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.0084, "theta": -0.0026, "rho": 0.0008, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T12:42:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL261218P00330000", "bid": 74.6, "bid_size": 1.0, "ask": 78.3, "ask_size": 1.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0002, "vega": 0.0042, "theta": 0.0, "rho": -0.1905, "theo": 76.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3000030517578}, {"option": "ALL261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4492, "open_interest": 4.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0002, "vega": 0.0042, "theta": -0.0013, "rho": 0.0004, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T11:46:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ALL261218P00340000", "bid": 84.5, "bid_size": 1.0, "ask": 87.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": -0.1959, "theo": 86.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3000030517578}, {"option": "ALL261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.5041, "open_interest": 2.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0007, "rho": 0.0002, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-08-20T12:23:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218P00350000", "bid": 94.5, "bid_size": 1.0, "ask": 97.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.2015, "theo": 96.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3000030517578}, {"option": "ALL261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5205, "open_interest": 2.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-08-24T11:20:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL261218P00360000", "bid": 104.5, "bid_size": 1.0, "ask": 107.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.2072, "theo": 106.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "ALL270115C00095000", "bid": 157.5, "bid_size": 1.0, "ask": 160.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0519, "theo": 159.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.11, "last_trade_time": "2026-02-06T11:09:01", "percent_change": 0.0, "prev_day_close": 162.100006103516}, {"option": "ALL270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.2617, "open_interest": 47.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-07-17T09:30:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115C00100000", "bid": 152.8, "bid_size": 1.0, "ask": 155.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0546, "theo": 154.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.15, "last_trade_time": "2026-05-28T12:51:14", "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "ALL270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2014, "open_interest": 154.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-05-07T12:04:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115C00105000", "bid": 147.8, "bid_size": 1.0, "ask": 150.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0574, "theo": 149.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.35, "last_trade_time": "2025-12-22T13:30:27", "percent_change": 0.0, "prev_day_close": 151.950004577637}, {"option": "ALL270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 19.0, "iv": 1.0305, "open_interest": 8.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-04-08T12:46:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115C00110000", "bid": 142.2, "bid_size": 1.0, "ask": 145.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0601, "theo": 144.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.2, "last_trade_time": "2026-02-12T10:26:44", "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "ALL270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 1.0508, "open_interest": 25.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-04-30T09:49:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115C00115000", "bid": 137.3, "bid_size": 1.0, "ask": 140.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0628, "theo": 139.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.65, "last_trade_time": "2026-02-06T10:54:22", "percent_change": 0.0, "prev_day_close": 142.150001525879}, {"option": "ALL270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 10.0, "iv": 1.0004, "open_interest": 3.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0002, "rho": -0.0001, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-13T09:30:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115C00120000", "bid": 132.6, "bid_size": 1.0, "ask": 135.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0656, "theo": 134.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2025-01-13T09:54:02", "percent_change": 0.0, "prev_day_close": 137.200004577637}, {"option": "ALL270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 20.0, "iv": 0.84, "open_interest": 178.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0003, "rho": -0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-07-09T11:15:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115C00125000", "bid": 127.8, "bid_size": 1.0, "ask": 130.9, "ask_size": 3.0, "iv": 0.7864, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0683, "theo": 129.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.45, "last_trade_time": "2026-02-24T15:21:42", "percent_change": 0.0, "prev_day_close": 132.25}, {"option": "ALL270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.9058, "open_interest": 464.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0012, "theta": -0.0004, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-09-23T15:46:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115C00130000", "bid": 122.6, "bid_size": 1.0, "ask": 126.0, "ask_size": 4.0, "iv": 0.7153, "open_interest": 25.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0713, "theo": 124.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.63, "last_trade_time": "2026-05-27T11:39:36", "percent_change": 0.0, "prev_day_close": 127.199996948242}, {"option": "ALL270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.7513, "open_interest": 27.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0005, "rho": -0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T09:55:12", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ALL270115C00135000", "bid": 117.6, "bid_size": 1.0, "ask": 121.0, "ask_size": 4.0, "iv": 0.6693, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.074, "theo": 119.1756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.55, "last_trade_time": "2026-04-24T15:54:33", "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "ALL270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6163, "open_interest": 323.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0023, "theta": -0.0007, "rho": -0.0003, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T15:24:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "ALL270115C00140000", "bid": 112.7, "bid_size": 1.0, "ask": 115.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0773, "theo": 114.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.25, "last_trade_time": "2026-01-30T11:57:09", "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "ALL270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.6763, "open_interest": 78.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0032, "theta": -0.001, "rho": -0.0004, "theo": 0.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T11:55:18", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALL270115C00145000", "bid": 107.6, "bid_size": 1.0, "ask": 110.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0813, "theo": 109.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.02, "last_trade_time": "2026-09-25T09:36:22", "percent_change": 0.0, "prev_day_close": 112.200000762939}, {"option": "ALL270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.6645, "open_interest": 232.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0013, "rho": -0.0005, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-09T13:48:10", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL270115C00150000", "bid": 102.4, "bid_size": 1.0, "ask": 105.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 138.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.087, "theo": 104.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.95, "last_trade_time": "2026-07-07T12:23:47", "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "ALL270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.6289, "open_interest": 13.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.006, "theta": -0.0017, "rho": -0.0008, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-01T12:32:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL270115C00155000", "bid": 97.7, "bid_size": 1.0, "ask": 100.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 123.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0943, "theo": 99.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.47, "last_trade_time": "2026-10-16T12:58:00", "percent_change": 0.0, "prev_day_close": 102.350002288818}, {"option": "ALL270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.5728, "open_interest": 16.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0082, "theta": -0.0023, "rho": -0.0011, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-06-29T13:16:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALL270115C00160000", "bid": 92.4, "bid_size": 1.0, "ask": 95.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0065, "theta": 0.0, "rho": 0.1028, "theo": 94.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.8, "last_trade_time": "2026-11-02T15:43:29", "percent_change": 0.0, "prev_day_close": 97.4000015258789}, {"option": "ALL270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.5403, "open_interest": 62.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0031, "rho": -0.0015, "theo": 0.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-09-24T09:30:11", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALL270115C00165000", "bid": 87.4, "bid_size": 1.0, "ask": 91.2, "ask_size": 4.0, "iv": 0.4197, "open_interest": 80.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0104, "theta": 0.0, "rho": 0.1188, "theo": 89.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.48, "last_trade_time": "2026-08-11T10:04:07", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "ALL270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.5284, "open_interest": 98.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.015, "theta": -0.0041, "rho": -0.0021, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:42:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ALL270115C00170000", "bid": 82.8, "bid_size": 1.0, "ask": 86.1, "ask_size": 4.0, "iv": 0.4479, "open_interest": 22.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0164, "theta": 0.0, "rho": 0.1473, "theo": 84.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 100.05, "last_trade_time": "2026-08-07T11:15:34", "percent_change": 0.0, "prev_day_close": 87.4500007629394}, {"option": "ALL270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 56.0, "iv": 0.4779, "open_interest": 25.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0004, "vega": 0.0202, "theta": -0.0054, "rho": -0.003, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T12:23:56", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ALL270115C00175000", "bid": 77.9, "bid_size": 5.0, "ask": 80.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0006, "vega": 0.0242, "theta": 0.0, "rho": 0.1839, "theo": 79.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.3, "last_trade_time": "2026-06-24T11:10:52", "percent_change": 0.0, "prev_day_close": 82.3999977111816}, {"option": "ALL270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.4479, "open_interest": 16.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0006, "vega": 0.0266, "theta": -0.007, "rho": -0.0041, "theo": 0.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-02T11:10:54", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "ALL270115C00180000", "bid": 72.9, "bid_size": 6.0, "ask": 76.0, "ask_size": 12.0, "iv": 0.3766, "open_interest": 48.0, "volume": 1.0, "delta": 0.9883, "gamma": 0.0008, "vega": 0.0333, "theta": -0.0007, "rho": 0.2394, "theo": 74.4332, "change": -3.99, "open": 73.56, "high": 73.56, "low": 73.56, "tick": "up", "last_trade_price": 73.56, "last_trade_time": "2026-11-09T12:01:09", "percent_change": -5.14507, "prev_day_close": 77.5499992370606}, {"option": "ALL270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.4186, "open_interest": 201.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0008, "vega": 0.0352, "theta": -0.0091, "rho": -0.0056, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T14:08:10", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "ALL270115C00185000", "bid": 68.0, "bid_size": 17.0, "ask": 70.6, "ask_size": 11.0, "iv": 0.2168, "open_interest": 11.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.001, "vega": 0.0456, "theta": -0.0037, "rho": 0.3244, "theo": 69.53, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.33, "last_trade_time": "2026-06-25T10:07:08", "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "ALL270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.4095, "open_interest": 150.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.001, "vega": 0.0461, "theta": -0.0116, "rho": -0.0077, "theo": 0.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:12:16", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "ALL270115C00190000", "bid": 63.1, "bid_size": 9.0, "ask": 66.4, "ask_size": 8.0, "iv": 0.3678, "open_interest": 53.0, "volume": 0.0, "delta": 0.9774, "gamma": 0.0014, "vega": 0.0591, "theta": -0.0073, "rho": 0.3504, "theo": 64.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.6, "last_trade_time": "2026-09-14T13:49:53", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "ALL270115P00190000", "bid": 0.05, "bid_size": 4.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.4184, "open_interest": 214.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0014, "vega": 0.0594, "theta": -0.0148, "rho": -0.0105, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T13:04:32", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALL270115C00195000", "bid": 58.3, "bid_size": 9.0, "ask": 61.5, "ask_size": 6.0, "iv": 0.3542, "open_interest": 18.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0018, "vega": 0.0758, "theta": -0.0116, "rho": 0.356, "theo": 59.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.25, "last_trade_time": "2026-07-15T10:14:56", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "ALL270115P00195000", "bid": 0.3, "bid_size": 1.0, "ask": 1.85, "ask_size": 1.0, "iv": 0.4102, "open_interest": 279.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0018, "vega": 0.0762, "theta": -0.0186, "rho": -0.0141, "theo": 0.446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T14:33:33", "percent_change": 0.0, "prev_day_close": 0.749999985098839}, {"option": "ALL270115C00200000", "bid": 53.4, "bid_size": 8.0, "ask": 56.4, "ask_size": 2.0, "iv": 0.3206, "open_interest": 80.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0024, "vega": 0.096, "theta": -0.0167, "rho": 0.3603, "theo": 55.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.0, "last_trade_time": "2026-11-04T11:49:35", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "ALL270115P00200000", "bid": 0.2, "bid_size": 8.0, "ask": 0.7, "ask_size": 1.0, "iv": 0.3173, "open_interest": 221.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0024, "vega": 0.097, "theta": -0.0232, "rho": -0.019, "theo": 0.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T10:48:29", "percent_change": 0.0, "prev_day_close": 0.67500002682209}, {"option": "ALL270115C00210000", "bid": 43.9, "bid_size": 29.0, "ask": 47.0, "ask_size": 20.0, "iv": 0.3071, "open_interest": 100.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0039, "vega": 0.149, "theta": -0.0292, "rho": 0.3638, "theo": 45.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.2, "last_trade_time": "2026-10-26T11:19:27", "percent_change": 0.0, "prev_day_close": 48.2999992370606}, {"option": "ALL270115P00210000", "bid": 0.6, "bid_size": 33.0, "ask": 1.35, "ask_size": 52.0, "iv": 0.3094, "open_interest": 252.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0039, "vega": 0.1496, "theta": -0.0347, "rho": -0.0329, "theo": 1.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T13:05:33", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "ALL270115C00220000", "bid": 35.0, "bid_size": 66.0, "ask": 37.7, "ask_size": 31.0, "iv": 0.2933, "open_interest": 474.0, "volume": 0.0, "delta": 0.881, "gamma": 0.006, "vega": 0.2177, "theta": -0.0446, "rho": 0.3578, "theo": 36.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.47, "last_trade_time": "2026-11-04T15:06:06", "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "ALL270115P00220000", "bid": 1.55, "bid_size": 16.0, "ask": 2.05, "ask_size": 35.0, "iv": 0.295, "open_interest": 442.0, "volume": 4.0, "delta": -0.12, "gamma": 0.006, "vega": 0.2193, "theta": -0.0492, "rho": -0.0549, "theo": 2.0387, "change": 0.225, "open": 2.0, "high": 2.05, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:21:46", "percent_change": 12.6761, "prev_day_close": 1.77499997615814}, {"option": "ALL270115C00230000", "bid": 26.2, "bid_size": 71.0, "ask": 29.1, "ask_size": 37.0, "iv": 0.2742, "open_interest": 329.0, "volume": 0.0, "delta": 0.8089, "gamma": 0.0085, "vega": 0.2968, "theta": -0.0612, "rho": 0.3389, "theo": 28.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 41.4, "last_trade_time": "2026-11-04T15:06:06", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ALL270115P00230000", "bid": 2.9, "bid_size": 18.0, "ask": 3.6, "ask_size": 36.0, "iv": 0.2832, "open_interest": 319.0, "volume": 4.0, "delta": -0.1932, "gamma": 0.0087, "vega": 0.2996, "theta": -0.0652, "rho": -0.0873, "theo": 3.563, "change": 0.2, "open": 3.7, "high": 3.7, "low": 3.3, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:50:48", "percent_change": 6.45161, "prev_day_close": 3.10000002384186}, {"option": "ALL270115C00240000", "bid": 19.2, "bid_size": 67.0, "ask": 21.4, "ask_size": 48.0, "iv": 0.2723, "open_interest": 456.0, "volume": 7.0, "delta": 0.7104, "gamma": 0.0111, "vega": 0.3716, "theta": -0.076, "rho": 0.3053, "theo": 20.7034, "change": -4.05, "open": 21.5, "high": 21.5, "low": 19.6, "tick": "down", "last_trade_price": 19.6, "last_trade_time": "2026-11-09T11:54:22", "percent_change": -17.1247, "prev_day_close": 23.6499996185303}, {"option": "ALL270115P00240000", "bid": 5.2, "bid_size": 13.0, "ask": 6.4, "ask_size": 42.0, "iv": 0.2776, "open_interest": 604.0, "volume": 6.0, "delta": -0.2949, "gamma": 0.0114, "vega": 0.3736, "theta": -0.0796, "rho": -0.1286, "theo": 6.0097, "change": 1.15, "open": 5.3, "high": 6.4, "low": 5.3, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T12:21:45", "percent_change": 21.9048, "prev_day_close": 5.25}, {"option": "ALL270115C00250000", "bid": 13.3, "bid_size": 63.0, "ask": 14.9, "ask_size": 77.0, "iv": 0.2688, "open_interest": 391.0, "volume": 10.0, "delta": 0.5885, "gamma": 0.013, "vega": 0.4216, "theta": -0.085, "rho": 0.2581, "theo": 14.3526, "change": -3.35, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T14:20:07", "percent_change": -19.764, "prev_day_close": 16.9499998092651}, {"option": "ALL270115P00250000", "bid": 8.6, "bid_size": 15.0, "ask": 10.4, "ask_size": 73.0, "iv": 0.2716, "open_interest": 559.0, "volume": 5.0, "delta": -0.4199, "gamma": 0.0134, "vega": 0.4219, "theta": -0.0882, "rho": -0.1744, "theo": 9.6339, "change": 1.85, "open": 8.9, "high": 10.5, "low": 8.9, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T12:21:45", "percent_change": 21.3873, "prev_day_close": 8.65000009536743}, {"option": "ALL270115C00260000", "bid": 8.4, "bid_size": 79.0, "ask": 10.5, "ask_size": 121.0, "iv": 0.2705, "open_interest": 363.0, "volume": 5.0, "delta": 0.4553, "gamma": 0.0136, "vega": 0.4295, "theta": -0.0852, "rho": 0.2028, "theo": 9.3688, "change": -2.4, "open": 9.0, "high": 9.1, "low": 8.86, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T15:21:05", "percent_change": -21.2389, "prev_day_close": 11.3000001907349}, {"option": "ALL270115P00260000", "bid": 13.1, "bid_size": 12.0, "ask": 15.3, "ask_size": 17.0, "iv": 0.2572, "open_interest": 119.0, "volume": 1.0, "delta": -0.5582, "gamma": 0.0141, "vega": 0.425, "theta": -0.0882, "rho": -0.2154, "theo": 14.6833, "change": 2.8, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-09T10:49:58", "percent_change": 21.2121, "prev_day_close": 13.2000002861023}, {"option": "ALL270115C00270000", "bid": 5.2, "bid_size": 7.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.2604, "open_interest": 426.0, "volume": 34.0, "delta": 0.3276, "gamma": 0.0125, "vega": 0.3924, "theta": -0.0766, "rho": 0.1475, "theo": 5.7653, "change": -2.1, "open": 5.18, "high": 5.2, "low": 5.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:48:08", "percent_change": -28.7671, "prev_day_close": 7.29999995231628}, {"option": "ALL270115P00270000", "bid": 19.8, "bid_size": 11.0, "ask": 22.1, "ask_size": 19.0, "iv": 0.2586, "open_interest": 29.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.0132, "vega": 0.3786, "theta": -0.0788, "rho": -0.2407, "theo": 21.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-11-05T15:37:02", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "ALL270115C00280000", "bid": 2.75, "bid_size": 16.0, "ask": 4.4, "ask_size": 120.0, "iv": 0.2693, "open_interest": 288.0, "volume": 9.0, "delta": 0.2201, "gamma": 0.0103, "vega": 0.3235, "theta": -0.0623, "rho": 0.0997, "theo": 3.3721, "change": -1.25, "open": 3.0, "high": 3.0, "low": 2.85, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T15:21:07", "percent_change": -29.7619, "prev_day_close": 4.20000004768372}, {"option": "ALL270115P00280000", "bid": 27.7, "bid_size": 15.0, "ask": 29.9, "ask_size": 16.0, "iv": 0.2578, "open_interest": 43.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0108, "vega": 0.2947, "theta": -0.0624, "rho": -0.2439, "theo": 28.949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.04, "last_trade_time": "2026-10-30T10:07:16", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "ALL270115C00290000", "bid": 1.45, "bid_size": 7.0, "ask": 2.65, "ask_size": 158.0, "iv": 0.2693, "open_interest": 221.0, "volume": 3.0, "delta": 0.14, "gamma": 0.0078, "vega": 0.2448, "theta": -0.0467, "rho": 0.0636, "theo": 1.9052, "change": -0.775, "open": 1.45, "high": 1.6, "low": 1.45, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:51:54", "percent_change": -33.3333, "prev_day_close": 2.32500004768372}, {"option": "ALL270115P00290000", "bid": 36.6, "bid_size": 6.0, "ask": 38.6, "ask_size": 9.0, "iv": 0.2602, "open_interest": 14.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.0078, "vega": 0.2056, "theta": -0.0432, "rho": -0.2354, "theo": 37.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.1, "last_trade_time": "2026-07-29T11:53:27", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "ALL270115C00300000", "bid": 0.6, "bid_size": 16.0, "ask": 1.95, "ask_size": 128.0, "iv": 0.2779, "open_interest": 374.0, "volume": 1.0, "delta": 0.0856, "gamma": 0.0054, "vega": 0.1737, "theta": -0.0329, "rho": 0.0389, "theo": 1.0535, "change": -0.495, "open": 0.73, "high": 0.73, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:44:21", "percent_change": -40.4082, "prev_day_close": 1.22499996423721}, {"option": "ALL270115P00300000", "bid": 45.9, "bid_size": 7.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.005, "vega": 0.1275, "theta": -0.0253, "rho": -0.2129, "theo": 46.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "ALL270115C00310000", "bid": 0.3, "bid_size": 7.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.2971, "open_interest": 246.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0036, "vega": 0.1178, "theta": -0.0222, "rho": 0.0233, "theo": 0.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:46:08", "percent_change": 0.0, "prev_day_close": 0.549999982118607}, {"option": "ALL270115P00310000", "bid": 55.4, "bid_size": 9.0, "ask": 58.2, "ask_size": 11.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0029, "vega": 0.0711, "theta": -0.0114, "rho": -0.2054, "theo": 56.6579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9000015258789}, {"option": "ALL270115C00320000", "bid": 0.05, "bid_size": 1.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.3176, "open_interest": 200.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0023, "vega": 0.0775, "theta": -0.0146, "rho": 0.0137, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:34:02", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "ALL270115P00320000", "bid": 65.3, "bid_size": 1.0, "ask": 68.1, "ask_size": 1.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.9865, "gamma": 0.0015, "vega": 0.0376, "theta": -0.002, "rho": -0.1981, "theo": 66.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "ALL270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2821, "open_interest": 39.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0014, "vega": 0.0501, "theta": -0.0094, "rho": 0.008, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-15T11:58:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALL270115P00330000", "bid": 74.9, "bid_size": 1.0, "ask": 77.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0008, "vega": 0.0184, "theta": 0.0, "rho": -0.1954, "theo": 76.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3000030517578}, {"option": "ALL270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 23.0, "iv": 0.3037, "open_interest": 23.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0009, "vega": 0.0322, "theta": -0.006, "rho": 0.0047, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T09:54:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALL270115P00340000", "bid": 84.5, "bid_size": 1.0, "ask": 87.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0004, "vega": 0.0086, "theta": 0.0, "rho": -0.1982, "theo": 86.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "ALL270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.3673, "open_interest": 16.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0006, "vega": 0.0207, "theta": -0.0039, "rho": 0.0028, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-24T11:45:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115P00350000", "bid": 95.0, "bid_size": 1.0, "ask": 97.9, "ask_size": 3.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": -0.2025, "theo": 96.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "ALL270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.394, "open_interest": 8.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0133, "theta": -0.0025, "rho": 0.0017, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-24T11:34:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115P00360000", "bid": 105.1, "bid_size": 1.0, "ask": 107.9, "ask_size": 1.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": -0.2076, "theo": 106.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "ALL270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.4196, "open_interest": 6.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0087, "theta": -0.0016, "rho": 0.001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-08-20T12:15:56", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115P00370000", "bid": 114.6, "bid_size": 1.0, "ask": 117.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.2131, "theo": 116.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.199996948242}, {"option": "ALL270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.4602, "open_interest": 1.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0057, "theta": -0.0011, "rho": 0.0006, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270115P00380000", "bid": 124.4, "bid_size": 1.0, "ask": 127.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.2187, "theo": 126.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "ALL270319C00105000", "bid": 147.6, "bid_size": 1.0, "ask": 150.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.101, "theo": 149.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.300003051758}, {"option": "ALL270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.6182, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0035, "theta": -0.0006, "rho": -0.0006, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-07-28T10:15:18", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "ALL270319C00110000", "bid": 142.6, "bid_size": 1.0, "ask": 145.9, "ask_size": 1.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": 0.3016, "theo": 144.1449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.150001525879}, {"option": "ALL270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.6629, "open_interest": 24.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0047, "theta": -0.0008, "rho": -0.0008, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-03-30T14:33:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270319C00115000", "bid": 137.7, "bid_size": 1.0, "ask": 140.8, "ask_size": 1.0, "iv": 0.5111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": 0.3446, "theo": 139.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.399993896484}, {"option": "ALL270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.6306, "open_interest": 1.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0062, "theta": -0.001, "rho": -0.0011, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-07-28T10:38:28", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ALL270319C00120000", "bid": 132.4, "bid_size": 1.0, "ask": 136.3, "ask_size": 4.0, "iv": 0.5099, "open_interest": 10.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.3595, "theo": 134.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.2, "last_trade_time": "2026-08-12T14:59:34", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "ALL270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0081, "theta": -0.0013, "rho": -0.0015, "theo": 0.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270319C00125000", "bid": 127.5, "bid_size": 2.0, "ask": 131.2, "ask_size": 4.0, "iv": 0.3951, "open_interest": 1.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0076, "theta": 0.0, "rho": 0.3742, "theo": 129.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 138.19, "last_trade_time": "2026-08-03T11:04:48", "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "ALL270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0107, "theta": -0.0016, "rho": -0.002, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270319C00130000", "bid": 122.9, "bid_size": 1.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.537, "open_interest": 15.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0001, "vega": 0.0111, "theta": 0.0, "rho": 0.3889, "theo": 124.4521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.5, "last_trade_time": "2026-08-12T14:59:34", "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "ALL270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.5417, "open_interest": 6.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0138, "theta": -0.0021, "rho": -0.0026, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-15T15:13:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270319C00135000", "bid": 118.0, "bid_size": 5.0, "ask": 120.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0134, "theta": 0.0, "rho": 0.4033, "theo": 119.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.08, "last_trade_time": "2026-08-20T15:49:50", "percent_change": 0.0, "prev_day_close": 122.699996948242}, {"option": "ALL270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.5142, "open_interest": 2.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0178, "theta": -0.0026, "rho": -0.0035, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-04-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270319C00140000", "bid": 113.1, "bid_size": 5.0, "ask": 116.1, "ask_size": 6.0, "iv": 0.3912, "open_interest": 61.0, "volume": 50.0, "delta": 0.9952, "gamma": 0.0002, "vega": 0.0187, "theta": 0.0, "rho": 0.4178, "theo": 114.6267, "change": -4.4, "open": 113.4, "high": 113.4, "low": 113.4, "tick": "down", "last_trade_price": 113.4, "last_trade_time": "2026-11-09T11:55:36", "percent_change": -3.73515, "prev_day_close": 117.800003051758}, {"option": "ALL270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.4878, "open_interest": 5.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0002, "vega": 0.0226, "theta": -0.0033, "rho": -0.0046, "theo": 0.0997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-23T13:23:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270319C00145000", "bid": 108.1, "bid_size": 5.0, "ask": 110.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0003, "vega": 0.023, "theta": 0.0, "rho": 0.4319, "theo": 109.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "ALL270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.4622, "open_interest": 17.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0288, "theta": -0.0041, "rho": -0.006, "theo": 0.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-08-06T09:32:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL270319C00150000", "bid": 103.3, "bid_size": 1.0, "ask": 106.3, "ask_size": 4.0, "iv": 0.3821, "open_interest": 11.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0003, "vega": 0.0306, "theta": 0.0, "rho": 0.4459, "theo": 104.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.79, "last_trade_time": "2026-07-13T15:07:37", "percent_change": 0.0, "prev_day_close": 107.799999237061}, {"option": "ALL270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.4374, "open_interest": 12.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0004, "vega": 0.036, "theta": -0.005, "rho": -0.0078, "theo": 0.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:55:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ALL270319C00155000", "bid": 98.0, "bid_size": 1.0, "ask": 101.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0004, "vega": 0.0382, "theta": 0.0, "rho": 0.4594, "theo": 99.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.050003051758}, {"option": "ALL270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.4175, "open_interest": 97.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0452, "theta": -0.0062, "rho": -0.0101, "theo": 0.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-02T12:30:34", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALL270319C00160000", "bid": 93.4, "bid_size": 1.0, "ask": 96.6, "ask_size": 1.0, "iv": 0.3587, "open_interest": 72.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0006, "vega": 0.0484, "theta": 0.0, "rho": 0.4726, "theo": 95.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-06-05T15:30:58", "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "ALL270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.394, "open_interest": 117.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0559, "theta": -0.0076, "rho": -0.013, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-02T11:11:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ALL270319C00165000", "bid": 88.3, "bid_size": 1.0, "ask": 91.6, "ask_size": 3.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0007, "vega": 0.0615, "theta": 0.0, "rho": 0.4852, "theo": 90.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.2000007629394}, {"option": "ALL270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.4205, "open_interest": 4.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0008, "vega": 0.0692, "theta": -0.0092, "rho": -0.0167, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-02T12:30:34", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALL270319C00170000", "bid": 83.5, "bid_size": 1.0, "ask": 87.2, "ask_size": 4.0, "iv": 0.356, "open_interest": 42.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0009, "vega": 0.0741, "theta": 0.0, "rho": 0.4973, "theo": 85.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.52, "last_trade_time": "2026-10-15T11:27:56", "percent_change": 0.0, "prev_day_close": 88.7999992370606}, {"option": "ALL270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.413, "open_interest": 34.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.001, "vega": 0.0843, "theta": -0.011, "rho": -0.0211, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:01:49", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "ALL270319C00175000", "bid": 78.9, "bid_size": 1.0, "ask": 81.9, "ask_size": 10.0, "iv": 0.3311, "open_interest": 4.0, "volume": 0.0, "delta": 0.9734, "gamma": 0.0012, "vega": 0.0944, "theta": -0.0027, "rho": 0.509, "theo": 80.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.1, "last_trade_time": "2026-07-29T10:51:52", "percent_change": 0.0, "prev_day_close": 83.9500007629394}, {"option": "ALL270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 9.0, "iv": 0.4046, "open_interest": 184.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0012, "vega": 0.1026, "theta": -0.0132, "rho": -0.0268, "theo": 0.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-14T15:03:30", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALL270319C00180000", "bid": 74.1, "bid_size": 7.0, "ask": 77.3, "ask_size": 2.0, "iv": 0.3366, "open_interest": 25.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0014, "vega": 0.11, "theta": -0.0057, "rho": 0.5186, "theo": 75.7973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-07-29T10:51:52", "percent_change": 0.0, "prev_day_close": 78.8000030517578}, {"option": "ALL270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.3844, "open_interest": 20.0, "volume": 0.0, "delta": -0.0367, "gamma": 0.0015, "vega": 0.1234, "theta": -0.0157, "rho": -0.0336, "theo": 0.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T09:58:46", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "ALL270319C00185000", "bid": 69.4, "bid_size": 5.0, "ask": 72.7, "ask_size": 10.0, "iv": 0.3383, "open_interest": 16.0, "volume": 0.0, "delta": 0.9577, "gamma": 0.0018, "vega": 0.1371, "theta": -0.0091, "rho": 0.5282, "theo": 71.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.05, "last_trade_time": "2026-07-07T12:47:33", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "ALL270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 1.0, "iv": 0.3254, "open_interest": 24.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0019, "vega": 0.1476, "theta": -0.0184, "rho": -0.0421, "theo": 1.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-19T15:43:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ALL270319C00190000", "bid": 65.1, "bid_size": 1.0, "ask": 67.8, "ask_size": 4.0, "iv": 0.3374, "open_interest": 2.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0022, "vega": 0.1618, "theta": -0.0127, "rho": 0.5351, "theo": 66.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.88, "last_trade_time": "2026-05-18T14:25:17", "percent_change": 0.0, "prev_day_close": 69.4500007629394}, {"option": "ALL270319P00190000", "bid": 0.6, "bid_size": 8.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.3217, "open_interest": 25.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0023, "vega": 0.1753, "theta": -0.0215, "rho": -0.0523, "theo": 1.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T14:30:45", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALL270319C00195000", "bid": 60.3, "bid_size": 1.0, "ask": 62.7, "ask_size": 8.0, "iv": 0.3124, "open_interest": 3.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0026, "vega": 0.1922, "theta": -0.0167, "rho": 0.5414, "theo": 61.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.55, "last_trade_time": "2026-11-03T10:41:03", "percent_change": 0.0, "prev_day_close": 64.7499980926514}, {"option": "ALL270319P00195000", "bid": 1.05, "bid_size": 6.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.3234, "open_interest": 75.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0027, "vega": 0.2055, "theta": -0.025, "rho": -0.0646, "theo": 1.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T11:49:16", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ALL270319C00200000", "bid": 56.0, "bid_size": 10.0, "ask": 58.4, "ask_size": 14.0, "iv": 0.3205, "open_interest": 13.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0031, "vega": 0.2291, "theta": -0.021, "rho": 0.5466, "theo": 57.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.8, "last_trade_time": "2026-10-20T15:57:10", "percent_change": 0.0, "prev_day_close": 60.3000011444092}, {"option": "ALL270319P00200000", "bid": 1.45, "bid_size": 29.0, "ask": 2.15, "ask_size": 37.0, "iv": 0.311, "open_interest": 118.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0032, "vega": 0.2398, "theta": -0.0286, "rho": -0.0794, "theo": 2.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:03:33", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "ALL270319C00210000", "bid": 47.1, "bid_size": 14.0, "ask": 49.4, "ask_size": 19.0, "iv": 0.305, "open_interest": 32.0, "volume": 0.0, "delta": 0.88, "gamma": 0.0043, "vega": 0.3026, "theta": -0.0303, "rho": 0.5465, "theo": 48.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.9, "last_trade_time": "2026-10-22T10:41:05", "percent_change": 0.0, "prev_day_close": 51.5500011444092}, {"option": "ALL270319P00210000", "bid": 2.6, "bid_size": 19.0, "ask": 3.5, "ask_size": 30.0, "iv": 0.3072, "open_interest": 141.0, "volume": 1.0, "delta": -0.1263, "gamma": 0.0044, "vega": 0.3146, "theta": -0.0367, "rho": -0.1162, "theo": 3.1302, "change": 0.2, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T12:44:13", "percent_change": 6.89655, "prev_day_close": 2.90000009536743}, {"option": "ALL270319C00220000", "bid": 38.6, "bid_size": 21.0, "ask": 41.6, "ask_size": 25.0, "iv": 0.3009, "open_interest": 115.0, "volume": 0.0, "delta": 0.8274, "gamma": 0.0057, "vega": 0.3825, "theta": -0.04, "rho": 0.5348, "theo": 40.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-11-05T10:35:53", "percent_change": 0.0, "prev_day_close": 43.3499984741211}, {"option": "ALL270319P00220000", "bid": 3.8, "bid_size": 43.0, "ask": 5.7, "ask_size": 45.0, "iv": 0.3005, "open_interest": 253.0, "volume": 1.0, "delta": -0.1798, "gamma": 0.0058, "vega": 0.3962, "theta": -0.045, "rho": -0.1653, "theo": 4.7337, "change": 0.82, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "up", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T10:27:57", "percent_change": 18.6364, "prev_day_close": 4.39999985694885}, {"option": "ALL270319C00230000", "bid": 31.2, "bid_size": 19.0, "ask": 33.6, "ask_size": 47.0, "iv": 0.292, "open_interest": 170.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0071, "vega": 0.4685, "theta": -0.0491, "rho": 0.5104, "theo": 32.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-04T10:58:07", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "ALL270319P00230000", "bid": 6.5, "bid_size": 11.0, "ask": 7.6, "ask_size": 16.0, "iv": 0.2928, "open_interest": 172.0, "volume": 6.0, "delta": -0.2474, "gamma": 0.0072, "vega": 0.4763, "theta": -0.0527, "rho": -0.227, "theo": 6.9843, "change": 0.75, "open": 6.9, "high": 7.55, "low": 6.9, "tick": "no_change", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T10:47:43", "percent_change": 11.0294, "prev_day_close": 6.80000019073486}, {"option": "ALL270319C00240000", "bid": 24.4, "bid_size": 43.0, "ask": 26.5, "ask_size": 37.0, "iv": 0.2839, "open_interest": 269.0, "volume": 0.0, "delta": 0.6803, "gamma": 0.0084, "vega": 0.5366, "theta": -0.0564, "rho": 0.4744, "theo": 25.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-03T13:22:11", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "ALL270319P00240000", "bid": 8.6, "bid_size": 9.0, "ask": 10.8, "ask_size": 17.0, "iv": 0.2779, "open_interest": 93.0, "volume": 0.0, "delta": -0.3283, "gamma": 0.0085, "vega": 0.543, "theta": -0.0588, "rho": -0.2981, "theo": 10.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-06T15:11:49", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ALL270319C00250000", "bid": 18.7, "bid_size": 22.0, "ask": 20.3, "ask_size": 31.0, "iv": 0.2783, "open_interest": 136.0, "volume": 0.0, "delta": 0.59, "gamma": 0.0094, "vega": 0.5818, "theta": -0.0608, "rho": 0.4228, "theo": 19.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-06T10:13:47", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "ALL270319P00250000", "bid": 13.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.2847, "open_interest": 121.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0095, "vega": 0.5856, "theta": -0.0623, "rho": -0.3734, "theo": 14.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T12:55:44", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "ALL270319C00260000", "bid": 13.8, "bid_size": 6.0, "ask": 15.4, "ask_size": 10.0, "iv": 0.2749, "open_interest": 179.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0097, "vega": 0.598, "theta": -0.0619, "rho": 0.3673, "theo": 14.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.89, "last_trade_time": "2026-10-30T10:04:21", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "ALL270319P00260000", "bid": 18.2, "bid_size": 3.0, "ask": 20.2, "ask_size": 7.0, "iv": 0.2768, "open_interest": 43.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.01, "vega": 0.5959, "theta": -0.0628, "rho": -0.4394, "theo": 18.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T12:55:44", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "ALL270319C00270000", "bid": 9.9, "bid_size": 8.0, "ask": 12.0, "ask_size": 11.0, "iv": 0.2773, "open_interest": 226.0, "volume": 0.0, "delta": 0.4012, "gamma": 0.0096, "vega": 0.5804, "theta": -0.0594, "rho": 0.3037, "theo": 10.5127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-05T11:03:56", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "ALL270319P00270000", "bid": 23.4, "bid_size": 9.0, "ask": 26.1, "ask_size": 15.0, "iv": 0.2658, "open_interest": 2.0, "volume": 0.0, "delta": -0.6135, "gamma": 0.01, "vega": 0.5705, "theta": -0.0605, "rho": -0.4865, "theo": 24.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-11-06T09:34:57", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ALL270319C00280000", "bid": 6.6, "bid_size": 6.0, "ask": 7.9, "ask_size": 8.0, "iv": 0.2638, "open_interest": 211.0, "volume": 0.0, "delta": 0.3149, "gamma": 0.0088, "vega": 0.5351, "theta": -0.0542, "rho": 0.2422, "theo": 7.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-11-05T15:18:21", "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "ALL270319P00280000", "bid": 30.1, "bid_size": 3.0, "ask": 32.8, "ask_size": 3.0, "iv": 0.2578, "open_interest": 11.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.0096, "vega": 0.5136, "theta": -0.0558, "rho": -0.5002, "theo": 31.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-06T14:50:25", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "ALL270319C00290000", "bid": 4.7, "bid_size": 14.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.2711, "open_interest": 138.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0078, "vega": 0.4693, "theta": -0.0472, "rho": 0.1892, "theo": 5.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-11-05T15:18:35", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "ALL270319P00290000", "bid": 38.5, "bid_size": 8.0, "ask": 40.7, "ask_size": 15.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0086, "vega": 0.4288, "theta": -0.0488, "rho": -0.4755, "theo": 39.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-09-21T12:00:46", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "ALL270319C00300000", "bid": 3.1, "bid_size": 14.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.2688, "open_interest": 75.0, "volume": 1.0, "delta": 0.1789, "gamma": 0.0065, "vega": 0.3966, "theta": -0.0396, "rho": 0.1425, "theo": 3.5426, "change": -0.79, "open": 3.61, "high": 3.61, "low": 3.61, "tick": "down", "last_trade_price": 3.61, "last_trade_time": "2026-11-09T10:27:57", "percent_change": -17.9545, "prev_day_close": 4.40000009536743}, {"option": "ALL270319P00300000", "bid": 46.5, "bid_size": 8.0, "ask": 49.7, "ask_size": 15.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0073, "vega": 0.3319, "theta": -0.0394, "rho": -0.4204, "theo": 48.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ALL270319C00310000", "bid": 1.7, "bid_size": 20.0, "ask": 3.3, "ask_size": 142.0, "iv": 0.2697, "open_interest": 31.0, "volume": 1.0, "delta": 0.1307, "gamma": 0.0053, "vega": 0.3244, "theta": -0.0322, "rho": 0.1051, "theo": 2.4048, "change": -0.725, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T11:02:56", "percent_change": -23.2, "prev_day_close": 3.125}, {"option": "ALL270319P00310000", "bid": 55.8, "bid_size": 6.0, "ask": 58.9, "ask_size": 6.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0057, "vega": 0.2341, "theta": -0.0282, "rho": -0.3568, "theo": 57.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "ALL270319C00320000", "bid": 1.1, "bid_size": 20.0, "ask": 1.7, "ask_size": 20.0, "iv": 0.2587, "open_interest": 41.0, "volume": 0.0, "delta": 0.0943, "gamma": 0.0042, "vega": 0.2585, "theta": -0.0255, "rho": 0.0763, "theo": 1.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:08:04", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ALL270319P00320000", "bid": 65.8, "bid_size": 7.0, "ask": 68.4, "ask_size": 11.0, "iv": 0.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.9481, "gamma": 0.004, "vega": 0.1512, "theta": -0.0167, "rho": -0.2994, "theo": 66.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "ALL270319C00330000", "bid": 0.65, "bid_size": 3.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.262, "open_interest": 4.0, "volume": 0.0, "delta": 0.0675, "gamma": 0.0032, "vega": 0.202, "theta": -0.0198, "rho": 0.0549, "theo": 1.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-09-22T11:15:05", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "ALL270319P00330000", "bid": 75.1, "bid_size": 1.0, "ask": 78.4, "ask_size": 3.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": -0.972, "gamma": 0.0025, "vega": 0.0899, "theta": -0.0065, "rho": -0.2545, "theo": 76.5979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5}, {"option": "ALL270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.2898, "open_interest": 1.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0024, "vega": 0.1556, "theta": -0.0153, "rho": 0.0394, "theo": 0.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-07-22T14:19:58", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALL270319P00340000", "bid": 84.5, "bid_size": 1.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.2581, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0015, "vega": 0.0498, "theta": 0.0, "rho": -0.2288, "theo": 86.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.4000015258789}, {"option": "ALL270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.2831, "open_interest": 13.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0018, "vega": 0.1188, "theta": -0.0116, "rho": 0.028, "theo": 0.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-14T11:54:48", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ALL270319P00350000", "bid": 95.0, "bid_size": 1.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0008, "vega": 0.0259, "theta": 0.0, "rho": -0.2154, "theo": 96.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "ALL270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.2894, "open_interest": 4.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0014, "vega": 0.0902, "theta": -0.0088, "rho": 0.02, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T15:18:35", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "ALL270319P00360000", "bid": 104.5, "bid_size": 1.0, "ask": 107.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0004, "vega": 0.0121, "theta": 0.0, "rho": -0.2158, "theo": 106.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}, {"option": "ALL270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 3.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.001, "vega": 0.0685, "theta": -0.0067, "rho": 0.0144, "theo": 0.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALL270319P00370000", "bid": 114.4, "bid_size": 1.0, "ask": 117.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0002, "vega": 0.005, "theta": 0.0, "rho": -0.2159, "theo": 116.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "ALL270319C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0008, "vega": 0.0519, "theta": -0.0051, "rho": 0.0104, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "ALL270319P00380000", "bid": 124.8, "bid_size": 1.0, "ask": 127.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": -0.2196, "theo": 126.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "ALL270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.312, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0006, "vega": 0.0394, "theta": -0.0039, "rho": 0.0075, "theo": 0.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALL270319P00390000", "bid": 134.3, "bid_size": 1.0, "ask": 138.2, "ask_size": 1.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": -0.2246, "theo": 136.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "ALL270416C00155000", "bid": 98.1, "bid_size": 1.0, "ask": 101.9, "ask_size": 3.0, "iv": 0.3639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0006, "vega": 0.0565, "theta": 0.0, "rho": 0.4705, "theo": 100.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.049999237061}, {"option": "ALL270416P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.062, "theta": -0.0067, "rho": -0.0158, "theo": 0.3189, "change": 0.0, "open": 0.0, "high": 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": "ALL270416C00160000", "bid": 93.5, "bid_size": 2.0, "ask": 97.0, "ask_size": 3.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0007, "vega": 0.0693, "theta": 0.0, "rho": 0.4899, "theo": 95.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1999969482422}, {"option": "ALL270416P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.373, "open_interest": 6.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0007, "vega": 0.0761, "theta": -0.0081, "rho": -0.0202, "theo": 0.411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T09:46:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALL270416C00165000", "bid": 88.5, "bid_size": 2.0, "ask": 92.2, "ask_size": 3.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0009, "vega": 0.0872, "theta": 0.0, "rho": 0.511, "theo": 90.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "ALL270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 9.0, "iv": 0.4117, "open_interest": 2.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0009, "vega": 0.0926, "theta": -0.0098, "rho": -0.0254, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-25T13:16:38", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "ALL270416C00170000", "bid": 84.0, "bid_size": 3.0, "ask": 87.0, "ask_size": 2.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0011, "vega": 0.1066, "theta": 0.0, "rho": 0.5223, "theo": 85.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4500007629394}, {"option": "ALL270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 9.0, "iv": 0.3915, "open_interest": 1.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0011, "vega": 0.1118, "theta": -0.0117, "rho": -0.0319, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-23T13:23:16", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ALL270416C00175000", "bid": 79.0, "bid_size": 6.0, "ask": 82.1, "ask_size": 10.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0014, "vega": 0.1276, "theta": -0.0018, "rho": 0.5426, "theo": 80.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "ALL270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0014, "vega": 0.134, "theta": -0.0138, "rho": -0.0397, "theo": 0.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALL270416C00180000", "bid": 74.3, "bid_size": 7.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0017, "vega": 0.1545, "theta": -0.005, "rho": 0.5653, "theo": 76.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.9000015258789}, {"option": "ALL270416P00180000", "bid": 0.3, "bid_size": 5.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.3225, "open_interest": 11.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0017, "vega": 0.159, "theta": -0.0162, "rho": -0.0492, "theo": 1.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.81, "last_trade_time": "2026-10-13T15:40:31", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "ALL270416C00185000", "bid": 69.6, "bid_size": 5.0, "ask": 73.2, "ask_size": 9.0, "iv": 0.3271, "open_interest": 4.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.002, "vega": 0.1838, "theta": -0.0084, "rho": 0.5888, "theo": 71.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.7, "last_trade_time": "2026-10-13T12:38:10", "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "ALL270416P00185000", "bid": 0.1, "bid_size": 8.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.2993, "open_interest": 88.0, "volume": 0.0, "delta": -0.055, "gamma": 0.002, "vega": 0.1881, "theta": -0.0189, "rho": -0.0607, "theo": 1.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-20T12:07:19", "percent_change": 0.0, "prev_day_close": 1.50000004842877}, {"option": "ALL270416C00190000", "bid": 65.6, "bid_size": 1.0, "ask": 68.4, "ask_size": 2.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0024, "vega": 0.2153, "theta": -0.012, "rho": 0.6025, "theo": 66.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "ALL270416P00190000", "bid": 0.7, "bid_size": 11.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.3094, "open_interest": 10.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0024, "vega": 0.2194, "theta": -0.0218, "rho": -0.0741, "theo": 1.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-29T15:51:15", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALL270416C00195000", "bid": 60.9, "bid_size": 1.0, "ask": 63.8, "ask_size": 2.0, "iv": 0.3197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0028, "vega": 0.2492, "theta": -0.0158, "rho": 0.6174, "theo": 62.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "ALL270416P00195000", "bid": 1.45, "bid_size": 5.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.3305, "open_interest": 4.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0029, "vega": 0.2545, "theta": -0.0249, "rho": -0.0898, "theo": 2.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-04T13:55:42", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ALL270416C00200000", "bid": 56.7, "bid_size": 1.0, "ask": 59.4, "ask_size": 9.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9023, "gamma": 0.0033, "vega": 0.2873, "theta": -0.0197, "rho": 0.6394, "theo": 57.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "ALL270416P00200000", "bid": 1.9, "bid_size": 8.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.3184, "open_interest": 11.0, "volume": 0.0, "delta": -0.0986, "gamma": 0.0033, "vega": 0.2915, "theta": -0.0283, "rho": -0.1081, "theo": 2.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T09:55:13", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "ALL270416C00210000", "bid": 48.2, "bid_size": 3.0, "ask": 50.8, "ask_size": 2.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.0043, "vega": 0.3685, "theta": -0.028, "rho": 0.6946, "theo": 49.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "ALL270416P00210000", "bid": 3.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.3098, "open_interest": 5.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0044, "vega": 0.3725, "theta": -0.0353, "rho": -0.1531, "theo": 3.9066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-20T10:12:59", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "ALL270416C00220000", "bid": 40.3, "bid_size": 3.0, "ask": 42.7, "ask_size": 2.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0055, "vega": 0.4519, "theta": -0.0362, "rho": 0.7097, "theo": 41.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "ALL270416P00220000", "bid": 4.1, "bid_size": 13.0, "ask": 6.7, "ask_size": 16.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1936, "gamma": 0.0056, "vega": 0.4566, "theta": -0.0424, "rho": -0.2095, "theo": 5.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T12:24:35", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ALL270416C00230000", "bid": 32.9, "bid_size": 3.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.2938, "open_interest": 1.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0066, "vega": 0.5315, "theta": -0.0438, "rho": 0.6726, "theo": 33.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.2, "last_trade_time": "2026-10-29T15:14:10", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "ALL270416P00230000", "bid": 7.3, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.2955, "open_interest": 6.0, "volume": 0.0, "delta": -0.2586, "gamma": 0.0068, "vega": 0.5369, "theta": -0.0487, "rho": -0.2773, "theo": 8.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-26T12:34:14", "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "ALL270416C00240000", "bid": 26.2, "bid_size": 3.0, "ask": 28.7, "ask_size": 8.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.6718, "gamma": 0.0076, "vega": 0.5979, "theta": -0.0499, "rho": 0.6202, "theo": 27.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.06, "last_trade_time": "2026-10-07T14:57:01", "percent_change": 0.0, "prev_day_close": 30.4499998092651}, {"option": "ALL270416P00240000", "bid": 9.7, "bid_size": 14.0, "ask": 12.7, "ask_size": 23.0, "iv": 0.281, "open_interest": 202.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0078, "vega": 0.6014, "theta": -0.0536, "rho": -0.3535, "theo": 11.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-04T11:38:26", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ALL270416C00250000", "bid": 20.3, "bid_size": 8.0, "ask": 23.0, "ask_size": 14.0, "iv": 0.2814, "open_interest": 79.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0084, "vega": 0.6425, "theta": -0.0538, "rho": 0.5559, "theo": 21.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.5, "last_trade_time": "2026-11-02T15:28:16", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ALL270416P00250000", "bid": 14.0, "bid_size": 3.0, "ask": 16.6, "ask_size": 4.0, "iv": 0.2764, "open_interest": 4.0, "volume": 0.0, "delta": -0.4177, "gamma": 0.0086, "vega": 0.6436, "theta": -0.0564, "rho": -0.4327, "theo": 15.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.19, "last_trade_time": "2026-11-05T14:32:49", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "ALL270416C00260000", "bid": 15.7, "bid_size": 7.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.2792, "open_interest": 46.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0087, "vega": 0.6596, "theta": -0.0552, "rho": 0.4839, "theo": 16.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.33, "last_trade_time": "2026-10-29T10:51:57", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "ALL270416P00260000", "bid": 18.9, "bid_size": 3.0, "ask": 21.6, "ask_size": 3.0, "iv": 0.2717, "open_interest": 2.0, "volume": 0.0, "delta": -0.5057, "gamma": 0.0091, "vega": 0.6565, "theta": -0.0568, "rho": -0.5046, "theo": 20.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.79, "last_trade_time": "2026-11-04T15:38:56", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ALL270416C00270000", "bid": 11.6, "bid_size": 8.0, "ask": 13.9, "ask_size": 16.0, "iv": 0.2756, "open_interest": 9.0, "volume": 0.0, "delta": 0.4222, "gamma": 0.0086, "vega": 0.6478, "theta": -0.054, "rho": 0.4092, "theo": 12.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-19T10:51:10", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "ALL270416P00270000", "bid": 24.6, "bid_size": 4.0, "ask": 27.3, "ask_size": 9.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0092, "vega": 0.6365, "theta": -0.055, "rho": -0.5618, "theo": 26.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.21, "last_trade_time": "2026-11-04T15:38:56", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "ALL270416C00280000", "bid": 7.3, "bid_size": 105.0, "ask": 10.5, "ask_size": 78.0, "iv": 0.2635, "open_interest": 203.0, "volume": 0.0, "delta": 0.3434, "gamma": 0.0082, "vega": 0.6102, "theta": -0.0505, "rho": 0.3363, "theo": 9.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.07, "last_trade_time": "2026-11-06T14:41:23", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "ALL270416P00280000", "bid": 31.5, "bid_size": 3.0, "ask": 34.1, "ask_size": 3.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.0089, "vega": 0.5866, "theta": -0.0515, "rho": -0.5867, "theo": 33.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "ALL270416C00290000", "bid": 5.7, "bid_size": 43.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.2615, "open_interest": 137.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0075, "vega": 0.553, "theta": -0.0455, "rho": 0.2692, "theo": 6.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T14:36:01", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "ALL270416P00290000", "bid": 38.8, "bid_size": 3.0, "ask": 41.6, "ask_size": 9.0, "iv": 0.2573, "open_interest": 0.0, "volume": 0.0, "delta": -0.7576, "gamma": 0.0083, "vega": 0.509, "theta": -0.0463, "rho": -0.5732, "theo": 40.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "ALL270416C00300000", "bid": 3.2, "bid_size": 11.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.2639, "open_interest": 5.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0065, "vega": 0.4843, "theta": -0.0396, "rho": 0.2107, "theo": 4.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T09:48:39", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "ALL270416P00300000", "bid": 47.2, "bid_size": 2.0, "ask": 49.8, "ask_size": 3.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0074, "vega": 0.4132, "theta": -0.0393, "rho": -0.5209, "theo": 48.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "ALL270416C00310000", "bid": 2.4, "bid_size": 8.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.2643, "open_interest": 0.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0055, "vega": 0.4119, "theta": -0.0335, "rho": 0.1618, "theo": 3.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "ALL270416P00310000", "bid": 56.6, "bid_size": 3.0, "ask": 58.8, "ask_size": 3.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8841, "gamma": 0.0062, "vega": 0.3108, "theta": -0.0302, "rho": -0.4442, "theo": 57.8375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "ALL270416C00320000", "bid": 1.45, "bid_size": 6.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.2668, "open_interest": 8.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0046, "vega": 0.3419, "theta": -0.0277, "rho": 0.1224, "theo": 2.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T10:35:37", "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "ALL270416P00320000", "bid": 65.7, "bid_size": 3.0, "ask": 68.2, "ask_size": 8.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0047, "vega": 0.2153, "theta": -0.0196, "rho": -0.3649, "theo": 67.1211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "ALL270416C00330000", "bid": 1.1, "bid_size": 10.0, "ask": 3.5, "ask_size": 47.0, "iv": 0.2883, "open_interest": 3.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0037, "vega": 0.2784, "theta": -0.0224, "rho": 0.0916, "theo": 1.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T10:10:25", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ALL270416P00330000", "bid": 74.8, "bid_size": 3.0, "ask": 78.3, "ask_size": 8.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0033, "vega": 0.1374, "theta": -0.0089, "rho": -0.3087, "theo": 76.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "ALL270416C00340000", "bid": 0.65, "bid_size": 10.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0677, "gamma": 0.0029, "vega": 0.2231, "theta": -0.0179, "rho": 0.068, "theo": 1.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "ALL270416P00340000", "bid": 84.8, "bid_size": 1.0, "ask": 88.1, "ask_size": 1.0, "iv": 0.2649, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0021, "vega": 0.0801, "theta": 0.0, "rho": -0.2684, "theo": 86.4782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.6500015258789}, {"option": "ALL270416C00350000", "bid": 0.4, "bid_size": 8.0, "ask": 2.85, "ask_size": 52.0, "iv": 0.3092, "open_interest": 5.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0023, "vega": 0.1767, "theta": -0.0142, "rho": 0.0502, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.55000002682209}, {"option": "ALL270416P00350000", "bid": 94.4, "bid_size": 1.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0012, "vega": 0.0432, "theta": 0.0, "rho": -0.2414, "theo": 96.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3500022888184}, {"option": "ALL270416C00360000", "bid": 0.15, "bid_size": 8.0, "ask": 2.65, "ask_size": 38.0, "iv": 0.3197, "open_interest": 6.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0018, "vega": 0.1388, "theta": -0.0111, "rho": 0.0369, "theo": 0.6, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T10:37:37", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "ALL270416P00360000", "bid": 104.5, "bid_size": 1.0, "ask": 108.1, "ask_size": 3.0, "iv": 0.2792, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0006, "vega": 0.0202, "theta": 0.0, "rho": -0.2319, "theo": 106.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "ALL270416C00370000", "bid": 0.15, "bid_size": 8.0, "ask": 2.55, "ask_size": 46.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0014, "vega": 0.1085, "theta": -0.0086, "rho": 0.0272, "theo": 0.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-26T12:33:30", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALL270416P00370000", "bid": 114.4, "bid_size": 1.0, "ask": 118.3, "ask_size": 3.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0003, "vega": 0.0092, "theta": 0.0, "rho": -0.2291, "theo": 116.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.149997711182}, {"option": "ALL270416C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 13.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": 0.02, "gamma": 0.001, "vega": 0.0846, "theta": -0.0067, "rho": 0.0201, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ALL270416P00380000", "bid": 124.4, "bid_size": 1.0, "ask": 128.3, "ask_size": 3.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0042, "theta": 0.0, "rho": -0.2305, "theo": 126.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "ALL270416C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 38.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0008, "vega": 0.0662, "theta": -0.0053, "rho": 0.015, "theo": 0.2199, "change": 0.0, "open": 0.0, "high": 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": "ALL270416P00390000", "bid": 134.3, "bid_size": 1.0, "ask": 138.2, "ask_size": 3.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": -0.2358, "theo": 136.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "ALL270617C00115000", "bid": 138.1, "bid_size": 1.0, "ask": 141.1, "ask_size": 1.0, "iv": 0.5083, "open_interest": 1.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0002, "vega": 0.0271, "theta": 0.0, "rho": 0.4121, "theo": 139.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.15, "last_trade_time": "2026-08-27T11:23:19", "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "ALL270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0002, "vega": 0.0322, "theta": -0.0029, "rho": -0.0089, "theo": 0.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ALL270617C00120000", "bid": 133.2, "bid_size": 1.0, "ask": 136.4, "ask_size": 1.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0002, "vega": 0.0348, "theta": 0.0, "rho": 0.4929, "theo": 134.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "ALL270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.4644, "open_interest": 1.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.039, "theta": -0.0035, "rho": -0.0112, "theo": 0.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-06-24T09:30:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ALL270617C00125000", "bid": 128.5, "bid_size": 1.0, "ask": 131.5, "ask_size": 1.0, "iv": 0.4879, "open_interest": 2.0, "volume": 0.0, "delta": 0.9909, "gamma": 0.0003, "vega": 0.041, "theta": 0.0, "rho": 0.5958, "theo": 129.5819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.99, "last_trade_time": "2026-08-27T12:05:21", "percent_change": 0.0, "prev_day_close": 133.100006103516}, {"option": "ALL270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0003, "vega": 0.0471, "theta": -0.0041, "rho": -0.0139, "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": 1.125}, {"option": "ALL270617C00130000", "bid": 123.3, "bid_size": 1.0, "ask": 126.6, "ask_size": 1.0, "iv": 0.4423, "open_interest": 9.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0003, "vega": 0.052, "theta": 0.0, "rho": 0.6679, "theo": 124.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-10-23T09:55:08", "percent_change": 0.0, "prev_day_close": 128.300003051758}, {"option": "ALL270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.4737, "open_interest": 1.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0004, "vega": 0.0567, "theta": -0.0049, "rho": -0.0172, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-20T14:26:57", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALL270617C00135000", "bid": 118.5, "bid_size": 1.0, "ask": 121.8, "ask_size": 3.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0004, "vega": 0.0595, "theta": 0.0, "rho": 0.7088, "theo": 119.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.400001525879}, {"option": "ALL270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0004, "vega": 0.0675, "theta": -0.0057, "rho": -0.0211, "theo": 0.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ALL270617C00140000", "bid": 113.9, "bid_size": 1.0, "ask": 117.1, "ask_size": 1.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0005, "vega": 0.0749, "theta": 0.0, "rho": 0.7368, "theo": 115.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.649997711182}, {"option": "ALL270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.4433, "open_interest": 2.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0005, "vega": 0.0807, "theta": -0.0067, "rho": -0.026, "theo": 0.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-09-04T11:35:06", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALL270617C00145000", "bid": 109.0, "bid_size": 1.0, "ask": 112.7, "ask_size": 4.0, "iv": 0.4299, "open_interest": 8.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0006, "vega": 0.0858, "theta": 0.0, "rho": 0.7602, "theo": 110.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-08-28T10:00:14", "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "ALL270617P00145000", "bid": 0.1, "bid_size": 3.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.3836, "open_interest": 5.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0006, "vega": 0.0949, "theta": -0.0077, "rho": -0.0315, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-16T12:23:12", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ALL270617C00150000", "bid": 104.1, "bid_size": 1.0, "ask": 107.4, "ask_size": 1.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0007, "vega": 0.1048, "theta": 0.0, "rho": 0.7825, "theo": 105.6196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.899997711182}, {"option": "ALL270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.4211, "open_interest": 3.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0008, "vega": 0.1116, "theta": -0.0089, "rho": -0.0381, "theo": 0.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-07-10T12:35:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ALL270617C00155000", "bid": 99.6, "bid_size": 5.0, "ask": 102.3, "ask_size": 9.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0008, "vega": 0.1206, "theta": 0.0, "rho": 0.8018, "theo": 100.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.100002288818}, {"option": "ALL270617P00155000", "bid": 0.25, "bid_size": 6.0, "ask": 2.7, "ask_size": 18.0, "iv": 0.4113, "open_interest": 1.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0009, "vega": 0.1302, "theta": -0.0103, "rho": -0.046, "theo": 0.8498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-30T15:59:29", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALL270617C00160000", "bid": 94.9, "bid_size": 5.0, "ask": 98.2, "ask_size": 9.0, "iv": 0.386, "open_interest": 4.0, "volume": 0.0, "delta": 0.9663, "gamma": 0.001, "vega": 0.1417, "theta": 0.0, "rho": 0.8217, "theo": 96.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.05, "last_trade_time": "2026-09-23T12:23:40", "percent_change": 0.0, "prev_day_close": 99.4499969482422}, {"option": "ALL270617P00160000", "bid": 0.2, "bid_size": 3.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.3922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0011, "vega": 0.1511, "theta": -0.0117, "rho": -0.0553, "theo": 1.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "ALL270617C00165000", "bid": 90.2, "bid_size": 10.0, "ask": 92.9, "ask_size": 17.0, "iv": 0.357, "open_interest": 2.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0012, "vega": 0.1649, "theta": 0.0, "rho": 0.8383, "theo": 91.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-09-18T13:59:00", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "ALL270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.3721, "open_interest": 2.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0013, "vega": 0.1751, "theta": -0.0134, "rho": -0.0663, "theo": 1.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-06T15:43:16", "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "ALL270617C00170000", "bid": 85.5, "bid_size": 10.0, "ask": 88.7, "ask_size": 11.0, "iv": 0.3599, "open_interest": 7.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0014, "vega": 0.1883, "theta": 0.0, "rho": 0.855, "theo": 86.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.4, "last_trade_time": "2026-11-06T15:18:33", "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "ALL270617P00170000", "bid": 0.55, "bid_size": 26.0, "ask": 1.8, "ask_size": 32.0, "iv": 0.3309, "open_interest": 121.0, "volume": 1.0, "delta": -0.0489, "gamma": 0.0015, "vega": 0.2005, "theta": -0.0151, "rho": -0.0789, "theo": 1.5013, "change": -0.565, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T12:07:46", "percent_change": -30.9589, "prev_day_close": 1.82499997317791}, {"option": "ALL270617C00175000", "bid": 80.9, "bid_size": 9.0, "ask": 83.7, "ask_size": 17.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0017, "vega": 0.2195, "theta": 0.0, "rho": 0.8682, "theo": 82.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.6500015258789}, {"option": "ALL270617P00175000", "bid": 0.15, "bid_size": 36.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.3435, "open_interest": 159.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0017, "vega": 0.2303, "theta": -0.017, "rho": -0.094, "theo": 1.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-06-23T14:55:33", "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "ALL270617C00180000", "bid": 76.7, "bid_size": 7.0, "ask": 79.6, "ask_size": 9.0, "iv": 0.3518, "open_interest": 5.0, "volume": 0.0, "delta": 0.9334, "gamma": 0.0019, "vega": 0.2454, "theta": -0.0025, "rho": 0.8807, "theo": 77.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.1, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 81.1999969482422}, {"option": "ALL270617P00180000", "bid": 0.5, "bid_size": 8.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3303, "open_interest": 55.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.002, "vega": 0.2606, "theta": -0.019, "rho": -0.1106, "theo": 2.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "ALL270617C00185000", "bid": 71.9, "bid_size": 1.0, "ask": 75.1, "ask_size": 1.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.9217, "gamma": 0.0022, "vega": 0.2844, "theta": -0.0056, "rho": 0.8895, "theo": 73.296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "ALL270617P00185000", "bid": 0.9, "bid_size": 3.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3248, "open_interest": 5.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0023, "vega": 0.2958, "theta": -0.0212, "rho": -0.1305, "theo": 2.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-20T14:26:57", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "ALL270617C00190000", "bid": 67.9, "bid_size": 1.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.9084, "gamma": 0.0026, "vega": 0.314, "theta": -0.0089, "rho": 0.8969, "theo": 68.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-06-22T12:26:05", "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "ALL270617P00190000", "bid": 2.35, "bid_size": 6.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.329, "open_interest": 25.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0026, "vega": 0.3309, "theta": -0.0235, "rho": -0.1519, "theo": 3.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-11-02T10:13:42", "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "ALL270617C00195000", "bid": 63.5, "bid_size": 10.0, "ask": 66.0, "ask_size": 11.0, "iv": 0.3257, "open_interest": 9.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0029, "vega": 0.3587, "theta": -0.0123, "rho": 0.9004, "theo": 64.5664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.8, "last_trade_time": "2026-08-06T14:36:54", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "ALL270617P00195000", "bid": 2.9, "bid_size": 17.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.3264, "open_interest": 63.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.003, "vega": 0.3708, "theta": -0.0258, "rho": -0.1776, "theo": 3.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-26T10:18:54", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "ALL270617C00200000", "bid": 59.1, "bid_size": 13.0, "ask": 61.5, "ask_size": 19.0, "iv": 0.3149, "open_interest": 11.0, "volume": 0.0, "delta": 0.8762, "gamma": 0.0033, "vega": 0.3924, "theta": -0.0157, "rho": 0.9016, "theo": 60.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.5, "last_trade_time": "2026-11-05T10:14:13", "percent_change": 0.0, "prev_day_close": 63.6000022888184}, {"option": "ALL270617P00200000", "bid": 3.4, "bid_size": 30.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.312, "open_interest": 126.0, "volume": 1.0, "delta": -0.1274, "gamma": 0.0034, "vega": 0.4094, "theta": -0.0282, "rho": -0.2043, "theo": 4.2974, "change": -0.28, "open": 3.92, "high": 3.92, "low": 3.92, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-09T12:07:46", "percent_change": -6.66667, "prev_day_close": 4.19999992847443}, {"option": "ALL270617C00210000", "bid": 50.9, "bid_size": 9.0, "ask": 53.5, "ask_size": 12.0, "iv": 0.3074, "open_interest": 1.0, "volume": 0.0, "delta": 0.836, "gamma": 0.0041, "vega": 0.476, "theta": -0.0225, "rho": 0.8931, "theo": 52.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.65, "last_trade_time": "2026-08-27T11:23:19", "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "ALL270617P00210000", "bid": 5.1, "bid_size": 19.0, "ask": 7.0, "ask_size": 47.0, "iv": 0.309, "open_interest": 46.0, "volume": 0.0, "delta": -0.1685, "gamma": 0.0042, "vega": 0.4924, "theta": -0.033, "rho": -0.2681, "theo": 5.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T15:24:10", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ALL270617C00220000", "bid": 43.4, "bid_size": 15.0, "ask": 45.8, "ask_size": 22.0, "iv": 0.3006, "open_interest": 7.0, "volume": 0.0, "delta": 0.7873, "gamma": 0.005, "vega": 0.5597, "theta": -0.0291, "rho": 0.8699, "theo": 44.5016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.43, "last_trade_time": "2026-08-21T11:29:39", "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "ALL270617P00220000", "bid": 7.2, "bid_size": 17.0, "ask": 9.2, "ask_size": 25.0, "iv": 0.3009, "open_interest": 91.0, "volume": 0.0, "delta": -0.2183, "gamma": 0.0051, "vega": 0.575, "theta": -0.0376, "rho": -0.3435, "theo": 8.0811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-21T12:50:06", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "ALL270617C00230000", "bid": 36.4, "bid_size": 19.0, "ask": 39.3, "ask_size": 38.0, "iv": 0.2988, "open_interest": 25.0, "volume": 0.0, "delta": 0.7305, "gamma": 0.0058, "vega": 0.6374, "theta": -0.035, "rho": 0.8318, "theo": 37.4194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.51, "last_trade_time": "2026-11-02T11:44:33", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "ALL270617P00230000", "bid": 10.0, "bid_size": 12.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.294, "open_interest": 112.0, "volume": 8.0, "delta": -0.2764, "gamma": 0.006, "vega": 0.6508, "theta": -0.0416, "rho": -0.4282, "theo": 10.8237, "change": 1.28, "open": 11.09, "high": 11.28, "low": 11.09, "tick": "up", "last_trade_price": 11.28, "last_trade_time": "2026-11-09T10:38:45", "percent_change": 12.8, "prev_day_close": 10.0}, {"option": "ALL270617C00240000", "bid": 29.8, "bid_size": 17.0, "ask": 32.1, "ask_size": 23.0, "iv": 0.2854, "open_interest": 60.0, "volume": 0.0, "delta": 0.6666, "gamma": 0.0065, "vega": 0.7024, "theta": -0.0398, "rho": 0.7797, "theo": 31.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-11-05T15:18:34", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "ALL270617P00240000", "bid": 13.3, "bid_size": 13.0, "ask": 15.3, "ask_size": 19.0, "iv": 0.2869, "open_interest": 229.0, "volume": 0.0, "delta": -0.342, "gamma": 0.0067, "vega": 0.7124, "theta": -0.0445, "rho": -0.5171, "theo": 14.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-03T10:57:03", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "ALL270617C00250000", "bid": 24.0, "bid_size": 20.0, "ask": 27.2, "ask_size": 33.0, "iv": 0.2852, "open_interest": 88.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0071, "vega": 0.7499, "theta": -0.0432, "rho": 0.7158, "theo": 25.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.44, "last_trade_time": "2026-10-30T12:23:17", "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "ALL270617P00250000", "bid": 17.5, "bid_size": 10.0, "ask": 19.5, "ask_size": 15.0, "iv": 0.2824, "open_interest": 54.0, "volume": 42.0, "delta": -0.4131, "gamma": 0.0073, "vega": 0.7536, "theta": -0.0461, "rho": -0.607, "theo": 18.4331, "change": 1.54, "open": 18.08, "high": 19.3, "low": 18.08, "tick": "no_change", "last_trade_price": 18.49, "last_trade_time": "2026-11-09T10:38:49", "percent_change": 9.08554, "prev_day_close": 16.9500002861023}, {"option": "ALL270617C00260000", "bid": 19.0, "bid_size": 48.0, "ask": 21.3, "ask_size": 26.0, "iv": 0.2745, "open_interest": 101.0, "volume": 0.0, "delta": 0.5263, "gamma": 0.0074, "vega": 0.7722, "theta": -0.0449, "rho": 0.644, "theo": 20.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.89, "last_trade_time": "2026-10-29T09:42:05", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "ALL270617P00260000", "bid": 21.6, "bid_size": 10.0, "ask": 24.5, "ask_size": 24.0, "iv": 0.2733, "open_interest": 106.0, "volume": 0.0, "delta": -0.4873, "gamma": 0.0076, "vega": 0.7696, "theta": -0.0463, "rho": -0.6929, "theo": 23.4035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-06T15:58:36", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "ALL270617C00270000", "bid": 14.9, "bid_size": 38.0, "ask": 17.5, "ask_size": 70.0, "iv": 0.2746, "open_interest": 102.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0074, "vega": 0.7691, "theta": -0.0451, "rho": 0.5672, "theo": 16.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T15:56:55", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "ALL270617P00270000", "bid": 27.3, "bid_size": 11.0, "ask": 30.3, "ask_size": 16.0, "iv": 0.2704, "open_interest": 44.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0078, "vega": 0.7589, "theta": -0.045, "rho": -0.7621, "theo": 29.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.61, "last_trade_time": "2026-11-05T14:15:56", "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "ALL270617C00280000", "bid": 11.8, "bid_size": 29.0, "ask": 13.8, "ask_size": 30.0, "iv": 0.2733, "open_interest": 96.0, "volume": 2.0, "delta": 0.3877, "gamma": 0.0072, "vega": 0.7438, "theta": -0.0438, "rho": 0.4905, "theo": 12.8072, "change": -2.2, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T13:39:26", "percent_change": -14.5695, "prev_day_close": 15.0999994277954}, {"option": "ALL270617P00280000", "bid": 34.4, "bid_size": 8.0, "ask": 36.7, "ask_size": 15.0, "iv": 0.2715, "open_interest": 40.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0078, "vega": 0.7223, "theta": -0.0426, "rho": -0.8018, "theo": 35.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.1, "last_trade_time": "2026-11-05T13:54:50", "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "ALL270617C00290000", "bid": 9.0, "bid_size": 54.0, "ask": 11.4, "ask_size": 86.0, "iv": 0.2751, "open_interest": 150.0, "volume": 3.0, "delta": 0.3254, "gamma": 0.0068, "vega": 0.701, "theta": -0.0414, "rho": 0.4173, "theo": 10.017, "change": -1.5, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T13:40:03", "percent_change": -13.0435, "prev_day_close": 11.5}, {"option": "ALL270617P00290000", "bid": 41.6, "bid_size": 8.0, "ask": 43.8, "ask_size": 15.0, "iv": 0.2691, "open_interest": 3.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.0076, "vega": 0.6609, "theta": -0.0395, "rho": -0.8068, "theo": 42.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.3, "last_trade_time": "2026-07-29T14:57:47", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "ALL270617C00300000", "bid": 7.0, "bid_size": 19.0, "ask": 8.3, "ask_size": 21.0, "iv": 0.2701, "open_interest": 47.0, "volume": 34.0, "delta": 0.2699, "gamma": 0.0062, "vega": 0.6467, "theta": -0.0382, "rho": 0.3504, "theo": 7.7933, "change": -1.2, "open": 7.95, "high": 8.9, "low": 7.86, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T10:25:59", "percent_change": -13.1148, "prev_day_close": 9.15000009536743}, {"option": "ALL270617P00300000", "bid": 48.8, "bid_size": 8.0, "ask": 51.7, "ask_size": 15.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0072, "vega": 0.5777, "theta": -0.0358, "rho": -0.7807, "theo": 50.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-07-15T09:38:20", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "ALL270617C00310000", "bid": 4.7, "bid_size": 20.0, "ask": 7.3, "ask_size": 21.0, "iv": 0.2721, "open_interest": 14.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.0056, "vega": 0.584, "theta": -0.0345, "rho": 0.2895, "theo": 6.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-11-05T12:31:00", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ALL270617P00310000", "bid": 57.7, "bid_size": 7.0, "ask": 60.4, "ask_size": 15.0, "iv": 0.2692, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0067, "vega": 0.4802, "theta": -0.031, "rho": -0.6983, "theo": 59.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "ALL270617C00320000", "bid": 3.4, "bid_size": 4.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.2742, "open_interest": 19.0, "volume": 0.0, "delta": 0.1811, "gamma": 0.0049, "vega": 0.5182, "theta": -0.0308, "rho": 0.2382, "theo": 4.6885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T14:15:55", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "ALL270617P00320000", "bid": 66.1, "bid_size": 2.0, "ask": 69.4, "ask_size": 9.0, "iv": 0.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0059, "vega": 0.3785, "theta": -0.0243, "rho": -0.5951, "theo": 68.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "ALL270617C00330000", "bid": 2.15, "bid_size": 8.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.2717, "open_interest": 13.0, "volume": 0.0, "delta": 0.1472, "gamma": 0.0043, "vega": 0.4538, "theta": -0.027, "rho": 0.1948, "theo": 3.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-04T14:28:41", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "ALL270617P00330000", "bid": 75.6, "bid_size": 1.0, "ask": 78.7, "ask_size": 7.0, "iv": 0.2665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0048, "vega": 0.2848, "theta": -0.016, "rho": -0.4808, "theo": 77.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.8, "last_trade_time": "2026-07-29T15:32:37", "percent_change": 0.0, "prev_day_close": 74.2000007629394}, {"option": "ALL270617C00340000", "bid": 1.85, "bid_size": 8.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.2772, "open_interest": 9.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0037, "vega": 0.394, "theta": -0.0236, "rho": 0.1589, "theo": 2.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T14:28:41", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "ALL270617P00340000", "bid": 85.6, "bid_size": 3.0, "ask": 88.3, "ask_size": 13.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0037, "vega": 0.2004, "theta": -0.0064, "rho": -0.3939, "theo": 86.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "ALL270617C00350000", "bid": 0.65, "bid_size": 42.0, "ask": 3.7, "ask_size": 61.0, "iv": 0.2784, "open_interest": 1.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0031, "vega": 0.3403, "theta": -0.0204, "rho": 0.1298, "theo": 2.2118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-27T09:58:44", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "ALL270617P00350000", "bid": 95.4, "bid_size": 5.0, "ask": 98.0, "ask_size": 6.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0026, "vega": 0.1262, "theta": 0.0, "rho": -0.3422, "theo": 96.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "ALL270617C00360000", "bid": 0.85, "bid_size": 33.0, "ask": 2.05, "ask_size": 37.0, "iv": 0.2713, "open_interest": 10.0, "volume": 1.0, "delta": 0.0784, "gamma": 0.0026, "vega": 0.292, "theta": -0.0176, "rho": 0.105, "theo": 1.7361, "change": -0.575, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:32:43", "percent_change": -26.4368, "prev_day_close": 2.17500001192093}, {"option": "ALL270617P00360000", "bid": 105.4, "bid_size": 5.0, "ask": 107.9, "ask_size": 6.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.9805, "gamma": 0.0018, "vega": 0.0766, "theta": 0.0, "rho": -0.2733, "theo": 106.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.350002288818}, {"option": "ALL270617C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.2939, "open_interest": 1.0, "volume": 0.0, "delta": 0.0637, "gamma": 0.0022, "vega": 0.2496, "theta": -0.0151, "rho": 0.0857, "theo": 1.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-09-16T14:47:25", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "ALL270617P00370000", "bid": 115.3, "bid_size": 5.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.3241, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0011, "vega": 0.0485, "theta": 0.0, "rho": -0.2469, "theo": 116.3441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "ALL270617C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0019, "vega": 0.2132, "theta": -0.0129, "rho": 0.0702, "theo": 1.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALL270617P00380000", "bid": 124.5, "bid_size": 1.0, "ask": 128.2, "ask_size": 3.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0006, "vega": 0.0235, "theta": 0.0, "rho": -0.2401, "theo": 126.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.199996948242}, {"option": "ALL270617C00390000", "bid": 0.1, "bid_size": 8.0, "ask": 2.75, "ask_size": 10.0, "iv": 0.3184, "open_interest": 16.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0016, "vega": 0.1814, "theta": -0.0111, "rho": 0.0569, "theo": 0.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-27T12:34:43", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ALL270617P00390000", "bid": 134.7, "bid_size": 1.0, "ask": 137.9, "ask_size": 3.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0137, "theta": 0.0, "rho": -0.2328, "theo": 136.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.299995422363}, {"option": "ALL270617C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0013, "vega": 0.1552, "theta": -0.0095, "rho": 0.0471, "theo": 0.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALL270617P00400000", "bid": 144.7, "bid_size": 1.0, "ask": 147.9, "ask_size": 1.0, "iv": 0.3397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0058, "theta": 0.0, "rho": -0.235, "theo": 146.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "ALL270617C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 6.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0011, "vega": 0.1326, "theta": -0.0082, "rho": 0.0388, "theo": 0.5629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ALL270617P00410000", "bid": 154.3, "bid_size": 1.0, "ask": 158.1, "ask_size": 3.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": -0.2371, "theo": 156.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.150001525879}, {"option": "ALL270917C00130000", "bid": 123.9, "bid_size": 1.0, "ask": 128.2, "ask_size": 3.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0005, "vega": 0.0982, "theta": 0.0, "rho": 0.9704, "theo": 125.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "ALL270917P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.4419, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0005, "vega": 0.105, "theta": -0.0061, "rho": -0.0421, "theo": 0.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-22T15:27:44", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ALL270917C00135000", "bid": 119.3, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0006, "vega": 0.1106, "theta": 0.0, "rho": 1.0055, "theo": 120.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "ALL270917P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0006, "vega": 0.1224, "theta": -0.007, "rho": -0.0503, "theo": 0.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ALL270917C00140000", "bid": 114.7, "bid_size": 5.0, "ask": 117.7, "ask_size": 6.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0006, "vega": 0.1348, "theta": 0.0, "rho": 1.0351, "theo": 116.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 129.37, "last_trade_time": "2026-11-05T15:56:11", "percent_change": 0.0, "prev_day_close": 119.400001525879}, {"option": "ALL270917P00140000", "bid": 0.15, "bid_size": 11.0, "ask": 1.3, "ask_size": 23.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0007, "vega": 0.1414, "theta": -0.008, "rho": -0.0601, "theo": 0.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ALL270917C00145000", "bid": 110.0, "bid_size": 11.0, "ask": 114.0, "ask_size": 14.0, "iv": 0.3953, "open_interest": 0.0, "volume": 50.0, "delta": 0.9699, "gamma": 0.0008, "vega": 0.1515, "theta": 0.0, "rho": 1.0643, "theo": 111.5352, "change": -4.4, "open": 110.4, "high": 110.4, "low": 110.4, "tick": "down", "last_trade_price": 110.4, "last_trade_time": "2026-11-09T11:55:36", "percent_change": -3.83275, "prev_day_close": 114.799999237061}, {"option": "ALL270917P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0008, "vega": 0.1624, "theta": -0.009, "rho": -0.0711, "theo": 1.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ALL270917C00150000", "bid": 105.3, "bid_size": 10.0, "ask": 108.2, "ask_size": 11.0, "iv": 0.3501, "open_interest": 5.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0009, "vega": 0.1788, "theta": 0.0, "rho": 1.093, "theo": 106.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.5, "last_trade_time": "2026-08-19T10:26:00", "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "ALL270917P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.3756, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.001, "vega": 0.1866, "theta": -0.0102, "rho": -0.084, "theo": 1.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALL270917C00155000", "bid": 100.5, "bid_size": 7.0, "ask": 103.6, "ask_size": 8.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.001, "vega": 0.2018, "theta": 0.0, "rho": 1.1158, "theo": 102.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "ALL270917P00155000", "bid": 0.05, "bid_size": 7.0, "ask": 3.3, "ask_size": 18.0, "iv": 0.36, "open_interest": 7.0, "volume": 0.0, "delta": -0.0423, "gamma": 0.0011, "vega": 0.2122, "theta": -0.0114, "rho": -0.0989, "theo": 1.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-08-19T15:48:01", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALL270917C00160000", "bid": 96.1, "bid_size": 3.0, "ask": 100.3, "ask_size": 8.0, "iv": 0.3657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0012, "vega": 0.2267, "theta": 0.0, "rho": 1.1405, "theo": 97.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.949996948242}, {"option": "ALL270917P00160000", "bid": 0.25, "bid_size": 8.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3478, "open_interest": 3.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0013, "vega": 0.2409, "theta": -0.0128, "rho": -0.1151, "theo": 1.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-27T12:12:50", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "ALL270917C00165000", "bid": 91.6, "bid_size": 5.0, "ask": 95.5, "ask_size": 12.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0014, "vega": 0.2615, "theta": -0.0002, "rho": 1.1593, "theo": 93.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "ALL270917P00165000", "bid": 0.5, "bid_size": 8.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3363, "open_interest": 5.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0015, "vega": 0.2711, "theta": -0.0142, "rho": -0.1342, "theo": 2.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-08-27T09:50:14", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "ALL270917C00170000", "bid": 87.2, "bid_size": 1.0, "ask": 90.5, "ask_size": 3.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0016, "vega": 0.2883, "theta": -0.0024, "rho": 1.1788, "theo": 88.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "ALL270917P00170000", "bid": 0.8, "bid_size": 8.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.329, "open_interest": 6.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0017, "vega": 0.3036, "theta": -0.0157, "rho": -0.1555, "theo": 2.5518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-23T11:28:05", "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "ALL270917C00175000", "bid": 82.8, "bid_size": 7.0, "ask": 85.9, "ask_size": 1.0, "iv": 0.3292, "open_interest": 31.0, "volume": 0.0, "delta": 0.9246, "gamma": 0.0018, "vega": 0.3302, "theta": -0.0047, "rho": 1.1934, "theo": 84.4557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.7, "last_trade_time": "2026-11-04T10:30:25", "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "ALL270917P00175000", "bid": 2.25, "bid_size": 1.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": -0.0774, "gamma": 0.0019, "vega": 0.3397, "theta": -0.0173, "rho": -0.1792, "theo": 2.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T14:51:35", "percent_change": 0.0, "prev_day_close": 2.35000009834766}, {"option": "ALL270917C00180000", "bid": 78.5, "bid_size": 4.0, "ask": 82.0, "ask_size": 10.0, "iv": 0.331, "open_interest": 8.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0021, "vega": 0.3624, "theta": -0.007, "rho": 1.2065, "theo": 80.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.05, "last_trade_time": "2026-10-15T12:46:29", "percent_change": 0.0, "prev_day_close": 83.3500022888184}, {"option": "ALL270917P00180000", "bid": 2.35, "bid_size": 11.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.3204, "open_interest": 101.0, "volume": 0.0, "delta": -0.0891, "gamma": 0.0021, "vega": 0.3765, "theta": -0.019, "rho": -0.2064, "theo": 3.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-11-05T15:19:52", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ALL270917C00185000", "bid": 74.1, "bid_size": 4.0, "ask": 78.0, "ask_size": 11.0, "iv": 0.3278, "open_interest": 9.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0023, "vega": 0.4053, "theta": -0.0094, "rho": 1.2192, "theo": 75.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.95, "last_trade_time": "2026-11-04T14:37:34", "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "ALL270917P00185000", "bid": 3.1, "bid_size": 8.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.3216, "open_interest": 40.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0024, "vega": 0.4163, "theta": -0.0207, "rho": -0.2359, "theo": 4.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-11-05T15:19:52", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ALL270917C00190000", "bid": 69.8, "bid_size": 5.0, "ask": 73.5, "ask_size": 11.0, "iv": 0.3179, "open_interest": 2.0, "volume": 0.0, "delta": 0.8865, "gamma": 0.0026, "vega": 0.4436, "theta": -0.0118, "rho": 1.2219, "theo": 71.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.85, "last_trade_time": "2026-09-09T13:57:43", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "ALL270917P00190000", "bid": 2.25, "bid_size": 8.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0027, "vega": 0.4564, "theta": -0.0224, "rho": -0.2686, "theo": 4.7044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "ALL270917C00195000", "bid": 65.9, "bid_size": 5.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.3114, "open_interest": 39.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0029, "vega": 0.4811, "theta": -0.0143, "rho": 1.227, "theo": 67.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.68, "last_trade_time": "2026-10-22T12:24:50", "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "ALL270917P00195000", "bid": 4.3, "bid_size": 5.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.003, "vega": 0.4984, "theta": -0.0242, "rho": -0.302, "theo": 5.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "ALL270917C00200000", "bid": 61.9, "bid_size": 5.0, "ask": 65.0, "ask_size": 9.0, "iv": 0.3078, "open_interest": 65.0, "volume": 0.0, "delta": 0.8542, "gamma": 0.0032, "vega": 0.5293, "theta": -0.0167, "rho": 1.2237, "theo": 63.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.05, "last_trade_time": "2026-11-03T10:41:03", "percent_change": 0.0, "prev_day_close": 66.7000007629394}, {"option": "ALL270917P00200000", "bid": 5.2, "bid_size": 6.0, "ask": 7.4, "ask_size": 25.0, "iv": 0.3108, "open_interest": 8.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0033, "vega": 0.5406, "theta": -0.026, "rho": -0.3429, "theo": 6.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-28T10:29:15", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ALL270917C00210000", "bid": 54.0, "bid_size": 5.0, "ask": 57.5, "ask_size": 10.0, "iv": 0.301, "open_interest": 5.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.0038, "vega": 0.616, "theta": -0.0215, "rho": 1.2103, "theo": 55.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.57, "last_trade_time": "2026-11-05T10:37:08", "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "ALL270917P00210000", "bid": 6.5, "bid_size": 8.0, "ask": 9.5, "ask_size": 20.0, "iv": 0.2989, "open_interest": 20.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0039, "vega": 0.6274, "theta": -0.0294, "rho": -0.4274, "theo": 8.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.32, "last_trade_time": "2026-10-28T10:29:15", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ALL270917C00220000", "bid": 47.0, "bid_size": 6.0, "ask": 50.5, "ask_size": 17.0, "iv": 0.2982, "open_interest": 41.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0044, "vega": 0.6996, "theta": -0.026, "rho": 1.1811, "theo": 48.6101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-09-17T11:25:17", "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "ALL270917P00220000", "bid": 9.7, "bid_size": 1.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.2977, "open_interest": 1.0, "volume": 0.0, "delta": -0.2353, "gamma": 0.0046, "vega": 0.7104, "theta": -0.0327, "rho": -0.5245, "theo": 10.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-26T15:00:12", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ALL270917C00230000", "bid": 40.3, "bid_size": 8.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.2906, "open_interest": 43.0, "volume": 0.0, "delta": 0.7215, "gamma": 0.005, "vega": 0.7742, "theta": -0.03, "rho": 1.1386, "theo": 41.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.72, "last_trade_time": "2026-10-19T14:18:13", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "ALL270917P00230000", "bid": 12.7, "bid_size": 3.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.2924, "open_interest": 6.0, "volume": 0.0, "delta": -0.2871, "gamma": 0.0052, "vega": 0.7834, "theta": -0.0355, "rho": -0.6243, "theo": 13.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.19, "last_trade_time": "2026-11-03T11:02:37", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "ALL270917C00240000", "bid": 34.0, "bid_size": 11.0, "ask": 37.5, "ask_size": 10.0, "iv": 0.2855, "open_interest": 59.0, "volume": 0.0, "delta": 0.6671, "gamma": 0.0055, "vega": 0.8338, "theta": -0.0332, "rho": 1.0777, "theo": 35.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.2, "last_trade_time": "2026-11-05T10:23:33", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ALL270917P00240000", "bid": 16.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.2878, "open_interest": 17.0, "volume": 0.0, "delta": -0.344, "gamma": 0.0058, "vega": 0.8446, "theta": -0.0377, "rho": -0.7277, "theo": 17.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-11-05T14:33:27", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ALL270917C00250000", "bid": 28.5, "bid_size": 31.0, "ask": 32.0, "ask_size": 41.0, "iv": 0.2817, "open_interest": 22.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0059, "vega": 0.882, "theta": -0.0356, "rho": 1.0054, "theo": 30.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.4, "last_trade_time": "2026-11-06T13:05:47", "percent_change": 0.0, "prev_day_close": 33.0000009536743}, {"option": "ALL270917P00250000", "bid": 20.6, "bid_size": 3.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.2841, "open_interest": 11.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0062, "vega": 0.8867, "theta": -0.039, "rho": -0.8288, "theo": 21.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.04, "last_trade_time": "2026-10-26T12:40:12", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "ALL270917C00260000", "bid": 23.5, "bid_size": 8.0, "ask": 26.4, "ask_size": 9.0, "iv": 0.2738, "open_interest": 34.0, "volume": 0.0, "delta": 0.5499, "gamma": 0.0062, "vega": 0.9103, "theta": -0.0371, "rho": 0.9248, "theo": 25.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-10-16T14:21:05", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "ALL270917P00260000", "bid": 24.5, "bid_size": 3.0, "ask": 28.0, "ask_size": 11.0, "iv": 0.2756, "open_interest": 45.0, "volume": 0.0, "delta": -0.468, "gamma": 0.0066, "vega": 0.9076, "theta": -0.0396, "rho": -0.9253, "theo": 26.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-04T10:42:57", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "ALL270917C00270000", "bid": 19.9, "bid_size": 2.0, "ask": 23.0, "ask_size": 11.0, "iv": 0.2796, "open_interest": 272.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0063, "vega": 0.9179, "theta": -0.0376, "rho": 0.8391, "theo": 21.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-11-03T13:40:46", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "ALL270917P00270000", "bid": 30.2, "bid_size": 3.0, "ask": 33.5, "ask_size": 9.0, "iv": 0.2728, "open_interest": 14.0, "volume": 0.0, "delta": -0.5327, "gamma": 0.0068, "vega": 0.9039, "theta": -0.0392, "rho": -1.0054, "theo": 32.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.35, "last_trade_time": "2026-08-25T15:33:39", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "ALL270917C00280000", "bid": 16.2, "bid_size": 8.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2729, "open_interest": 47.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0062, "vega": 0.9057, "theta": -0.0373, "rho": 0.7514, "theo": 17.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-05T12:37:21", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "ALL270917P00280000", "bid": 36.4, "bid_size": 3.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.2721, "open_interest": 30.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0069, "vega": 0.8769, "theta": -0.0382, "rho": -1.0602, "theo": 38.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-10-22T12:42:52", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "ALL270917C00290000", "bid": 13.1, "bid_size": 8.0, "ask": 15.3, "ask_size": 18.0, "iv": 0.271, "open_interest": 65.0, "volume": 0.0, "delta": 0.3777, "gamma": 0.006, "vega": 0.876, "theta": -0.0362, "rho": 0.6648, "theo": 14.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.7, "last_trade_time": "2026-11-05T10:29:10", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "ALL270917P00290000", "bid": 43.0, "bid_size": 3.0, "ask": 46.5, "ask_size": 10.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6585, "gamma": 0.0069, "vega": 0.8279, "theta": -0.0366, "rho": -1.0771, "theo": 45.1633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "ALL270917C00300000", "bid": 10.4, "bid_size": 8.0, "ask": 12.6, "ask_size": 13.0, "iv": 0.269, "open_interest": 6.0, "volume": 0.0, "delta": 0.327, "gamma": 0.0058, "vega": 0.8332, "theta": -0.0344, "rho": 0.5824, "theo": 11.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.81, "last_trade_time": "2026-11-05T14:16:36", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "ALL270917P00300000", "bid": 51.1, "bid_size": 3.0, "ask": 54.0, "ask_size": 11.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": -0.7183, "gamma": 0.0068, "vega": 0.7568, "theta": -0.0349, "rho": -1.0529, "theo": 52.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "ALL270917C00310000", "bid": 8.2, "bid_size": 32.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.268, "open_interest": 16.0, "volume": 0.0, "delta": 0.2807, "gamma": 0.0054, "vega": 0.7812, "theta": -0.0322, "rho": 0.5039, "theo": 9.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T11:21:33", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "ALL270917P00310000", "bid": 59.2, "bid_size": 3.0, "ask": 62.0, "ask_size": 10.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.775, "gamma": 0.0066, "vega": 0.6656, "theta": -0.0327, "rho": -1.0002, "theo": 60.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8499984741211}, {"option": "ALL270917C00320000", "bid": 6.5, "bid_size": 11.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.2702, "open_interest": 6.0, "volume": 0.0, "delta": 0.2398, "gamma": 0.005, "vega": 0.7211, "theta": -0.0298, "rho": 0.4341, "theo": 7.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-05T14:16:36", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "ALL270917P00320000", "bid": 67.6, "bid_size": 3.0, "ask": 70.5, "ask_size": 10.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0063, "vega": 0.558, "theta": -0.0298, "rho": -0.8773, "theo": 69.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0499992370606}, {"option": "ALL270917C00330000", "bid": 4.7, "bid_size": 34.0, "ask": 7.5, "ask_size": 102.0, "iv": 0.2682, "open_interest": 3.0, "volume": 0.0, "delta": 0.2038, "gamma": 0.0045, "vega": 0.658, "theta": -0.0273, "rho": 0.3717, "theo": 6.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:18:36", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ALL270917P00330000", "bid": 76.6, "bid_size": 3.0, "ask": 79.5, "ask_size": 9.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0056, "vega": 0.4386, "theta": -0.0248, "rho": -0.7528, "theo": 78.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "ALL270917C00340000", "bid": 2.8, "bid_size": 8.0, "ask": 5.9, "ask_size": 15.0, "iv": 0.2582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1729, "gamma": 0.0041, "vega": 0.5975, "theta": -0.0248, "rho": 0.3182, "theo": 5.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALL270917P00340000", "bid": 86.0, "bid_size": 3.0, "ask": 88.8, "ask_size": 7.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0048, "vega": 0.3424, "theta": -0.0181, "rho": -0.5834, "theo": 87.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0499992370606}, {"option": "ALL270917C00350000", "bid": 2.35, "bid_size": 11.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.1461, "gamma": 0.0036, "vega": 0.5361, "theta": -0.0223, "rho": 0.2693, "theo": 4.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "ALL270917P00350000", "bid": 95.6, "bid_size": 1.0, "ask": 98.5, "ask_size": 13.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0037, "vega": 0.2343, "theta": -0.0095, "rho": -0.4974, "theo": 96.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "ALL270917C00360000", "bid": 2.4, "bid_size": 10.0, "ask": 4.5, "ask_size": 50.0, "iv": 0.2751, "open_interest": 1.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0032, "vega": 0.4785, "theta": -0.0199, "rho": 0.2287, "theo": 3.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-13T13:39:21", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "ALL270917P00360000", "bid": 104.5, "bid_size": 1.0, "ask": 108.5, "ask_size": 3.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0027, "vega": 0.1464, "theta": -0.0011, "rho": -0.3838, "theo": 106.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.350002288818}, {"option": "ALL270917C00370000", "bid": 1.0, "bid_size": 13.0, "ask": 4.0, "ask_size": 51.0, "iv": 0.2684, "open_interest": 50.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0028, "vega": 0.4262, "theta": -0.0177, "rho": 0.1947, "theo": 2.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T10:44:32", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "ALL270917P00370000", "bid": 114.3, "bid_size": 1.0, "ask": 118.5, "ask_size": 3.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0018, "vega": 0.0974, "theta": 0.0, "rho": -0.3516, "theo": 116.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "ALL270917C00380000", "bid": 0.4, "bid_size": 12.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.2703, "open_interest": 80.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0025, "vega": 0.3776, "theta": -0.0158, "rho": 0.1644, "theo": 2.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:34:00", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "ALL270917P00380000", "bid": 124.1, "bid_size": 1.0, "ask": 128.2, "ask_size": 1.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0011, "vega": 0.046, "theta": 0.0, "rho": -0.2898, "theo": 126.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "ALL270917C00390000", "bid": 0.05, "bid_size": 11.0, "ask": 3.4, "ask_size": 31.0, "iv": 0.2737, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0022, "vega": 0.3341, "theta": -0.014, "rho": 0.1402, "theo": 1.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ALL270917P00390000", "bid": 134.3, "bid_size": 1.0, "ask": 138.0, "ask_size": 1.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0007, "vega": 0.0177, "theta": 0.0, "rho": 0.0, "theo": 136.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.400001525879}, {"option": "ALL270917C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.2825, "open_interest": 0.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0019, "vega": 0.2946, "theta": -0.0124, "rho": 0.1183, "theo": 1.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALL270917P00400000", "bid": 144.0, "bid_size": 2.0, "ask": 147.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.449996948242}, {"option": "ALL270917C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 6.0, "iv": 0.2901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0538, "gamma": 0.0017, "vega": 0.26, "theta": -0.011, "rho": 0.1012, "theo": 1.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALL270917P00410000", "bid": 154.0, "bid_size": 2.0, "ask": 158.2, "ask_size": 3.0, "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": 156.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "ALL271217C00130000", "bid": 124.5, "bid_size": 3.0, "ask": 129.0, "ask_size": 4.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0006, "vega": 0.137, "theta": 0.0, "rho": 1.2526, "theo": 126.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ALL271217P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 17.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0006, "vega": 0.149, "theta": -0.0064, "rho": -0.0723, "theo": 0.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "ALL271217C00135000", "bid": 120.0, "bid_size": 2.0, "ask": 124.5, "ask_size": 4.0, "iv": 0.3967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0006, "vega": 0.1641, "theta": 0.0, "rho": 1.2896, "theo": 121.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "ALL271217P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0007, "vega": 0.1708, "theta": -0.0072, "rho": -0.0853, "theo": 1.1318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALL271217C00140000", "bid": 115.5, "bid_size": 7.0, "ask": 118.9, "ask_size": 8.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0008, "vega": 0.1833, "theta": 0.0, "rho": 1.3272, "theo": 117.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "ALL271217P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0008, "vega": 0.1953, "theta": -0.0081, "rho": -0.1001, "theo": 1.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALL271217C00145000", "bid": 111.0, "bid_size": 5.0, "ask": 114.1, "ask_size": 8.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0009, "vega": 0.2145, "theta": 0.0, "rho": 1.3638, "theo": 112.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.799999237061}, {"option": "ALL271217P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0009, "vega": 0.222, "theta": -0.0091, "rho": -0.1173, "theo": 1.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ALL271217C00150000", "bid": 106.5, "bid_size": 4.0, "ask": 109.7, "ask_size": 4.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.001, "vega": 0.2405, "theta": 0.0, "rho": 1.3916, "theo": 108.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "ALL271217P00150000", "bid": 0.15, "bid_size": 8.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.001, "vega": 0.2506, "theta": -0.0102, "rho": -0.1368, "theo": 1.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000000074506}, {"option": "ALL271217C00155000", "bid": 102.0, "bid_size": 5.0, "ask": 106.0, "ask_size": 10.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0012, "vega": 0.266, "theta": 0.0, "rho": 1.4232, "theo": 103.6653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.75}, {"option": "ALL271217P00155000", "bid": 0.45, "bid_size": 8.0, "ask": 3.5, "ask_size": 14.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0518, "gamma": 0.0012, "vega": 0.283, "theta": -0.0113, "rho": -0.1586, "theo": 2.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "ALL271217C00160000", "bid": 97.5, "bid_size": 5.0, "ask": 100.9, "ask_size": 4.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0013, "vega": 0.3069, "theta": 0.0, "rho": 1.4462, "theo": 99.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.25}, {"option": "ALL271217P00160000", "bid": 0.75, "bid_size": 7.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0014, "vega": 0.3157, "theta": -0.0125, "rho": -0.1822, "theo": 2.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "ALL271217C00165000", "bid": 93.0, "bid_size": 3.0, "ask": 96.8, "ask_size": 1.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0015, "vega": 0.3364, "theta": -0.001, "rho": 1.4714, "theo": 94.9236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0499992370606}, {"option": "ALL271217P00165000", "bid": 2.05, "bid_size": 5.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0015, "vega": 0.3513, "theta": -0.0138, "rho": -0.2087, "theo": 2.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "ALL271217C00170000", "bid": 88.5, "bid_size": 5.0, "ask": 92.7, "ask_size": 9.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0017, "vega": 0.3805, "theta": -0.0029, "rho": 1.4959, "theo": 90.6251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "ALL271217P00170000", "bid": 1.95, "bid_size": 1.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0788, "gamma": 0.0017, "vega": 0.3893, "theta": -0.0151, "rho": -0.2395, "theo": 3.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "ALL271217C00175000", "bid": 84.5, "bid_size": 5.0, "ask": 88.5, "ask_size": 11.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0019, "vega": 0.4163, "theta": -0.0049, "rho": 1.5071, "theo": 86.4019, "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": 89.0}, {"option": "ALL271217P00175000", "bid": 2.9, "bid_size": 2.0, "ask": 5.5, "ask_size": 13.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0019, "vega": 0.429, "theta": -0.0164, "rho": -0.2714, "theo": 4.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "ALL271217C00180000", "bid": 80.5, "bid_size": 1.0, "ask": 84.5, "ask_size": 11.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9002, "gamma": 0.0021, "vega": 0.4501, "theta": -0.0069, "rho": 1.524, "theo": 82.237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0}, {"option": "ALL271217P00180000", "bid": 2.8, "bid_size": 8.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0022, "vega": 0.471, "theta": -0.0178, "rho": -0.3074, "theo": 4.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ALL271217C00185000", "bid": 76.0, "bid_size": 5.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0023, "vega": 0.5021, "theta": -0.0089, "rho": 1.5293, "theo": 78.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "ALL271217P00185000", "bid": 2.85, "bid_size": 7.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0024, "vega": 0.513, "theta": -0.0192, "rho": -0.3458, "theo": 5.299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "ALL271217C00190000", "bid": 72.0, "bid_size": 7.0, "ask": 76.0, "ask_size": 11.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.8731, "gamma": 0.0025, "vega": 0.5398, "theta": -0.0109, "rho": 1.5372, "theo": 74.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "ALL271217P00190000", "bid": 4.2, "bid_size": 8.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0026, "vega": 0.5564, "theta": -0.0207, "rho": -0.3867, "theo": 6.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "ALL271217C00195000", "bid": 68.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0028, "vega": 0.5909, "theta": -0.0129, "rho": 1.537, "theo": 70.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "ALL271217P00195000", "bid": 4.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0029, "vega": 0.6021, "theta": -0.0221, "rho": -0.4344, "theo": 6.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "ALL271217C00200000", "bid": 64.5, "bid_size": 3.0, "ask": 68.5, "ask_size": 11.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.003, "vega": 0.6317, "theta": -0.0149, "rho": 1.5347, "theo": 66.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "ALL271217P00200000", "bid": 5.0, "bid_size": 9.0, "ask": 9.5, "ask_size": 18.0, "iv": 0.2948, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0031, "vega": 0.6463, "theta": -0.0235, "rho": -0.4794, "theo": 7.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "ALL271217C00210000", "bid": 57.0, "bid_size": 3.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0035, "vega": 0.7216, "theta": -0.0188, "rho": 1.5168, "theo": 59.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "ALL271217P00210000", "bid": 7.5, "bid_size": 1.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.0037, "vega": 0.734, "theta": -0.0263, "rho": -0.585, "theo": 10.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "ALL271217C00220000", "bid": 50.0, "bid_size": 9.0, "ask": 54.0, "ask_size": 10.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.004, "vega": 0.8058, "theta": -0.0223, "rho": 1.4835, "theo": 52.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "ALL271217P00220000", "bid": 11.7, "bid_size": 5.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0042, "vega": 0.8188, "theta": -0.0288, "rho": -0.699, "theo": 12.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ALL271217C00230000", "bid": 44.0, "bid_size": 6.0, "ask": 47.5, "ask_size": 10.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0045, "vega": 0.875, "theta": -0.0255, "rho": 1.4371, "theo": 45.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "ALL271217P00230000", "bid": 13.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.2833, "open_interest": 0.0, "volume": 0.0, "delta": -0.2912, "gamma": 0.0047, "vega": 0.8911, "theta": -0.031, "rho": -0.8139, "theo": 15.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "ALL271217C00240000", "bid": 38.0, "bid_size": 18.0, "ask": 42.0, "ask_size": 35.0, "iv": 0.287, "open_interest": 2.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.0049, "vega": 0.9415, "theta": -0.0281, "rho": 1.3695, "theo": 39.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.0, "last_trade_time": "2026-11-06T15:09:30", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "ALL271217P00240000", "bid": 17.2, "bid_size": 8.0, "ask": 21.3, "ask_size": 15.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0052, "vega": 0.9527, "theta": -0.0327, "rho": -0.9323, "theo": 19.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "ALL271217C00250000", "bid": 32.5, "bid_size": 19.0, "ask": 35.6, "ask_size": 20.0, "iv": 0.2776, "open_interest": 1.0, "volume": 0.0, "delta": 0.6196, "gamma": 0.0052, "vega": 0.9914, "theta": -0.0301, "rho": 1.2917, "theo": 34.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.4, "last_trade_time": "2026-11-06T13:05:47", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "ALL271217P00250000", "bid": 21.2, "bid_size": 11.0, "ask": 25.4, "ask_size": 15.0, "iv": 0.2737, "open_interest": 0.0, "volume": 8.0, "delta": -0.3972, "gamma": 0.0056, "vega": 0.9961, "theta": -0.0339, "rho": -1.0468, "theo": 23.947, "change": 2.01, "open": 24.68, "high": 24.86, "low": 24.68, "tick": "up", "last_trade_price": 24.86, "last_trade_time": "2026-11-09T10:38:45", "percent_change": 8.7965, "prev_day_close": 22.8499994277954}, {"option": "ALL271217C00260000", "bid": 27.5, "bid_size": 22.0, "ask": 30.5, "ask_size": 16.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0054, "vega": 1.0235, "theta": -0.0315, "rho": 1.2064, "theo": 29.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "ALL271217P00260000", "bid": 26.5, "bid_size": 11.0, "ask": 30.2, "ask_size": 16.0, "iv": 0.2723, "open_interest": 0.0, "volume": 42.0, "delta": -0.454, "gamma": 0.0059, "vega": 1.0201, "theta": -0.0346, "rho": -1.155, "theo": 28.8309, "change": 1.11, "open": 28.52, "high": 29.74, "low": 28.52, "tick": "no_change", "last_trade_price": 29.01, "last_trade_time": "2026-11-09T10:38:49", "percent_change": 3.9785, "prev_day_close": 27.8999996185303}, {"option": "ALL271217C00270000", "bid": 23.0, "bid_size": 40.0, "ask": 27.0, "ask_size": 36.0, "iv": 0.2733, "open_interest": 6.0, "volume": 11.0, "delta": 0.5153, "gamma": 0.0056, "vega": 1.0379, "theta": -0.0322, "rho": 1.1172, "theo": 25.1126, "change": -2.86, "open": 24.98, "high": 25.2, "low": 24.28, "tick": "up", "last_trade_price": 24.84, "last_trade_time": "2026-11-09T11:17:18", "percent_change": -10.3249, "prev_day_close": 27.6999998092651}, {"option": "ALL271217P00270000", "bid": 32.0, "bid_size": 10.0, "ask": 35.6, "ask_size": 15.0, "iv": 0.2693, "open_interest": 0.0, "volume": 11.0, "delta": -0.512, "gamma": 0.0061, "vega": 1.0233, "theta": -0.0346, "rho": -1.2412, "theo": 34.3129, "change": 2.2, "open": 35.43, "high": 36.2, "low": 35.28, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-09T11:17:19", "percent_change": 6.64653, "prev_day_close": 33.0999994277954}, {"option": "ALL271217C00280000", "bid": 20.3, "bid_size": 17.0, "ask": 22.4, "ask_size": 18.0, "iv": 0.2725, "open_interest": 0.0, "volume": 0.0, "delta": 0.464, "gamma": 0.0056, "vega": 1.0351, "theta": -0.0323, "rho": 1.0175, "theo": 21.3168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ALL271217P00280000", "bid": 39.3, "bid_size": 8.0, "ask": 42.0, "ask_size": 15.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.5702, "gamma": 0.0063, "vega": 1.0004, "theta": -0.0341, "rho": -1.2919, "theo": 40.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "ALL271217C00290000", "bid": 17.0, "bid_size": 11.0, "ask": 18.8, "ask_size": 12.0, "iv": 0.2694, "open_interest": 5.0, "volume": 34.0, "delta": 0.4146, "gamma": 0.0055, "vega": 1.0161, "theta": -0.0318, "rho": 0.9206, "theo": 18.0081, "change": -1.91, "open": 18.65, "high": 19.44, "low": 18.4, "tick": "down", "last_trade_price": 18.49, "last_trade_time": "2026-11-09T10:25:59", "percent_change": -9.36274, "prev_day_close": 20.3999996185303}, {"option": "ALL271217P00290000", "bid": 44.5, "bid_size": 9.0, "ask": 48.5, "ask_size": 15.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6278, "gamma": 0.0064, "vega": 0.9601, "theta": -0.0333, "rho": -1.3283, "theo": 47.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "ALL271217C00300000", "bid": 14.1, "bid_size": 16.0, "ask": 16.0, "ask_size": 18.0, "iv": 0.2681, "open_interest": 8.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0053, "vega": 0.9833, "theta": -0.0309, "rho": 0.8272, "theo": 15.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-05T14:32:40", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "ALL271217P00300000", "bid": 51.5, "bid_size": 9.0, "ask": 55.5, "ask_size": 15.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6845, "gamma": 0.0064, "vega": 0.896, "theta": -0.0322, "rho": -1.2999, "theo": 54.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "ALL271217C00310000", "bid": 11.6, "bid_size": 8.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.3242, "gamma": 0.0051, "vega": 0.9413, "theta": -0.0295, "rho": 0.736, "theo": 12.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "ALL271217P00310000", "bid": 60.0, "bid_size": 1.0, "ask": 63.5, "ask_size": 9.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.7395, "gamma": 0.0065, "vega": 0.8112, "theta": -0.0312, "rho": -1.2591, "theo": 61.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "ALL271217C00320000", "bid": 9.6, "bid_size": 3.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.2843, "gamma": 0.0048, "vega": 0.8885, "theta": -0.0279, "rho": 0.6508, "theo": 10.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ALL271217P00320000", "bid": 68.0, "bid_size": 1.0, "ask": 71.5, "ask_size": 3.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.793, "gamma": 0.0064, "vega": 0.7029, "theta": -0.03, "rho": -1.1577, "theo": 70.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.7999992370606}, {"option": "ALL271217C00330000", "bid": 7.7, "bid_size": 3.0, "ask": 10.5, "ask_size": 19.0, "iv": 0.2698, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0045, "vega": 0.8304, "theta": -0.0261, "rho": 0.5733, "theo": 8.9022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ALL271217P00330000", "bid": 76.9, "bid_size": 1.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.2627, "open_interest": 0.0, "volume": 0.0, "delta": -0.842, "gamma": 0.006, "vega": 0.5766, "theta": -0.0272, "rho": -0.9239, "theo": 78.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "ALL271217C00340000", "bid": 5.0, "bid_size": 9.0, "ask": 9.0, "ask_size": 18.0, "iv": 0.2615, "open_interest": 0.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.0042, "vega": 0.7714, "theta": -0.0242, "rho": 0.501, "theo": 7.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "ALL271217P00340000", "bid": 86.0, "bid_size": 3.0, "ask": 89.5, "ask_size": 10.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0054, "vega": 0.4655, "theta": -0.0226, "rho": -0.8124, "theo": 87.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "ALL271217C00350000", "bid": 3.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0038, "vega": 0.7093, "theta": -0.0223, "rho": 0.4378, "theo": 6.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ALL271217P00350000", "bid": 95.0, "bid_size": 3.0, "ask": 99.0, "ask_size": 10.0, "iv": 0.2661, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0045, "vega": 0.3066, "theta": -0.0149, "rho": -0.6329, "theo": 97.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.4000015258789}, {"option": "ALL271217C00360000", "bid": 3.1, "bid_size": 8.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.162, "gamma": 0.0035, "vega": 0.6483, "theta": -0.0204, "rho": 0.3811, "theo": 5.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ALL271217P00360000", "bid": 105.3, "bid_size": 3.0, "ask": 108.5, "ask_size": 13.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0034, "vega": 0.235, "theta": -0.0066, "rho": -0.5222, "theo": 106.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "ALL271217C00370000", "bid": 1.5, "bid_size": 7.0, "ask": 6.0, "ask_size": 12.0, "iv": 0.2578, "open_interest": 0.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0032, "vega": 0.5906, "theta": -0.0186, "rho": 0.3305, "theo": 4.3491, "change": 0.0, "open": 0.0, "high": 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": "ALL271217P00370000", "bid": 114.0, "bid_size": 2.0, "ask": 118.4, "ask_size": 1.0, "iv": 0.2488, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0024, "vega": 0.1265, "theta": 0.0, "rho": -0.4, "theo": 116.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.450000762939}, {"option": "ALL271217C00380000", "bid": 1.9, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0028, "vega": 0.5342, "theta": -0.0168, "rho": 0.2867, "theo": 3.6457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ALL271217P00380000", "bid": 124.3, "bid_size": 1.0, "ask": 128.5, "ask_size": 3.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0016, "vega": 0.0881, "theta": 0.0, "rho": -0.3251, "theo": 126.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "ALL271217C00390000", "bid": 1.3, "bid_size": 8.0, "ask": 4.3, "ask_size": 13.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0026, "vega": 0.4832, "theta": -0.0152, "rho": 0.2481, "theo": 3.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "ALL271217P00390000", "bid": 134.0, "bid_size": 3.0, "ask": 138.5, "ask_size": 3.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.001, "vega": 0.0199, "theta": 0.0, "rho": 0.0, "theo": 136.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "ALL271217C00400000", "bid": 0.8, "bid_size": 8.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.2669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0023, "vega": 0.4344, "theta": -0.0137, "rho": 0.215, "theo": 2.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "ALL271217P00400000", "bid": 144.0, "bid_size": 2.0, "ask": 148.5, "ask_size": 3.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 146.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.5}, {"option": "ALL271217C00410000", "bid": 0.35, "bid_size": 6.0, "ask": 3.7, "ask_size": 16.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.002, "vega": 0.3908, "theta": -0.0123, "rho": 0.1871, "theo": 2.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500004470348}, {"option": "ALL271217P00410000", "bid": 154.0, "bid_size": 3.0, "ask": 158.5, "ask_size": 4.0, "iv": 0.324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.5}, {"option": "ALL280121C00130000", "bid": 124.7, "bid_size": 1.0, "ask": 129.2, "ask_size": 1.0, "iv": 0.3823, "open_interest": 304.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0006, "vega": 0.1634, "theta": 0.0, "rho": 1.2617, "theo": 126.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.63, "last_trade_time": "2026-10-20T15:16:52", "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "ALL280121P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0006, "vega": 0.1695, "theta": -0.0067, "rho": -0.0862, "theo": 1.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALL280121C00135000", "bid": 120.5, "bid_size": 4.0, "ask": 125.0, "ask_size": 16.0, "iv": 0.3909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0007, "vega": 0.1883, "theta": 0.0, "rho": 1.3008, "theo": 122.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "ALL280121P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.3776, "open_interest": 1.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0007, "vega": 0.193, "theta": -0.0075, "rho": -0.1011, "theo": 1.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-13T10:29:44", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ALL280121C00140000", "bid": 116.0, "bid_size": 3.0, "ask": 120.0, "ask_size": 10.0, "iv": 0.3722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.0008, "vega": 0.2137, "theta": 0.0, "rho": 1.3402, "theo": 117.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.75}, {"option": "ALL280121P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0008, "vega": 0.2198, "theta": -0.0084, "rho": -0.1186, "theo": 1.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "ALL280121C00145000", "bid": 111.5, "bid_size": 4.0, "ask": 114.5, "ask_size": 6.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0009, "vega": 0.2433, "theta": 0.0, "rho": 1.3829, "theo": 113.1538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "ALL280121P00145000", "bid": 0.1, "bid_size": 8.0, "ask": 3.3, "ask_size": 17.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0009, "vega": 0.2482, "theta": -0.0094, "rho": -0.1372, "theo": 1.8318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ALL280121C00150000", "bid": 107.0, "bid_size": 9.0, "ask": 111.0, "ask_size": 10.0, "iv": 0.3554, "open_interest": 11.0, "volume": 0.0, "delta": 0.952, "gamma": 0.001, "vega": 0.2725, "theta": 0.0, "rho": 1.4123, "theo": 108.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.55, "last_trade_time": "2026-10-20T13:47:15", "percent_change": 0.0, "prev_day_close": 111.849998474121}, {"option": "ALL280121P00150000", "bid": 0.35, "bid_size": 6.0, "ask": 3.6, "ask_size": 18.0, "iv": 0.3386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0011, "vega": 0.2788, "theta": -0.0104, "rho": -0.1584, "theo": 2.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "ALL280121C00155000", "bid": 102.5, "bid_size": 4.0, "ask": 106.5, "ask_size": 12.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0012, "vega": 0.3066, "theta": 0.0, "rho": 1.4522, "theo": 104.3188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.25}, {"option": "ALL280121P00155000", "bid": 0.65, "bid_size": 8.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0012, "vega": 0.3118, "theta": -0.0115, "rho": -0.1826, "theo": 2.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "ALL280121C00160000", "bid": 98.0, "bid_size": 4.0, "ask": 102.5, "ask_size": 16.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.0014, "vega": 0.3414, "theta": -0.0005, "rho": 1.4944, "theo": 99.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "ALL280121P00160000", "bid": 1.85, "bid_size": 5.0, "ask": 3.9, "ask_size": 17.0, "iv": 0.3346, "open_interest": 10.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0014, "vega": 0.3465, "theta": -0.0127, "rho": -0.2098, "theo": 2.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-10-23T11:33:44", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "ALL280121C00165000", "bid": 94.0, "bid_size": 1.0, "ask": 97.5, "ask_size": 9.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0015, "vega": 0.3783, "theta": -0.0022, "rho": 1.5924, "theo": 95.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "ALL280121P00165000", "bid": 1.5, "bid_size": 6.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0016, "vega": 0.3849, "theta": -0.0139, "rho": -0.2385, "theo": 3.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ALL280121C00170000", "bid": 89.5, "bid_size": 4.0, "ask": 93.5, "ask_size": 11.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0017, "vega": 0.4167, "theta": -0.004, "rho": 1.6596, "theo": 91.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0}, {"option": "ALL280121P00170000", "bid": 1.3, "bid_size": 6.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0017, "vega": 0.423, "theta": -0.0151, "rho": -0.2706, "theo": 3.866, "change": 0.0, "open": 0.0, "high": 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": "ALL280121C00175000", "bid": 85.5, "bid_size": 8.0, "ask": 89.4, "ask_size": 6.0, "iv": 0.3254, "open_interest": 5.0, "volume": 0.0, "delta": 0.9066, "gamma": 0.0019, "vega": 0.4562, "theta": -0.0058, "rho": 1.6875, "theo": 87.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.8, "last_trade_time": "2026-10-13T10:07:25", "percent_change": 0.0, "prev_day_close": 90.0999984741211}, {"option": "ALL280121P00175000", "bid": 2.8, "bid_size": 8.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.3213, "open_interest": 1.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0019, "vega": 0.4628, "theta": -0.0164, "rho": -0.3067, "theo": 4.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-08T12:03:39", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "ALL280121C00180000", "bid": 81.5, "bid_size": 12.0, "ask": 85.0, "ask_size": 10.0, "iv": 0.3189, "open_interest": 7.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0021, "vega": 0.4979, "theta": -0.0076, "rho": 1.7027, "theo": 83.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.1, "last_trade_time": "2026-10-13T09:58:20", "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "ALL280121P00180000", "bid": 2.65, "bid_size": 6.0, "ask": 6.5, "ask_size": 27.0, "iv": 0.3078, "open_interest": 5.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0021, "vega": 0.5068, "theta": -0.0177, "rho": -0.3452, "theo": 5.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-09-29T14:35:51", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "ALL280121C00185000", "bid": 77.5, "bid_size": 6.0, "ask": 81.0, "ask_size": 11.0, "iv": 0.3153, "open_interest": 1.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0023, "vega": 0.5406, "theta": -0.0094, "rho": 1.7122, "theo": 79.2081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-10-20T13:15:10", "percent_change": 0.0, "prev_day_close": 81.7999992370606}, {"option": "ALL280121P00185000", "bid": 4.7, "bid_size": 1.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0024, "vega": 0.5496, "theta": -0.019, "rho": -0.3874, "theo": 5.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "ALL280121C00190000", "bid": 73.5, "bid_size": 5.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.3106, "open_interest": 1.0, "volume": 0.0, "delta": 0.8679, "gamma": 0.0025, "vega": 0.5839, "theta": -0.0112, "rho": 1.718, "theo": 75.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.4, "last_trade_time": "2026-10-20T13:15:10", "percent_change": 0.0, "prev_day_close": 77.6500015258789}, {"option": "ALL280121P00190000", "bid": 5.2, "bid_size": 5.0, "ask": 8.0, "ask_size": 18.0, "iv": 0.3106, "open_interest": 51.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.0026, "vega": 0.5941, "theta": -0.0204, "rho": -0.4289, "theo": 6.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-04T10:42:58", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ALL280121C00195000", "bid": 69.5, "bid_size": 8.0, "ask": 73.0, "ask_size": 10.0, "iv": 0.3048, "open_interest": 2.0, "volume": 0.0, "delta": 0.8529, "gamma": 0.0027, "vega": 0.6284, "theta": -0.0131, "rho": 1.7187, "theo": 71.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.59, "last_trade_time": "2026-10-20T13:14:54", "percent_change": 0.0, "prev_day_close": 74.25}, {"option": "ALL280121P00195000", "bid": 5.0, "bid_size": 1.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1504, "gamma": 0.0028, "vega": 0.6385, "theta": -0.0217, "rho": -0.479, "theo": 7.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "ALL280121C00200000", "bid": 66.0, "bid_size": 12.0, "ask": 69.5, "ask_size": 8.0, "iv": 0.3056, "open_interest": 13.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.003, "vega": 0.6724, "theta": -0.0149, "rho": 1.7153, "theo": 67.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.84, "last_trade_time": "2026-10-20T13:14:54", "percent_change": 0.0, "prev_day_close": 70.5}, {"option": "ALL280121P00200000", "bid": 6.2, "bid_size": 7.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.2977, "open_interest": 1.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0031, "vega": 0.6838, "theta": -0.023, "rho": -0.531, "theo": 8.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-26T11:55:45", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "ALL280121C00210000", "bid": 58.5, "bid_size": 8.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8014, "gamma": 0.0034, "vega": 0.76, "theta": -0.0183, "rho": 1.6951, "theo": 60.427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "ALL280121P00210000", "bid": 10.0, "bid_size": 5.0, "ask": 11.9, "ask_size": 9.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0036, "vega": 0.7721, "theta": -0.0256, "rho": -0.6409, "theo": 10.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "ALL280121C00220000", "bid": 52.0, "bid_size": 15.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.2945, "open_interest": 66.0, "volume": 0.0, "delta": 0.762, "gamma": 0.0039, "vega": 0.8425, "theta": -0.0216, "rho": 1.6583, "theo": 53.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.75, "last_trade_time": "2026-11-02T11:01:42", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "ALL280121P00220000", "bid": 12.5, "bid_size": 5.0, "ask": 14.9, "ask_size": 10.0, "iv": 0.2952, "open_interest": 21.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0041, "vega": 0.8562, "theta": -0.0279, "rho": -0.7587, "theo": 13.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.35, "last_trade_time": "2026-11-02T11:01:42", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "ALL280121C00230000", "bid": 45.5, "bid_size": 10.0, "ask": 49.0, "ask_size": 11.0, "iv": 0.288, "open_interest": 69.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0043, "vega": 0.9172, "theta": -0.0244, "rho": 1.6044, "theo": 47.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-11-04T10:36:09", "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "ALL280121P00230000", "bid": 14.0, "bid_size": 9.0, "ask": 18.0, "ask_size": 9.0, "iv": 0.2804, "open_interest": 59.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0045, "vega": 0.9293, "theta": -0.03, "rho": -0.8743, "theo": 16.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.57, "last_trade_time": "2026-10-14T15:55:11", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "ALL280121C00240000", "bid": 39.5, "bid_size": 16.0, "ask": 43.0, "ask_size": 10.0, "iv": 0.2824, "open_interest": 44.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0046, "vega": 0.981, "theta": -0.0268, "rho": 1.5348, "theo": 41.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.37, "last_trade_time": "2026-10-08T09:53:01", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "ALL280121P00240000", "bid": 17.7, "bid_size": 4.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.2778, "open_interest": 110.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.005, "vega": 0.9913, "theta": -0.0316, "rho": -0.9936, "theo": 20.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.83, "last_trade_time": "2026-11-05T12:55:53", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "ALL280121C00250000", "bid": 34.0, "bid_size": 21.0, "ask": 37.4, "ask_size": 10.0, "iv": 0.277, "open_interest": 22.0, "volume": 0.0, "delta": 0.6247, "gamma": 0.005, "vega": 1.0305, "theta": -0.0287, "rho": 1.4534, "theo": 36.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.1, "last_trade_time": "2026-11-02T14:22:44", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "ALL280121P00250000", "bid": 22.0, "bid_size": 7.0, "ask": 26.4, "ask_size": 11.0, "iv": 0.275, "open_interest": 119.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0054, "vega": 1.0349, "theta": -0.0328, "rho": -1.1161, "theo": 24.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.94, "last_trade_time": "2026-10-22T10:59:29", "percent_change": 0.0, "prev_day_close": 23.5999994277954}, {"option": "ALL280121C00260000", "bid": 29.0, "bid_size": 16.0, "ask": 32.3, "ask_size": 8.0, "iv": 0.2721, "open_interest": 41.0, "volume": 0.0, "delta": 0.5753, "gamma": 0.0052, "vega": 1.0643, "theta": -0.03, "rho": 1.3625, "theo": 31.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.92, "last_trade_time": "2026-10-16T12:51:34", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "ALL280121P00260000", "bid": 27.0, "bid_size": 8.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.2713, "open_interest": 115.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0057, "vega": 1.0606, "theta": -0.0335, "rho": -1.2273, "theo": 29.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.74, "last_trade_time": "2026-11-02T15:01:38", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "ALL280121C00270000", "bid": 25.6, "bid_size": 5.0, "ask": 28.5, "ask_size": 17.0, "iv": 0.2764, "open_interest": 87.0, "volume": 0.0, "delta": 0.5256, "gamma": 0.0053, "vega": 1.0816, "theta": -0.0307, "rho": 1.2634, "theo": 26.8297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-11-05T10:04:25", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "ALL280121P00270000", "bid": 32.5, "bid_size": 7.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.2692, "open_interest": 1.0, "volume": 0.0, "delta": -0.5053, "gamma": 0.0059, "vega": 1.0654, "theta": -0.0337, "rho": -1.3167, "theo": 35.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-10-26T10:15:44", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ALL280121C00280000", "bid": 21.7, "bid_size": 11.0, "ask": 24.5, "ask_size": 15.0, "iv": 0.2732, "open_interest": 43.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0054, "vega": 1.0823, "theta": -0.0309, "rho": 1.1606, "theo": 22.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-10-30T10:08:09", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "ALL280121P00280000", "bid": 39.8, "bid_size": 6.0, "ask": 42.5, "ask_size": 11.0, "iv": 0.2731, "open_interest": 109.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0061, "vega": 1.0444, "theta": -0.0334, "rho": -1.3706, "theo": 41.0491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.19, "last_trade_time": "2026-11-05T14:15:56", "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "ALL280121C00290000", "bid": 17.5, "bid_size": 7.0, "ask": 21.5, "ask_size": 32.0, "iv": 0.2694, "open_interest": 55.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0053, "vega": 1.068, "theta": -0.0306, "rho": 1.058, "theo": 19.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-05T13:48:04", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "ALL280121P00290000", "bid": 45.0, "bid_size": 14.0, "ask": 49.0, "ask_size": 17.0, "iv": 0.2642, "open_interest": 98.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0062, "vega": 1.0064, "theta": -0.0327, "rho": -1.4143, "theo": 47.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-06T09:59:55", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "ALL280121C00300000", "bid": 15.4, "bid_size": 10.0, "ask": 17.4, "ask_size": 14.0, "iv": 0.2664, "open_interest": 18.0, "volume": 0.0, "delta": 0.3838, "gamma": 0.0052, "vega": 1.0397, "theta": -0.0299, "rho": 0.9555, "theo": 16.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.27, "last_trade_time": "2026-11-05T13:03:33", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "ALL280121P00300000", "bid": 53.4, "bid_size": 9.0, "ask": 56.0, "ask_size": 16.0, "iv": 0.2688, "open_interest": 30.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0064, "vega": 0.9438, "theta": -0.032, "rho": -1.383, "theo": 54.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-11-06T09:59:55", "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "ALL280121C00310000", "bid": 12.9, "bid_size": 6.0, "ask": 15.0, "ask_size": 14.0, "iv": 0.2661, "open_interest": 22.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.005, "vega": 1.0004, "theta": -0.0288, "rho": 0.8571, "theo": 14.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.84, "last_trade_time": "2026-11-05T13:35:46", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "ALL280121P00310000", "bid": 60.0, "bid_size": 7.0, "ask": 64.0, "ask_size": 12.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.7292, "gamma": 0.0064, "vega": 0.8526, "theta": -0.0315, "rho": -1.3339, "theo": 62.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.5499992370606}, {"option": "ALL280121C00320000", "bid": 10.7, "bid_size": 9.0, "ask": 13.5, "ask_size": 37.0, "iv": 0.2688, "open_interest": 35.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0048, "vega": 0.9526, "theta": -0.0274, "rho": 0.7648, "theo": 11.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T14:15:55", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "ALL280121P00320000", "bid": 69.0, "bid_size": 5.0, "ask": 72.0, "ask_size": 11.0, "iv": 0.2687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0064, "vega": 0.7633, "theta": -0.0306, "rho": -1.1789, "theo": 70.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "ALL280121C00330000", "bid": 8.1, "bid_size": 8.0, "ask": 11.5, "ask_size": 29.0, "iv": 0.2634, "open_interest": 14.0, "volume": 0.0, "delta": 0.2661, "gamma": 0.0045, "vega": 0.8977, "theta": -0.0259, "rho": 0.6775, "theo": 10.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.73, "last_trade_time": "2026-09-16T14:21:57", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ALL280121P00330000", "bid": 77.5, "bid_size": 3.0, "ask": 80.5, "ask_size": 10.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0062, "vega": 0.634, "theta": -0.0291, "rho": -1.0715, "theo": 78.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "ALL280121C00340000", "bid": 7.5, "bid_size": 6.0, "ask": 9.4, "ask_size": 10.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2336, "gamma": 0.0042, "vega": 0.8399, "theta": -0.0242, "rho": 0.5989, "theo": 8.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "ALL280121P00340000", "bid": 86.5, "bid_size": 1.0, "ask": 89.5, "ask_size": 3.0, "iv": 0.2693, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0056, "vega": 0.4599, "theta": -0.0247, "rho": -0.801, "theo": 87.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "ALL280121C00350000", "bid": 5.6, "bid_size": 26.0, "ask": 8.5, "ask_size": 49.0, "iv": 0.2647, "open_interest": 0.0, "volume": 0.0, "delta": 0.2045, "gamma": 0.0039, "vega": 0.7792, "theta": -0.0224, "rho": 0.5264, "theo": 7.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "ALL280121P00350000", "bid": 95.0, "bid_size": 3.0, "ask": 99.0, "ask_size": 10.0, "iv": 0.2624, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0048, "vega": 0.382, "theta": -0.0183, "rho": -0.7581, "theo": 97.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "ALL280121C00360000", "bid": 5.0, "bid_size": 1.0, "ask": 6.8, "ask_size": 10.0, "iv": 0.2644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1786, "gamma": 0.0036, "vega": 0.7194, "theta": -0.0207, "rho": 0.462, "theo": 6.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ALL280121P00360000", "bid": 105.3, "bid_size": 3.0, "ask": 108.5, "ask_size": 11.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0036, "vega": 0.2076, "theta": -0.0089, "rho": -0.4881, "theo": 106.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "ALL280121C00370000", "bid": 3.7, "bid_size": 14.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.2668, "open_interest": 0.0, "volume": 0.0, "delta": 0.1558, "gamma": 0.0033, "vega": 0.6598, "theta": -0.019, "rho": 0.4042, "theo": 5.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "ALL280121P00370000", "bid": 115.0, "bid_size": 5.0, "ask": 118.5, "ask_size": 10.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0026, "vega": 0.1738, "theta": 0.0, "rho": -0.4186, "theo": 116.4171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.5}, {"option": "ALL280121C00380000", "bid": 3.2, "bid_size": 30.0, "ask": 5.3, "ask_size": 88.0, "iv": 0.2663, "open_interest": 2.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.003, "vega": 0.6034, "theta": -0.0174, "rho": 0.3535, "theo": 4.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T10:05:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "ALL280121P00380000", "bid": 124.0, "bid_size": 3.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0016, "vega": 0.0627, "theta": 0.0, "rho": -0.2998, "theo": 126.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.5}, {"option": "ALL280121C00390000", "bid": 2.35, "bid_size": 17.0, "ask": 5.0, "ask_size": 57.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0027, "vega": 0.5489, "theta": -0.0158, "rho": 0.3084, "theo": 3.6699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "ALL280121P00390000", "bid": 134.0, "bid_size": 3.0, "ask": 138.5, "ask_size": 3.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0009, "vega": 0.0524, "theta": 0.0, "rho": -0.2784, "theo": 136.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.300003051758}, {"option": "ALL280121C00400000", "bid": 1.75, "bid_size": 19.0, "ask": 4.7, "ask_size": 49.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0024, "vega": 0.4989, "theta": -0.0144, "rho": 0.2695, "theo": 3.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "ALL280121P00400000", "bid": 144.0, "bid_size": 2.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0005, "vega": 0.0098, "theta": 0.0, "rho": -0.1445, "theo": 146.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "ALL280121C00410000", "bid": 1.25, "bid_size": 15.0, "ask": 4.3, "ask_size": 55.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.0897, "gamma": 0.0022, "vega": 0.4515, "theta": -0.013, "rho": 0.2348, "theo": 2.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "ALL280121P00410000", "bid": 154.0, "bid_size": 3.0, "ask": 158.5, "ask_size": 4.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 156.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.400001525879}, {"option": "ALL290119C00115000", "bid": 141.0, "bid_size": 2.0, "ask": 145.5, "ask_size": 2.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0004, "vega": 0.2031, "theta": 0.0, "rho": 2.089, "theo": 142.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "ALL290119P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0005, "vega": 0.2115, "theta": -0.0041, "rho": -0.1502, "theo": 1.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALL290119C00120000", "bid": 136.5, "bid_size": 1.0, "ask": 141.0, "ask_size": 8.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0005, "vega": 0.2334, "theta": 0.0, "rho": 2.1566, "theo": 138.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.5}, {"option": "ALL290119P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0006, "vega": 0.2419, "theta": -0.0046, "rho": -0.1773, "theo": 1.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALL290119C00125000", "bid": 132.2, "bid_size": 1.0, "ask": 136.5, "ask_size": 3.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9695, "gamma": 0.0006, "vega": 0.2641, "theta": 0.0, "rho": 2.2213, "theo": 133.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.25}, {"option": "ALL290119P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0006, "vega": 0.2759, "theta": -0.0052, "rho": -0.207, "theo": 1.8189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALL290119C00130000", "bid": 127.5, "bid_size": 2.0, "ask": 132.5, "ask_size": 6.0, "iv": 0.335, "open_interest": 30.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0007, "vega": 0.3022, "theta": 0.0, "rho": 2.2835, "theo": 129.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.6, "last_trade_time": "2026-10-20T14:09:24", "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "ALL290119P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0007, "vega": 0.3116, "theta": -0.0058, "rho": -0.2407, "theo": 2.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALL290119C00135000", "bid": 123.7, "bid_size": 1.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0008, "vega": 0.3364, "theta": 0.0, "rho": 2.3405, "theo": 125.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.849998474121}, {"option": "ALL290119P00135000", "bid": 0.5, "bid_size": 4.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0008, "vega": 0.3488, "theta": -0.0065, "rho": -0.2769, "theo": 2.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ALL290119C00140000", "bid": 119.5, "bid_size": 1.0, "ask": 124.0, "ask_size": 7.0, "iv": 0.327, "open_interest": 17.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0009, "vega": 0.38, "theta": 0.0, "rho": 2.3969, "theo": 121.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.12, "last_trade_time": "2026-11-05T15:56:11", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "ALL290119P00140000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.319, "open_interest": 3.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0009, "vega": 0.3889, "theta": -0.0072, "rho": -0.3189, "theo": 2.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T09:30:10", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "ALL290119C00145000", "bid": 115.5, "bid_size": 2.0, "ask": 120.0, "ask_size": 8.0, "iv": 0.3246, "open_interest": 10.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.001, "vega": 0.4189, "theta": 0.0, "rho": 2.4448, "theo": 117.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.57, "last_trade_time": "2026-10-02T09:59:25", "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "ALL290119P00145000", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.001, "vega": 0.4313, "theta": -0.0079, "rho": -0.3617, "theo": 3.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ALL290119C00150000", "bid": 111.3, "bid_size": 1.0, "ask": 116.0, "ask_size": 2.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0011, "vega": 0.4644, "theta": 0.0, "rho": 2.4923, "theo": 113.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.5}, {"option": "ALL290119P00150000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0012, "vega": 0.4745, "theta": -0.0086, "rho": -0.409, "theo": 3.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "ALL290119C00155000", "bid": 107.3, "bid_size": 1.0, "ask": 112.0, "ask_size": 8.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0012, "vega": 0.5087, "theta": 0.0, "rho": 2.5337, "theo": 109.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "ALL290119P00155000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0013, "vega": 0.5209, "theta": -0.0094, "rho": -0.4608, "theo": 4.4882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "ALL290119C00160000", "bid": 103.5, "bid_size": 1.0, "ask": 108.0, "ask_size": 8.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0014, "vega": 0.5546, "theta": 0.0, "rho": 2.5682, "theo": 105.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "ALL290119P00160000", "bid": 2.5, "bid_size": 8.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0847, "gamma": 0.0014, "vega": 0.5684, "theta": -0.0102, "rho": -0.517, "theo": 5.1256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "ALL290119C00165000", "bid": 99.8, "bid_size": 1.0, "ask": 104.0, "ask_size": 7.0, "iv": 0.3086, "open_interest": 10.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0015, "vega": 0.6026, "theta": 0.0, "rho": 2.6073, "theo": 101.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.6, "last_trade_time": "2026-09-23T12:23:40", "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "ALL290119P00165000", "bid": 3.5, "bid_size": 3.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0016, "vega": 0.6157, "theta": -0.011, "rho": -0.5748, "theo": 5.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ALL290119C00170000", "bid": 95.5, "bid_size": 4.0, "ask": 100.0, "ask_size": 4.0, "iv": 0.3, "open_interest": 6.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0016, "vega": 0.6519, "theta": 0.0, "rho": 2.6526, "theo": 97.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.77, "last_trade_time": "2026-10-16T12:58:00", "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "ALL290119P00170000", "bid": 4.0, "bid_size": 4.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0017, "vega": 0.6652, "theta": -0.0118, "rho": -0.6389, "theo": 6.5986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ALL290119C00175000", "bid": 92.3, "bid_size": 1.0, "ask": 96.5, "ask_size": 6.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0018, "vega": 0.7004, "theta": -0.0012, "rho": 2.7901, "theo": 94.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "ALL290119P00175000", "bid": 5.0, "bid_size": 4.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.2968, "open_interest": 6.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0018, "vega": 0.7168, "theta": -0.0126, "rho": -0.7026, "theo": 7.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T10:56:02", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "ALL290119C00180000", "bid": 88.0, "bid_size": 8.0, "ask": 93.0, "ask_size": 2.0, "iv": 0.2966, "open_interest": 251.0, "volume": 0.0, "delta": 0.877, "gamma": 0.0019, "vega": 0.7494, "theta": -0.0025, "rho": 2.8069, "theo": 90.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2026-10-21T10:41:43", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "ALL290119P00180000", "bid": 6.7, "bid_size": 3.0, "ask": 10.5, "ask_size": 8.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.002, "vega": 0.7664, "theta": -0.0134, "rho": -0.7714, "theo": 8.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-09-16T13:51:27", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ALL290119C00185000", "bid": 84.8, "bid_size": 3.0, "ask": 89.5, "ask_size": 7.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.002, "vega": 0.799, "theta": -0.0037, "rho": 2.8172, "theo": 87.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "ALL290119P00185000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.291, "open_interest": 2.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0022, "vega": 0.817, "theta": -0.0142, "rho": -0.8475, "theo": 9.3527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.79, "last_trade_time": "2026-10-13T09:30:10", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "ALL290119C00190000", "bid": 81.3, "bid_size": 3.0, "ask": 86.0, "ask_size": 2.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.852, "gamma": 0.0022, "vega": 0.8476, "theta": -0.005, "rho": 2.8233, "theo": 83.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "ALL290119P00190000", "bid": 7.5, "bid_size": 8.0, "ask": 12.5, "ask_size": 8.0, "iv": 0.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0023, "vega": 0.8678, "theta": -0.015, "rho": -0.9222, "theo": 10.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ALL290119C00195000", "bid": 78.0, "bid_size": 3.0, "ask": 82.5, "ask_size": 7.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0023, "vega": 0.8959, "theta": -0.0062, "rho": 2.8252, "theo": 80.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "ALL290119P00195000", "bid": 9.0, "bid_size": 4.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.2879, "open_interest": 0.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0025, "vega": 0.9168, "theta": -0.0158, "rho": -0.9968, "theo": 11.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ALL290119C00200000", "bid": 74.5, "bid_size": 4.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.2885, "open_interest": 13.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0025, "vega": 0.944, "theta": -0.0074, "rho": 2.8208, "theo": 76.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-10-21T14:32:48", "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "ALL290119P00200000", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0026, "vega": 0.967, "theta": -0.0165, "rho": -1.081, "theo": 12.8394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "ALL290119C00210000", "bid": 68.3, "bid_size": 1.0, "ask": 73.0, "ask_size": 8.0, "iv": 0.2878, "open_interest": 1.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0028, "vega": 1.0357, "theta": -0.0097, "rho": 2.7993, "theo": 70.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-10-27T13:26:27", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "ALL290119P00210000", "bid": 13.0, "bid_size": 4.0, "ask": 17.5, "ask_size": 7.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.003, "vega": 1.0591, "theta": -0.018, "rho": -1.2433, "theo": 15.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "ALL290119C00220000", "bid": 62.5, "bid_size": 7.0, "ask": 66.5, "ask_size": 1.0, "iv": 0.2835, "open_interest": 2.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.003, "vega": 1.1222, "theta": -0.0118, "rho": 2.7581, "theo": 64.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.7, "last_trade_time": "2026-09-18T13:59:00", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "ALL290119P00220000", "bid": 16.5, "bid_size": 7.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.2834, "open_interest": 2.0, "volume": 0.0, "delta": -0.2528, "gamma": 0.0033, "vega": 1.1464, "theta": -0.0193, "rho": -1.41, "theo": 18.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-22T10:43:25", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "ALL290119C00230000", "bid": 56.5, "bid_size": 8.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.28, "open_interest": 56.0, "volume": 20.0, "delta": 0.7306, "gamma": 0.0033, "vega": 1.1997, "theta": -0.0137, "rho": 2.7029, "theo": 58.8228, "change": -3.5, "open": 57.5, "high": 57.5, "low": 57.5, "tick": "down", "last_trade_price": 57.5, "last_trade_time": "2026-11-09T10:56:49", "percent_change": -5.7377, "prev_day_close": 61.0}, {"option": "ALL290119P00230000", "bid": 20.5, "bid_size": 7.0, "ask": 24.5, "ask_size": 9.0, "iv": 0.2822, "open_interest": 12.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.0036, "vega": 1.2231, "theta": -0.0205, "rho": -1.577, "theo": 22.3087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-10-14T10:44:39", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ALL290119C00240000", "bid": 51.5, "bid_size": 7.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0035, "vega": 1.2686, "theta": -0.0154, "rho": 2.6297, "theo": 53.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "ALL290119P00240000", "bid": 24.5, "bid_size": 7.0, "ask": 28.5, "ask_size": 9.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0039, "vega": 1.288, "theta": -0.0216, "rho": -1.7356, "theo": 26.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-10-16T11:05:00", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "ALL290119C00250000", "bid": 46.5, "bid_size": 1.0, "ask": 50.5, "ask_size": 3.0, "iv": 0.2754, "open_interest": 0.0, "volume": 0.0, "delta": 0.6608, "gamma": 0.0037, "vega": 1.3263, "theta": -0.0168, "rho": 2.5466, "theo": 48.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "ALL290119P00250000", "bid": 28.5, "bid_size": 3.0, "ask": 33.0, "ask_size": 8.0, "iv": 0.2764, "open_interest": 1.0, "volume": 0.0, "delta": -0.3713, "gamma": 0.0042, "vega": 1.3374, "theta": -0.0225, "rho": -1.8824, "theo": 30.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.5, "last_trade_time": "2026-10-12T12:23:47", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "ALL290119C00260000", "bid": 41.5, "bid_size": 7.0, "ask": 46.0, "ask_size": 1.0, "iv": 0.2723, "open_interest": 2.0, "volume": 0.0, "delta": 0.6249, "gamma": 0.0038, "vega": 1.3729, "theta": -0.018, "rho": 2.4496, "theo": 43.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-09-29T11:21:44", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "ALL290119P00260000", "bid": 33.0, "bid_size": 8.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.2737, "open_interest": 3.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0045, "vega": 1.3718, "theta": -0.0232, "rho": -2.023, "theo": 35.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-10-26T10:20:28", "percent_change": 0.0, "prev_day_close": 34.75}, {"option": "ALL290119C00270000", "bid": 37.5, "bid_size": 3.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.2722, "open_interest": 10.0, "volume": 0.0, "delta": 0.5887, "gamma": 0.004, "vega": 1.4076, "theta": -0.019, "rho": 2.3463, "theo": 39.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-09-24T11:22:57", "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "ALL290119P00270000", "bid": 38.5, "bid_size": 3.0, "ask": 43.0, "ask_size": 5.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.4594, "gamma": 0.0048, "vega": 1.3873, "theta": -0.0237, "rho": -2.1161, "theo": 40.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "ALL290119C00280000", "bid": 33.5, "bid_size": 3.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.2699, "open_interest": 5.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.004, "vega": 1.4303, "theta": -0.0197, "rho": 2.2338, "theo": 35.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.4, "last_trade_time": "2026-10-30T09:50:12", "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "ALL290119P00280000", "bid": 44.0, "bid_size": 8.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.005, "vega": 1.3857, "theta": -0.0241, "rho": -2.2046, "theo": 46.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "ALL290119C00290000", "bid": 30.0, "bid_size": 7.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.2673, "open_interest": 3.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0041, "vega": 1.4415, "theta": -0.0202, "rho": 2.1187, "theo": 32.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.75, "last_trade_time": "2026-10-30T12:23:17", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "ALL290119P00290000", "bid": 50.5, "bid_size": 1.0, "ask": 55.0, "ask_size": 9.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5526, "gamma": 0.0052, "vega": 1.3598, "theta": -0.0242, "rho": -2.2499, "theo": 52.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "ALL290119C00300000", "bid": 26.5, "bid_size": 7.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.2661, "open_interest": 3.0, "volume": 0.0, "delta": 0.4819, "gamma": 0.0041, "vega": 1.4414, "theta": -0.0204, "rho": 1.998, "theo": 28.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.99, "last_trade_time": "2026-10-14T13:43:13", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "ALL290119P00300000", "bid": 57.0, "bid_size": 1.0, "ask": 61.4, "ask_size": 7.0, "iv": 0.2709, "open_interest": 0.0, "volume": 1.0, "delta": -0.6006, "gamma": 0.0055, "vega": 1.3149, "theta": -0.0242, "rho": -2.2497, "theo": 59.0436, "change": 1.89, "open": 59.64, "high": 59.64, "low": 59.64, "tick": "up", "last_trade_price": 59.64, "last_trade_time": "2026-11-09T10:18:49", "percent_change": 3.27273, "prev_day_close": 57.75}, {"option": "ALL290119C00310000", "bid": 23.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.263, "open_interest": 2.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0041, "vega": 1.4312, "theta": -0.0205, "rho": 1.8789, "theo": 25.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.74, "last_trade_time": "2026-10-15T11:05:00", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "ALL290119P00310000", "bid": 64.0, "bid_size": 7.0, "ask": 68.5, "ask_size": 9.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.6496, "gamma": 0.0057, "vega": 1.2452, "theta": -0.0242, "rho": -2.1863, "theo": 66.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "ALL290119C00320000", "bid": 20.5, "bid_size": 4.0, "ask": 25.0, "ask_size": 7.0, "iv": 0.2616, "open_interest": 18.0, "volume": 0.0, "delta": 0.4149, "gamma": 0.0041, "vega": 1.4109, "theta": -0.0203, "rho": 1.7568, "theo": 22.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.62, "last_trade_time": "2026-11-04T14:12:06", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "ALL290119P00320000", "bid": 71.5, "bid_size": 1.0, "ask": 75.5, "ask_size": 3.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.006, "vega": 1.1546, "theta": -0.0245, "rho": -2.0996, "theo": 73.4258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "ALL290119C00330000", "bid": 18.0, "bid_size": 4.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2602, "open_interest": 23.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.004, "vega": 1.3831, "theta": -0.02, "rho": 1.6396, "theo": 20.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.88, "last_trade_time": "2026-10-12T11:02:21", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ALL290119P00330000", "bid": 79.3, "bid_size": 1.0, "ask": 83.5, "ask_size": 3.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.7504, "gamma": 0.0062, "vega": 1.0217, "theta": -0.0253, "rho": -1.8508, "theo": 81.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "ALL290119C00340000", "bid": 15.5, "bid_size": 8.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.353, "gamma": 0.0039, "vega": 1.3469, "theta": -0.0196, "rho": 1.5216, "theo": 18.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "ALL290119P00340000", "bid": 87.5, "bid_size": 4.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.0062, "vega": 0.8939, "theta": -0.0254, "rho": -1.677, "theo": 89.526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.75}, {"option": "ALL290119C00350000", "bid": 13.5, "bid_size": 6.0, "ask": 18.0, "ask_size": 2.0, "iv": 0.256, "open_interest": 1.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0038, "vega": 1.3054, "theta": -0.019, "rho": 1.4104, "theo": 16.1843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-19T10:05:31", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "ALL290119P00350000", "bid": 96.3, "bid_size": 3.0, "ask": 100.5, "ask_size": 3.0, "iv": 0.2623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8478, "gamma": 0.0059, "vega": 0.6978, "theta": -0.023, "rho": -1.2776, "theo": 98.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "ALL290119C00360000", "bid": 11.8, "bid_size": 3.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.2973, "gamma": 0.0037, "vega": 1.2583, "theta": -0.0184, "rho": 1.3012, "theo": 14.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "ALL290119P00360000", "bid": 105.3, "bid_size": 3.0, "ask": 109.5, "ask_size": 4.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0053, "vega": 0.5616, "theta": -0.0181, "rho": -1.0922, "theo": 107.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "ALL290119C00370000", "bid": 10.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2532, "open_interest": 2.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0036, "vega": 1.207, "theta": -0.0176, "rho": 1.1978, "theo": 12.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-18T11:02:04", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "ALL290119P00370000", "bid": 114.5, "bid_size": 8.0, "ask": 119.0, "ask_size": 3.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0049, "vega": 0.3835, "theta": -0.0101, "rho": -0.6945, "theo": 116.607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.5}, {"option": "ALL290119C00380000", "bid": 8.5, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0034, "vega": 1.1541, "theta": -0.0168, "rho": 1.101, "theo": 11.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "ALL290119P00380000", "bid": 124.5, "bid_size": 4.0, "ask": 128.5, "ask_size": 2.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0041, "vega": 0.2486, "theta": -0.0002, "rho": -0.5367, "theo": 126.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "ALL290119C00390000", "bid": 7.0, "bid_size": 8.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.2506, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0032, "vega": 1.0974, "theta": -0.016, "rho": 1.0072, "theo": 9.9892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "ALL290119P00390000", "bid": 134.0, "bid_size": 2.0, "ask": 138.5, "ask_size": 1.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0019, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 136.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.349998474121}, {"option": "ALL290119C00400000", "bid": 6.0, "bid_size": 8.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.2501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0031, "vega": 1.0407, "theta": -0.0152, "rho": 0.9216, "theo": 8.8326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "ALL290119P00400000", "bid": 144.0, "bid_size": 3.0, "ask": 148.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0004, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 146.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "ALL290119C00410000", "bid": 5.0, "bid_size": 3.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1866, "gamma": 0.0029, "vega": 0.9832, "theta": -0.0143, "rho": 0.8399, "theo": 7.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "ALL290119P00410000", "bid": 154.0, "bid_size": 3.0, "ask": 158.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0102, "rho": 0.0, "theo": 156.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.400001525879}], "symbol": "ALL", "security_type": "stock", "exchange_id": 3, "current_price": 253.79, "price_change": -1.02, "price_change_percent": -0.4003, "bid": 253.0, "ask": 254.74, "bid_size": 100, "ask_size": 100, "open": 256.64, "high": 258.0, "low": 251.04, "close": 253.79, "prev_day_close": 254.81, "volume": 1585106, "iv30": 27.416, "iv30_change": -0.681, "iv30_change_percent": -2.4237, "seqno": 10402233882, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "ALL"}