{"timestamp": "2026-11-09 23:19:42", "data": {"options": [{"option": "BALL261120C00030000", "bid": 36.4, "bid_size": 13.0, "ask": 37.9, "ask_size": 26.0, "iv": 2.8457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0043, "theo": 36.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8499984741211}, {"option": "BALL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 2.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120C00032500", "bid": 34.0, "bid_size": 16.0, "ask": 35.4, "ask_size": 23.0, "iv": 2.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0003, "theta": 0.0, "rho": 0.0068, "theo": 34.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499984741211}, {"option": "BALL261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 2.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120C00035000", "bid": 30.8, "bid_size": 26.0, "ask": 32.9, "ask_size": 24.0, "iv": 1.9496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0094, "theo": 31.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8500003814697}, {"option": "BALL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 2.0369, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-04-17T15:24:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120C00037500", "bid": 29.0, "bid_size": 11.0, "ask": 30.4, "ask_size": 25.0, "iv": 2.1821, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0005, "theta": 0.0, "rho": 0.0117, "theo": 29.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "BALL261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 38.0, "iv": 1.844, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0003, "vega": 0.0005, "theta": -0.002, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-07-23T11:13:11", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120C00040000", "bid": 26.4, "bid_size": 18.0, "ask": 28.1, "ask_size": 17.0, "iv": 2.0142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0005, "vega": 0.0007, "theta": 0.0, "rho": 0.0134, "theo": 26.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "BALL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.2058, "open_interest": 20.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0005, "vega": 0.0007, "theta": -0.0027, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-23T11:39:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "BALL261120C00042500", "bid": 23.9, "bid_size": 19.0, "ask": 25.6, "ask_size": 20.0, "iv": 1.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0008, "vega": 0.001, "theta": -0.0007, "rho": 0.0147, "theo": 24.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BALL261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 1.4916, "open_interest": 3.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0008, "vega": 0.001, "theta": -0.0035, "rho": -0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-23T11:41:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120C00045000", "bid": 21.5, "bid_size": 12.0, "ask": 23.1, "ask_size": 26.0, "iv": 1.6557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0022, "rho": 0.0158, "theo": 21.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "BALL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 36.0, "iv": 1.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0012, "vega": 0.0014, "theta": -0.0047, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-07-24T13:00:00", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120C00047500", "bid": 19.0, "bid_size": 13.0, "ask": 20.6, "ask_size": 25.0, "iv": 1.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0018, "vega": 0.002, "theta": -0.004, "rho": 0.0167, "theo": 19.2106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "BALL261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 1.1736, "open_interest": 7.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0018, "vega": 0.002, "theta": -0.0062, "rho": -0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T14:28:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120C00050000", "bid": 16.5, "bid_size": 12.0, "ask": 18.1, "ask_size": 23.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.003, "vega": 0.0029, "theta": -0.0064, "rho": 0.0175, "theo": 16.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "BALL261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 1.0244, "open_interest": 12.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.003, "vega": 0.0029, "theta": -0.0083, "rho": -0.0002, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-08T13:15:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120C00052500", "bid": 14.0, "bid_size": 14.0, "ask": 15.4, "ask_size": 42.0, "iv": 1.0648, "open_interest": 15.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0049, "vega": 0.0043, "theta": -0.0096, "rho": 0.0183, "theo": 14.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-10-15T10:48:24", "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "BALL261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 107.0, "iv": 0.8801, "open_interest": 43.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0049, "vega": 0.0043, "theta": -0.0112, "rho": -0.0003, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T09:30:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL261120C00055000", "bid": 11.5, "bid_size": 54.0, "ask": 12.9, "ask_size": 51.0, "iv": 0.9023, "open_interest": 66.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0083, "vega": 0.0065, "theta": -0.0139, "rho": 0.019, "theo": 11.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-11-03T15:49:48", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "BALL261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 116.0, "iv": 0.6275, "open_interest": 74.0, "volume": 1.0, "delta": -0.0236, "gamma": 0.0084, "vega": 0.0065, "theta": -0.0153, "rho": -0.0005, "theo": 0.0586, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:59:48", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "BALL261120C00057500", "bid": 9.0, "bid_size": 58.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.7427, "open_interest": 48.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0148, "vega": 0.0101, "theta": -0.0201, "rho": 0.0195, "theo": 9.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-16T09:54:51", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BALL261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 111.0, "iv": 0.5284, "open_interest": 264.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0148, "vega": 0.0101, "theta": -0.0212, "rho": -0.0009, "theo": 0.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:40:21", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BALL261120C00060000", "bid": 6.6, "bid_size": 121.0, "ask": 7.9, "ask_size": 100.0, "iv": 0.6034, "open_interest": 355.0, "volume": 0.0, "delta": 0.9273, "gamma": 0.0276, "vega": 0.0161, "theta": -0.0288, "rho": 0.0196, "theo": 6.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.84, "last_trade_time": "2026-11-02T12:43:41", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BALL261120P00060000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 88.0, "iv": 0.4206, "open_interest": 434.0, "volume": 0.0, "delta": -0.0721, "gamma": 0.0276, "vega": 0.0161, "theta": -0.0297, "rho": -0.0016, "theo": 0.1598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:46:05", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BALL261120C00062500", "bid": 4.3, "bid_size": 56.0, "ask": 5.5, "ask_size": 92.0, "iv": 0.4858, "open_interest": 334.0, "volume": 1.0, "delta": 0.8584, "gamma": 0.0536, "vega": 0.0261, "theta": -0.0411, "rho": 0.0188, "theo": 4.519, "change": 0.51, "open": 4.41, "high": 4.41, "low": 4.41, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-11-09T11:03:39", "percent_change": 13.0769, "prev_day_close": 3.90000009536743}, {"option": "BALL261120P00062500", "bid": 0.05, "bid_size": 27.0, "ask": 0.25, "ask_size": 24.0, "iv": 0.2907, "open_interest": 286.0, "volume": 25.0, "delta": -0.1412, "gamma": 0.0538, "vega": 0.0262, "theta": -0.0418, "rho": -0.003, "theo": 0.3033, "change": -0.22, "open": 0.3, "high": 0.3, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T13:45:09", "percent_change": -55.0, "prev_day_close": 0.400000005960464}, {"option": "BALL261120C00065000", "bid": 2.3, "bid_size": 92.0, "ask": 3.3, "ask_size": 165.0, "iv": 0.3973, "open_interest": 588.0, "volume": 12.0, "delta": 0.6995, "gamma": 0.0994, "vega": 0.0404, "theta": -0.0555, "rho": 0.0158, "theo": 2.3979, "change": 0.675, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T11:42:41", "percent_change": 35.0649, "prev_day_close": 1.92500007152557}, {"option": "BALL261120P00065000", "bid": 0.4, "bid_size": 240.0, "ask": 0.85, "ask_size": 123.0, "iv": 0.2867, "open_interest": 643.0, "volume": 0.0, "delta": -0.3009, "gamma": 0.0999, "vega": 0.0404, "theta": -0.0559, "rho": -0.0062, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-06T15:02:14", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "BALL261120C00067500", "bid": 0.95, "bid_size": 29.0, "ask": 1.3, "ask_size": 146.0, "iv": 0.3187, "open_interest": 336.0, "volume": 9.0, "delta": 0.4169, "gamma": 0.1186, "vega": 0.0452, "theta": -0.0591, "rho": 0.0095, "theo": 0.9616, "change": 0.455, "open": 1.1, "high": 1.34, "low": 1.1, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T13:57:24", "percent_change": 52.0, "prev_day_close": 0.875}, {"option": "BALL261120P00067500", "bid": 1.35, "bid_size": 88.0, "ask": 1.85, "ask_size": 61.0, "iv": 0.2505, "open_interest": 124.0, "volume": 1.0, "delta": -0.5852, "gamma": 0.1193, "vega": 0.0451, "theta": -0.0594, "rho": -0.011, "theo": 1.7445, "change": -1.175, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T13:20:42", "percent_change": -47.4747, "prev_day_close": 2.47500002384186}, {"option": "BALL261120C00070000", "bid": 0.25, "bid_size": 28.0, "ask": 0.45, "ask_size": 71.0, "iv": 0.3018, "open_interest": 190.0, "volume": 7.0, "delta": 0.2017, "gamma": 0.0761, "vega": 0.0328, "theta": -0.047, "rho": 0.0046, "theo": 0.4003, "change": 0.125, "open": 0.35, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:51:53", "percent_change": 45.4545, "prev_day_close": 0.274999998509884}, {"option": "BALL261120P00070000", "bid": 2.7, "bid_size": 43.0, "ask": 3.7, "ask_size": 28.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8015, "gamma": 0.0768, "vega": 0.0325, "theta": -0.047, "rho": -0.0131, "theo": 3.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T09:53:21", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BALL261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 299.0, "iv": 0.3788, "open_interest": 431.0, "volume": 0.0, "delta": 0.106, "gamma": 0.0423, "vega": 0.0214, "theta": -0.0347, "rho": 0.0024, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T15:11:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL261120P00072500", "bid": 4.7, "bid_size": 21.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8979, "gamma": 0.0431, "vega": 0.0207, "theta": -0.0347, "rho": -0.0126, "theo": 5.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BALL261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.4989, "open_interest": 358.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0248, "vega": 0.0144, "theta": -0.0261, "rho": 0.0014, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL261120P00075000", "bid": 7.1, "bid_size": 15.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0255, "vega": 0.0136, "theta": -0.0261, "rho": -0.0111, "theo": 8.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999961853027}, {"option": "BALL261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 61.0, "iv": 0.676, "open_interest": 22.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0103, "vega": 0.0075, "theta": -0.0161, "rho": 0.0006, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-03T11:57:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120P00080000", "bid": 12.0, "bid_size": 15.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0109, "vega": 0.0062, "theta": -0.0156, "rho": -0.0086, "theo": 13.3603, "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": 14.1500000953674}, {"option": "BALL261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 56.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0052, "vega": 0.0044, "theta": -0.0109, "rho": 0.0003, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120P00085000", "bid": 17.0, "bid_size": 15.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0059, "vega": 0.003, "theta": -0.0094, "rho": -0.0058, "theo": 18.3401, "change": 0.0, "open": 0.0, "high": 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": "BALL261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 42.0, "iv": 0.9956, "open_interest": 5.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.003, "vega": 0.0029, "theta": -0.0079, "rho": 0.0002, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-05-29T13:23:16", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261120P00090000", "bid": 21.9, "bid_size": 22.0, "ask": 23.6, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.003, "vega": 0.0013, "theta": -0.006, "rho": -0.003, "theo": 23.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "BALL261218C00025000", "bid": 41.0, "bid_size": 8.0, "ask": 43.1, "ask_size": 8.0, "iv": 1.6164, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0143, "theo": 41.8429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8999996185303}, {"option": "BALL261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 8.0, "iv": 1.5863, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "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": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218C00027500", "bid": 38.6, "bid_size": 8.0, "ask": 40.6, "ask_size": 8.0, "iv": 1.5155, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0158, "theo": 39.3494, "change": 0.0, "open": 0.0, "high": 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": "BALL261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 41.0, "iv": 1.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218C00030000", "bid": 36.1, "bid_size": 8.0, "ask": 38.1, "ask_size": 8.0, "iv": 1.3726, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0172, "theo": 36.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "BALL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 53.0, "iv": 1.316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218C00032500", "bid": 33.5, "bid_size": 8.0, "ask": 35.6, "ask_size": 8.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0187, "theo": 34.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "BALL261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 36.0, "iv": 1.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0002, "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": 0.224999994039536}, {"option": "BALL261218C00035000", "bid": 30.8, "bid_size": 8.0, "ask": 33.2, "ask_size": 8.0, "iv": 1.025, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0202, "theo": 31.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "BALL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 1.0876, "open_interest": 44.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-05-27T15:40:27", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218C00037500", "bid": 28.2, "bid_size": 9.0, "ask": 30.7, "ask_size": 9.0, "iv": 0.8546, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0217, "theo": 29.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-05-18T11:01:54", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "BALL261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.9851, "open_interest": 40.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-04-22T15:27:57", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218C00040000", "bid": 25.7, "bid_size": 9.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.7578, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0003, "vega": 0.0008, "theta": 0.0, "rho": 0.0234, "theo": 26.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-11-02T15:54:28", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "BALL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 40.0, "iv": 0.776, "open_interest": 53.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0008, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-11T15:25:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BALL261218C00042500", "bid": 23.2, "bid_size": 9.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.6672, "open_interest": 3.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0006, "vega": 0.0014, "theta": 0.0, "rho": 0.0251, "theo": 24.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2026-10-19T12:07:46", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "BALL261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 45.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0008, "vega": 0.002, "theta": -0.0012, "rho": -0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218C00045000", "bid": 20.8, "bid_size": 9.0, "ask": 23.2, "ask_size": 9.0, "iv": 0.6377, "open_interest": 2.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0012, "vega": 0.0025, "theta": 0.0, "rho": 0.0271, "theo": 21.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.78, "last_trade_time": "2026-10-19T12:07:46", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "BALL261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 0.7115, "open_interest": 18.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0014, "vega": 0.0032, "theta": -0.0018, "rho": -0.0004, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-07T10:37:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL261218C00047500", "bid": 18.2, "bid_size": 9.0, "ask": 20.7, "ask_size": 9.0, "iv": 0.5015, "open_interest": 4.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0022, "vega": 0.0046, "theta": -0.0006, "rho": 0.0306, "theo": 19.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-05-18T10:59:11", "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "BALL261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.5194, "open_interest": 6.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0023, "vega": 0.0051, "theta": -0.0027, "rho": -0.0006, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-08-12T12:02:15", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL261218C00050000", "bid": 15.7, "bid_size": 9.0, "ask": 18.2, "ask_size": 9.0, "iv": 0.4253, "open_interest": 14.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0038, "vega": 0.0075, "theta": -0.0022, "rho": 0.0336, "theo": 16.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-20T09:40:09", "percent_change": 0.0, "prev_day_close": 16.0000004768372}, {"option": "BALL261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 15.0, "iv": 0.4512, "open_interest": 17.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.004, "vega": 0.0082, "theta": -0.0041, "rho": -0.001, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T14:36:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BALL261218C00052500", "bid": 13.4, "bid_size": 8.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.4603, "open_interest": 105.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0067, "vega": 0.0125, "theta": -0.0045, "rho": 0.0403, "theo": 14.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-09T11:13:06", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BALL261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.3854, "open_interest": 10.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0068, "vega": 0.013, "theta": -0.0061, "rho": -0.0018, "theo": 0.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BALL261218C00055000", "bid": 11.6, "bid_size": 16.0, "ask": 13.2, "ask_size": 32.0, "iv": 0.4835, "open_interest": 13.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0115, "vega": 0.0201, "theta": -0.0077, "rho": 0.0572, "theo": 12.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-15T09:35:03", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BALL261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.3216, "open_interest": 118.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0116, "vega": 0.0203, "theta": -0.0089, "rho": -0.0031, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:51:33", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BALL261218C00057500", "bid": 9.2, "bid_size": 63.0, "ask": 10.7, "ask_size": 44.0, "iv": 0.4093, "open_interest": 55.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0192, "vega": 0.031, "theta": -0.0118, "rho": 0.0586, "theo": 9.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-10-15T09:56:11", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BALL261218P00057500", "bid": 0.05, "bid_size": 20.0, "ask": 0.4, "ask_size": 110.0, "iv": 0.3255, "open_interest": 208.0, "volume": 1.0, "delta": -0.0746, "gamma": 0.0195, "vega": 0.0313, "theta": -0.0129, "rho": -0.0053, "theo": 0.2464, "change": -0.035, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T09:30:07", "percent_change": -10.7692, "prev_day_close": 0.325000012293458}, {"option": "BALL261218C00060000", "bid": 7.0, "bid_size": 122.0, "ask": 8.2, "ask_size": 111.0, "iv": 0.3526, "open_interest": 220.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0311, "vega": 0.046, "theta": -0.017, "rho": 0.0572, "theo": 7.3792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T12:07:24", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BALL261218P00060000", "bid": 0.15, "bid_size": 24.0, "ask": 0.45, "ask_size": 31.0, "iv": 0.2734, "open_interest": 505.0, "volume": 3.0, "delta": -0.1294, "gamma": 0.0316, "vega": 0.0463, "theta": -0.018, "rho": -0.009, "theo": 0.4439, "change": -0.275, "open": 0.45, "high": 0.6, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:30:43", "percent_change": -47.8261, "prev_day_close": 0.575000002980232}, {"option": "BALL261218C00062500", "bid": 4.9, "bid_size": 115.0, "ask": 6.0, "ask_size": 141.0, "iv": 0.3155, "open_interest": 211.0, "volume": 2.0, "delta": 0.7851, "gamma": 0.0472, "vega": 0.0643, "theta": -0.0228, "rho": 0.0529, "theo": 5.2506, "change": 1.1, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T15:44:35", "percent_change": 25.0, "prev_day_close": 4.40000009536743}, {"option": "BALL261218P00062500", "bid": 0.45, "bid_size": 198.0, "ask": 1.2, "ask_size": 185.0, "iv": 0.2876, "open_interest": 172.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0481, "vega": 0.0647, "theta": -0.0237, "rho": -0.0149, "theo": 0.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:06:24", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BALL261218C00065000", "bid": 3.2, "bid_size": 79.0, "ask": 4.1, "ask_size": 154.0, "iv": 0.2975, "open_interest": 464.0, "volume": 336.0, "delta": 0.6508, "gamma": 0.0635, "vega": 0.0809, "theta": -0.0275, "rho": 0.0449, "theo": 3.4087, "change": 0.875, "open": 3.6, "high": 3.7, "low": 3.6, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:59:03", "percent_change": 30.9734, "prev_day_close": 2.82500004768372}, {"option": "BALL261218P00065000", "bid": 1.4, "bid_size": 43.0, "ask": 1.65, "ask_size": 54.0, "iv": 0.2749, "open_interest": 8.0, "volume": 7.0, "delta": -0.3579, "gamma": 0.065, "vega": 0.0811, "theta": -0.0284, "rho": -0.0231, "theo": 1.4671, "change": -0.775, "open": 1.21, "high": 1.35, "low": 1.21, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:58:57", "percent_change": -38.2716, "prev_day_close": 2.02499997615814}, {"option": "BALL261218C00067500", "bid": 1.95, "bid_size": 19.0, "ask": 2.15, "ask_size": 57.0, "iv": 0.2637, "open_interest": 533.0, "volume": 86.0, "delta": 0.4813, "gamma": 0.0709, "vega": 0.0868, "theta": -0.0287, "rho": 0.0337, "theo": 1.997, "change": 0.65, "open": 2.32, "high": 2.35, "low": 2.32, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:06:42", "percent_change": 38.2353, "prev_day_close": 1.69999998807907}, {"option": "BALL261218P00067500", "bid": 2.55, "bid_size": 33.0, "ask": 2.85, "ask_size": 42.0, "iv": 0.273, "open_interest": 51.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.0728, "vega": 0.0863, "theta": -0.0294, "rho": -0.0326, "theo": 2.5675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T09:46:30", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "BALL261218C00070000", "bid": 0.85, "bid_size": 163.0, "ask": 1.2, "ask_size": 69.0, "iv": 0.2489, "open_interest": 139.0, "volume": 1052.0, "delta": 0.3156, "gamma": 0.0636, "vega": 0.0777, "theta": -0.0254, "rho": 0.0223, "theo": 1.0791, "change": 0.225, "open": 1.5, "high": 1.5, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:53:27", "percent_change": 25.7143, "prev_day_close": 0.874999970197678}, {"option": "BALL261218P00070000", "bid": 3.6, "bid_size": 107.0, "ask": 4.5, "ask_size": 66.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": -0.7018, "gamma": 0.0648, "vega": 0.0755, "theta": -0.0256, "rho": -0.04, "theo": 4.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BALL261218C00072500", "bid": 0.1, "bid_size": 219.0, "ask": 0.8, "ask_size": 247.0, "iv": 0.2411, "open_interest": 119.0, "volume": 185.0, "delta": 0.1906, "gamma": 0.0476, "vega": 0.0598, "theta": -0.0197, "rho": 0.0135, "theo": 0.5671, "change": 0.175, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:02:08", "percent_change": 41.1765, "prev_day_close": 0.425000011920929}, {"option": "BALL261218P00072500", "bid": 5.3, "bid_size": 50.0, "ask": 6.4, "ask_size": 22.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8277, "gamma": 0.0475, "vega": 0.0558, "theta": -0.0191, "rho": -0.0445, "theo": 6.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "BALL261218C00075000", "bid": 0.2, "bid_size": 11.0, "ask": 0.5, "ask_size": 252.0, "iv": 0.2834, "open_interest": 114.0, "volume": 0.0, "delta": 0.112, "gamma": 0.032, "vega": 0.0423, "theta": -0.0142, "rho": 0.0079, "theo": 0.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BALL261218P00075000", "bid": 7.5, "bid_size": 47.0, "ask": 8.7, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0314, "vega": 0.0376, "theta": -0.013, "rho": -0.0461, "theo": 8.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "BALL261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 93.0, "iv": 0.2865, "open_interest": 40.0, "volume": 2.0, "delta": 0.0406, "gamma": 0.0132, "vega": 0.0196, "theta": -0.0071, "rho": 0.0029, "theo": 0.1006, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:05:13", "percent_change": -81.8182, "prev_day_close": 0.275000005960464}, {"option": "BALL261218P00080000", "bid": 12.3, "bid_size": 43.0, "ask": 13.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0165, "vega": 0.0077, "theta": -0.013, "rho": -0.0108, "theo": 13.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BALL261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 42.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0057, "vega": 0.0094, "theta": -0.0036, "rho": 0.0012, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218P00085000", "bid": 17.0, "bid_size": 16.0, "ask": 18.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 18.285, "change": 0.0, "open": 0.0, "high": 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": "BALL261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.5238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0027, "vega": 0.0049, "theta": -0.002, "rho": 0.0005, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218P00090000", "bid": 21.9, "bid_size": 8.0, "ask": 24.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 23.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BALL261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0014, "vega": 0.0027, "theta": -0.0012, "rho": 0.0003, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218P00095000", "bid": 26.9, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 28.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BALL261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 33.0, "iv": 0.6661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0008, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL261218P00100000", "bid": 31.9, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 33.285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "BALL270115C00025000", "bid": 40.6, "bid_size": 9.0, "ask": 43.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0476, "theo": 41.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.45, "last_trade_time": "2025-03-03T12:43:27", "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "BALL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 41.0, "iv": 1.2143, "open_interest": 1.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2025-04-09T13:21:47", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL270115C00027500", "bid": 38.3, "bid_size": 8.0, "ask": 40.6, "ask_size": 8.0, "iv": 0.9414, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0523, "theo": 39.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "BALL270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 42.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "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": 0.224999994039536}, {"option": "BALL270115C00030000", "bid": 35.7, "bid_size": 9.0, "ask": 38.1, "ask_size": 9.0, "iv": 0.6401, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0571, "theo": 36.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.75, "last_trade_time": "2026-05-28T14:01:01", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "BALL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.8872, "open_interest": 18.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-05-21T11:44:08", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BALL270115C00032500", "bid": 33.1, "bid_size": 9.0, "ask": 35.8, "ask_size": 9.0, "iv": 0.6987, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0618, "theo": 34.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-05-05T11:01:15", "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "BALL270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.9176, "open_interest": 4.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0002, "rho": -0.0001, "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": "2026-04-02T10:32:31", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL270115C00035000", "bid": 30.5, "bid_size": 9.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0665, "theo": 31.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.21, "last_trade_time": "2026-03-09T10:35:27", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "BALL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.8338, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0004, "rho": -0.0001, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-15T09:49:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL270115C00037500", "bid": 28.0, "bid_size": 9.0, "ask": 30.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0017, "theta": 0.0, "rho": 0.0711, "theo": 29.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.28, "last_trade_time": "2026-08-24T11:36:43", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "BALL270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.7555, "open_interest": 15.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0017, "theta": -0.0006, "rho": -0.0002, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-03-19T11:04:58", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL270115C00040000", "bid": 25.6, "bid_size": 9.0, "ask": 28.4, "ask_size": 9.0, "iv": 0.4759, "open_interest": 45.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0007, "vega": 0.0027, "theta": 0.0, "rho": 0.0757, "theo": 26.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-05-05T13:17:54", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "BALL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 40.0, "iv": 0.6821, "open_interest": 73.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0007, "vega": 0.0027, "theta": -0.0008, "rho": -0.0004, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL270115C00042500", "bid": 23.1, "bid_size": 9.0, "ask": 25.9, "ask_size": 9.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0012, "vega": 0.0043, "theta": 0.0, "rho": 0.0802, "theo": 24.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.18, "last_trade_time": "2026-10-30T15:57:08", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BALL270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.6251, "open_interest": 41.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0013, "rho": -0.0006, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-24T15:39:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL270115C00045000", "bid": 20.8, "bid_size": 9.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.4532, "open_interest": 8.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.002, "vega": 0.0067, "theta": 0.0, "rho": 0.0845, "theo": 22.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-01T14:35:11", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BALL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.4746, "open_interest": 38.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.002, "vega": 0.0067, "theta": -0.0019, "rho": -0.001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-08-26T09:34:41", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BALL270115C00047500", "bid": 18.1, "bid_size": 9.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.2625, "open_interest": 20.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0032, "vega": 0.0102, "theta": -0.0005, "rho": 0.0886, "theo": 19.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-06-24T10:41:58", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "BALL270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 0.4342, "open_interest": 178.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0032, "vega": 0.0103, "theta": -0.0027, "rho": -0.0017, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-09-28T13:10:48", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BALL270115C00050000", "bid": 15.9, "bid_size": 9.0, "ask": 18.5, "ask_size": 9.0, "iv": 0.3819, "open_interest": 69.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0052, "vega": 0.0156, "theta": -0.0019, "rho": 0.0922, "theo": 17.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.05, "last_trade_time": "2026-10-30T10:20:06", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "BALL270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 29.0, "iv": 0.3914, "open_interest": 96.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0053, "vega": 0.0157, "theta": -0.0039, "rho": -0.0028, "theo": 0.0865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:33:32", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BALL270115C00052500", "bid": 13.5, "bid_size": 27.0, "ask": 15.8, "ask_size": 37.0, "iv": 0.2861, "open_interest": 22.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0084, "vega": 0.0234, "theta": -0.0039, "rho": 0.095, "theo": 14.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-05-05T12:24:35", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BALL270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.3123, "open_interest": 58.0, "volume": 0.0, "delta": -0.037, "gamma": 0.0085, "vega": 0.0238, "theta": -0.0056, "rho": -0.0045, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-14T13:11:22", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BALL270115C00055000", "bid": 11.7, "bid_size": 24.0, "ask": 13.4, "ask_size": 31.0, "iv": 0.3634, "open_interest": 22.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0133, "vega": 0.0346, "theta": -0.0064, "rho": 0.0967, "theo": 12.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-22T10:46:35", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "BALL270115P00055000", "bid": 0.05, "bid_size": 13.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.336, "open_interest": 64.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0135, "vega": 0.035, "theta": -0.0079, "rho": -0.0073, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T14:07:04", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BALL270115C00057500", "bid": 9.6, "bid_size": 56.0, "ask": 11.0, "ask_size": 97.0, "iv": 0.3425, "open_interest": 77.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0205, "vega": 0.0498, "theta": -0.0094, "rho": 0.0964, "theo": 10.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.58, "last_trade_time": "2026-10-30T14:32:56", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BALL270115P00057500", "bid": 0.05, "bid_size": 128.0, "ask": 0.45, "ask_size": 57.0, "iv": 0.259, "open_interest": 9.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0209, "vega": 0.0502, "theta": -0.0108, "rho": -0.0118, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-09-25T11:54:57", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BALL270115C00060000", "bid": 7.5, "bid_size": 99.0, "ask": 8.6, "ask_size": 171.0, "iv": 0.3077, "open_interest": 154.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0303, "vega": 0.0687, "theta": -0.013, "rho": 0.0932, "theo": 7.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.11, "last_trade_time": "2026-11-05T11:17:22", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "BALL270115P00060000", "bid": 0.35, "bid_size": 146.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.2565, "open_interest": 28.0, "volume": 2.0, "delta": -0.1583, "gamma": 0.0311, "vega": 0.0695, "theta": -0.0142, "rho": -0.0185, "theo": 0.6746, "change": -0.14, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T11:58:59", "percent_change": -15.5556, "prev_day_close": 0.899999976158142}, {"option": "BALL270115C00062500", "bid": 5.5, "bid_size": 144.0, "ask": 6.6, "ask_size": 162.0, "iv": 0.2893, "open_interest": 178.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0419, "vega": 0.0894, "theta": -0.0166, "rho": 0.0861, "theo": 5.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.31, "last_trade_time": "2026-11-04T11:37:32", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BALL270115P00062500", "bid": 0.8, "bid_size": 192.0, "ask": 1.3, "ask_size": 89.0, "iv": 0.2511, "open_interest": 28.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0433, "vega": 0.0906, "theta": -0.0177, "rho": -0.028, "theo": 1.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:52:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "BALL270115C00065000", "bid": 3.9, "bid_size": 114.0, "ask": 4.8, "ask_size": 176.0, "iv": 0.2792, "open_interest": 323.0, "volume": 1.0, "delta": 0.6449, "gamma": 0.0526, "vega": 0.1067, "theta": -0.0193, "rho": 0.0746, "theo": 4.0236, "change": 0.31, "open": 3.91, "high": 3.91, "low": 3.91, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-11-09T11:03:39", "percent_change": 8.61111, "prev_day_close": 3.60000002384186}, {"option": "BALL270115P00065000", "bid": 1.65, "bid_size": 56.0, "ask": 2.25, "ask_size": 146.0, "iv": 0.2563, "open_interest": 50.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0549, "vega": 0.1072, "theta": -0.0205, "rho": -0.0396, "theo": 1.8686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T11:26:09", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "BALL270115C00067500", "bid": 2.6, "bid_size": 58.0, "ask": 2.9, "ask_size": 117.0, "iv": 0.2529, "open_interest": 227.0, "volume": 1.0, "delta": 0.5064, "gamma": 0.0579, "vega": 0.1139, "theta": -0.0203, "rho": 0.0595, "theo": 2.6205, "change": 0.565, "open": 2.99, "high": 2.99, "low": 2.99, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-09T14:30:10", "percent_change": 23.299, "prev_day_close": 2.42499995231628}, {"option": "BALL270115P00067500", "bid": 2.7, "bid_size": 147.0, "ask": 3.3, "ask_size": 48.0, "iv": 0.243, "open_interest": 1.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.0613, "vega": 0.1126, "theta": -0.0215, "rho": -0.0508, "theo": 2.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-02-06T12:24:11", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BALL270115C00070000", "bid": 1.6, "bid_size": 33.0, "ask": 1.95, "ask_size": 173.0, "iv": 0.2538, "open_interest": 1017.0, "volume": 0.0, "delta": 0.3677, "gamma": 0.0551, "vega": 0.1077, "theta": -0.019, "rho": 0.0437, "theo": 1.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:13:13", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BALL270115P00070000", "bid": 4.2, "bid_size": 59.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.2372, "open_interest": 15.0, "volume": 0.0, "delta": -0.6629, "gamma": 0.0588, "vega": 0.1028, "theta": -0.02, "rho": -0.0581, "theo": 4.5205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-02-11T14:27:50", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BALL270115C00072500", "bid": 0.9, "bid_size": 35.0, "ask": 1.2, "ask_size": 145.0, "iv": 0.2502, "open_interest": 790.0, "volume": 1.0, "delta": 0.2509, "gamma": 0.0461, "vega": 0.0915, "theta": -0.0162, "rho": 0.03, "theo": 0.9696, "change": 0.19, "open": 1.09, "high": 1.09, "low": 1.09, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-09T14:30:10", "percent_change": 21.1111, "prev_day_close": 0.899999976158142}, {"option": "BALL270115P00072500", "bid": 5.6, "bid_size": 82.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": -0.7864, "gamma": 0.0485, "vega": 0.0819, "theta": -0.0165, "rho": -0.0599, "theo": 6.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-02-11T15:09:38", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BALL270115C00075000", "bid": 0.45, "bid_size": 41.0, "ask": 0.7, "ask_size": 162.0, "iv": 0.2463, "open_interest": 527.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0352, "vega": 0.072, "theta": -0.0129, "rho": 0.0198, "theo": 0.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:34:55", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "BALL270115P00075000", "bid": 7.7, "bid_size": 53.0, "ask": 8.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8736, "gamma": 0.0353, "vega": 0.059, "theta": -0.0121, "rho": -0.0591, "theo": 8.6039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-04-29T14:32:17", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BALL270115C00077500", "bid": 0.2, "bid_size": 20.0, "ask": 0.55, "ask_size": 51.0, "iv": 0.2592, "open_interest": 70.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0254, "vega": 0.0541, "theta": -0.0099, "rho": 0.0129, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BALL270115P00077500", "bid": 9.8, "bid_size": 15.0, "ask": 11.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0244, "vega": 0.0385, "theta": -0.0081, "rho": -0.0555, "theo": 10.9333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BALL270115C00080000", "bid": 0.05, "bid_size": 10.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.2655, "open_interest": 87.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0179, "vega": 0.0399, "theta": -0.0075, "rho": 0.0085, "theo": 0.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:14:50", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BALL270115P00080000", "bid": 12.1, "bid_size": 26.0, "ask": 13.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0231, "vega": 0.0206, "theta": -0.0076, "rho": -0.0325, "theo": 13.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.38, "last_trade_time": "2026-01-23T10:24:17", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "BALL270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 45.0, "iv": 0.318, "open_interest": 23.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0089, "vega": 0.0216, "theta": -0.0043, "rho": 0.0039, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-04-16T14:30:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BALL270115P00085000", "bid": 16.9, "bid_size": 8.0, "ask": 19.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 18.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.75, "last_trade_time": "2026-01-26T15:16:01", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "BALL270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.3677, "open_interest": 13.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0046, "vega": 0.0122, "theta": -0.0026, "rho": 0.0019, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-03-20T13:41:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL270115P00090000", "bid": 21.9, "bid_size": 8.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 23.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BALL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 67.0, "iv": 0.4524, "open_interest": 11.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0025, "vega": 0.0072, "theta": -0.0016, "rho": 0.001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-04-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL270115P00095000", "bid": 26.9, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 28.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BALL270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 77.0, "iv": 0.5046, "open_interest": 32.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0015, "vega": 0.0044, "theta": -0.001, "rho": 0.0006, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T13:44:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL270115P00100000", "bid": 31.9, "bid_size": 8.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 33.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "BALL270219C00032500", "bid": 33.3, "bid_size": 8.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0012, "theta": 0.0, "rho": 0.0912, "theo": 34.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "BALL270219P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 29.0, "iv": 0.7477, "open_interest": 1.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0003, "rho": -0.0002, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL270219C00035000", "bid": 30.8, "bid_size": 8.0, "ask": 33.5, "ask_size": 8.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0004, "vega": 0.0021, "theta": 0.0, "rho": 0.0981, "theo": 32.1035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BALL270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.6927, "open_interest": 1.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0004, "rho": -0.0003, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-06-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL270219C00037500", "bid": 28.4, "bid_size": 8.0, "ask": 30.9, "ask_size": 8.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0034, "theta": 0.0, "rho": 0.1049, "theo": 29.6422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "BALL270219P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 28.0, "iv": 0.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0034, "theta": -0.0006, "rho": -0.0006, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL270219C00040000", "bid": 26.0, "bid_size": 8.0, "ask": 28.4, "ask_size": 8.0, "iv": 0.427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.001, "vega": 0.0055, "theta": 0.0, "rho": 0.1115, "theo": 27.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BALL270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.5678, "open_interest": 7.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0011, "vega": 0.0055, "theta": -0.001, "rho": -0.001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-08-03T13:10:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BALL270219C00042500", "bid": 23.4, "bid_size": 8.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0017, "vega": 0.0086, "theta": 0.0, "rho": 0.1178, "theo": 24.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "BALL270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 38.0, "iv": 0.5203, "open_interest": 1.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0018, "vega": 0.0087, "theta": -0.0015, "rho": -0.0016, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-09-08T10:23:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BALL270219C00045000", "bid": 21.0, "bid_size": 8.0, "ask": 23.5, "ask_size": 8.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0028, "vega": 0.0132, "theta": 0.0, "rho": 0.1237, "theo": 22.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BALL270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.4154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0028, "vega": 0.0133, "theta": -0.0022, "rho": -0.0027, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-09-02T15:48:18", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BALL270219C00047500", "bid": 18.9, "bid_size": 24.0, "ask": 21.3, "ask_size": 27.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0044, "vega": 0.0199, "theta": -0.0002, "rho": 0.129, "theo": 19.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8499994277954}, {"option": "BALL270219P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 24.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0045, "vega": 0.0201, "theta": -0.0032, "rho": -0.0044, "theo": 0.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BALL270219C00050000", "bid": 16.8, "bid_size": 20.0, "ask": 18.5, "ask_size": 18.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0069, "vega": 0.0292, "theta": -0.0019, "rho": 0.1332, "theo": 17.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "BALL270219P00050000", "bid": 0.05, "bid_size": 22.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.3549, "open_interest": 6.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.007, "vega": 0.0295, "theta": -0.0046, "rho": -0.007, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-10-27T10:28:52", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BALL270219C00052500", "bid": 14.5, "bid_size": 15.0, "ask": 16.3, "ask_size": 15.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0103, "vega": 0.0417, "theta": -0.004, "rho": 0.136, "theo": 15.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "BALL270219P00052500", "bid": 0.1, "bid_size": 18.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0105, "vega": 0.0423, "theta": -0.0064, "rho": -0.0109, "theo": 0.2947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BALL270219C00055000", "bid": 12.3, "bid_size": 15.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.3564, "open_interest": 3.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.015, "vega": 0.0578, "theta": -0.0065, "rho": 0.1366, "theo": 12.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.39, "last_trade_time": "2026-11-03T15:49:48", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "BALL270219P00055000", "bid": 0.2, "bid_size": 21.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.2963, "open_interest": 9.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0153, "vega": 0.0584, "theta": -0.0085, "rho": -0.0166, "theo": 0.4732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T12:01:58", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "BALL270219C00057500", "bid": 10.3, "bid_size": 48.0, "ask": 11.5, "ask_size": 48.0, "iv": 0.3271, "open_interest": 3.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0209, "vega": 0.0769, "theta": -0.0092, "rho": 0.1344, "theo": 10.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-01T13:56:59", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BALL270219P00057500", "bid": 0.6, "bid_size": 95.0, "ask": 1.05, "ask_size": 100.0, "iv": 0.3027, "open_interest": 2.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0215, "vega": 0.0778, "theta": -0.011, "rho": -0.0246, "theo": 0.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-10-29T12:01:58", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "BALL270219C00060000", "bid": 7.7, "bid_size": 106.0, "ask": 9.4, "ask_size": 66.0, "iv": 0.2806, "open_interest": 6.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0277, "vega": 0.0977, "theta": -0.0121, "rho": 0.1288, "theo": 8.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.79, "last_trade_time": "2026-09-29T15:08:28", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BALL270219P00060000", "bid": 1.0, "bid_size": 83.0, "ask": 1.4, "ask_size": 83.0, "iv": 0.2858, "open_interest": 54.0, "volume": 11.0, "delta": -0.1997, "gamma": 0.0286, "vega": 0.0988, "theta": -0.0137, "rho": -0.0351, "theo": 1.1661, "change": -0.225, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:46:12", "percent_change": -15.7895, "prev_day_close": 1.42500001192093}, {"option": "BALL270219C00062500", "bid": 6.4, "bid_size": 134.0, "ask": 7.5, "ask_size": 132.0, "iv": 0.2954, "open_interest": 30.0, "volume": 0.0, "delta": 0.729, "gamma": 0.0345, "vega": 0.1176, "theta": -0.0147, "rho": 0.1192, "theo": 6.6923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-09-04T11:59:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "BALL270219P00062500", "bid": 1.55, "bid_size": 155.0, "ask": 2.05, "ask_size": 78.0, "iv": 0.2756, "open_interest": 102.0, "volume": 0.0, "delta": -0.2816, "gamma": 0.036, "vega": 0.1187, "theta": -0.0161, "rho": -0.048, "theo": 1.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T09:36:51", "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "BALL270219C00065000", "bid": 5.0, "bid_size": 20.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.3002, "open_interest": 143.0, "volume": 0.0, "delta": 0.6346, "gamma": 0.0401, "vega": 0.1328, "theta": -0.0166, "rho": 0.1059, "theo": 5.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-04T10:50:47", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "BALL270219P00065000", "bid": 2.4, "bid_size": 19.0, "ask": 2.95, "ask_size": 13.0, "iv": 0.2698, "open_interest": 1.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0423, "vega": 0.1333, "theta": -0.0179, "rho": -0.0617, "theo": 2.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-19T10:30:19", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BALL270219C00067500", "bid": 3.6, "bid_size": 55.0, "ask": 4.1, "ask_size": 129.0, "iv": 0.2733, "open_interest": 82.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0432, "vega": 0.1402, "theta": -0.0175, "rho": 0.0899, "theo": 3.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T10:48:38", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "BALL270219P00067500", "bid": 3.4, "bid_size": 90.0, "ask": 4.1, "ask_size": 50.0, "iv": 0.2598, "open_interest": 2.0, "volume": 0.0, "delta": -0.492, "gamma": 0.0462, "vega": 0.1389, "theta": -0.0188, "rho": -0.0749, "theo": 3.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-19T10:29:14", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BALL270219C00070000", "bid": 2.55, "bid_size": 38.0, "ask": 2.95, "ask_size": 117.0, "iv": 0.2691, "open_interest": 64.0, "volume": 1.0, "delta": 0.425, "gamma": 0.0429, "vega": 0.1381, "theta": -0.0172, "rho": 0.0729, "theo": 2.6103, "change": 0.48, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T14:09:34", "percent_change": 20.0, "prev_day_close": 2.39999997615814}, {"option": "BALL270219P00070000", "bid": 4.7, "bid_size": 54.0, "ask": 5.6, "ask_size": 57.0, "iv": 0.2529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0468, "vega": 0.1331, "theta": -0.0184, "rho": -0.0832, "theo": 5.2316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BALL270219C00072500", "bid": 1.7, "bid_size": 46.0, "ask": 2.1, "ask_size": 125.0, "iv": 0.2659, "open_interest": 10.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0397, "vega": 0.1276, "theta": -0.0158, "rho": 0.0568, "theo": 1.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T12:59:05", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BALL270219P00072500", "bid": 6.5, "bid_size": 43.0, "ask": 7.2, "ask_size": 34.0, "iv": 0.2472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0438, "vega": 0.1177, "theta": -0.0168, "rho": -0.087, "theo": 6.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BALL270219C00075000", "bid": 0.95, "bid_size": 120.0, "ask": 1.5, "ask_size": 129.0, "iv": 0.2592, "open_interest": 8.0, "volume": 0.0, "delta": 0.2453, "gamma": 0.0344, "vega": 0.1114, "theta": -0.0138, "rho": 0.0427, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:54:28", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BALL270219P00075000", "bid": 7.9, "bid_size": 19.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0376, "vega": 0.0947, "theta": -0.0141, "rho": -0.0826, "theo": 8.9729, "change": 0.0, "open": 0.0, "high": 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": "BALL270219C00080000", "bid": 0.35, "bid_size": 20.0, "ask": 0.7, "ask_size": 40.0, "iv": 0.2607, "open_interest": 10.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0225, "vega": 0.0756, "theta": -0.0095, "rho": 0.0227, "theo": 0.5604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:12:07", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BALL270219P00080000", "bid": 12.4, "bid_size": 19.0, "ask": 13.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0217, "vega": 0.0488, "theta": -0.0071, "rho": -0.0701, "theo": 13.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "BALL270219C00085000", "bid": 0.05, "bid_size": 13.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.2726, "open_interest": 0.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0134, "vega": 0.0471, "theta": -0.006, "rho": 0.0118, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BALL270219P00085000", "bid": 16.9, "bid_size": 8.0, "ask": 19.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.013, "vega": 0.0076, "theta": -0.0104, "rho": 0.0, "theo": 18.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "BALL270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0077, "vega": 0.0285, "theta": -0.0037, "rho": 0.0062, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BALL270219P00090000", "bid": 21.9, "bid_size": 8.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0123, "rho": 0.0, "theo": 23.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BALL270319C00027500", "bid": 38.3, "bid_size": 8.0, "ask": 40.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0014, "theta": 0.0, "rho": 0.0824, "theo": 39.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "BALL270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 42.0, "iv": 0.7994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0017, "theta": -0.0003, "rho": -0.0003, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BALL270319C00030000", "bid": 35.9, "bid_size": 8.0, "ask": 38.4, "ask_size": 8.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0022, "theta": 0.0, "rho": 0.0898, "theo": 37.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "BALL270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 34.0, "iv": 0.6415, "open_interest": 7.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0003, "vega": 0.0026, "theta": -0.0005, "rho": -0.0005, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-05-08T10:57:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BALL270319C00032500", "bid": 33.3, "bid_size": 8.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0005, "vega": 0.0035, "theta": 0.0, "rho": 0.0972, "theo": 34.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "BALL270319P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.5834, "open_interest": 6.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0005, "vega": 0.004, "theta": -0.0007, "rho": -0.0008, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-08T10:57:52", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BALL270319C00035000", "bid": 30.9, "bid_size": 8.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0007, "vega": 0.0054, "theta": 0.0, "rho": 0.1045, "theo": 32.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "BALL270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 42.0, "iv": 0.6152, "open_interest": 8.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0008, "vega": 0.0059, "theta": -0.001, "rho": -0.0012, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-06-09T12:58:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BALL270319C00037500", "bid": 28.4, "bid_size": 8.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0012, "vega": 0.0082, "theta": 0.0, "rho": 0.1116, "theo": 29.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.4, "last_trade_time": "2026-05-04T09:59:02", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "BALL270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 43.0, "iv": 0.5581, "open_interest": 9.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0087, "theta": -0.0013, "rho": -0.0019, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-08-03T13:11:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BALL270319C00040000", "bid": 25.8, "bid_size": 9.0, "ask": 28.7, "ask_size": 9.0, "iv": 0.3117, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0018, "vega": 0.0118, "theta": 0.0, "rho": 0.1184, "theo": 27.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.95, "last_trade_time": "2026-06-09T15:42:44", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "BALL270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 41.0, "iv": 0.4474, "open_interest": 8.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0019, "vega": 0.0126, "theta": -0.0018, "rho": -0.0029, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-06-09T15:45:04", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BALL270319C00042500", "bid": 23.3, "bid_size": 9.0, "ask": 26.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0027, "vega": 0.0168, "theta": 0.0, "rho": 0.125, "theo": 24.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.52, "last_trade_time": "2026-04-02T14:02:44", "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "BALL270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 37.0, "iv": 0.4354, "open_interest": 8.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0028, "vega": 0.0179, "theta": -0.0025, "rho": -0.0043, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-05-07T11:52:13", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BALL270319C00045000", "bid": 21.1, "bid_size": 28.0, "ask": 23.8, "ask_size": 16.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.004, "vega": 0.0238, "theta": -0.0006, "rho": 0.1312, "theo": 22.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "BALL270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 39.0, "iv": 0.3977, "open_interest": 3.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0042, "vega": 0.025, "theta": -0.0034, "rho": -0.0064, "theo": 0.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-05-06T13:11:39", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BALL270319C00047500", "bid": 19.0, "bid_size": 26.0, "ask": 21.4, "ask_size": 34.0, "iv": 0.3911, "open_interest": 10.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0058, "vega": 0.033, "theta": -0.002, "rho": 0.1367, "theo": 20.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-24T13:33:44", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "BALL270319P00047500", "bid": 0.05, "bid_size": 16.0, "ask": 0.35, "ask_size": 32.0, "iv": 0.3445, "open_interest": 2.0, "volume": 0.0, "delta": -0.039, "gamma": 0.006, "vega": 0.0343, "theta": -0.0045, "rho": -0.0094, "theo": 0.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-05-06T14:57:00", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BALL270319C00050000", "bid": 17.0, "bid_size": 21.0, "ask": 18.8, "ask_size": 21.0, "iv": 0.3774, "open_interest": 2.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0083, "vega": 0.0451, "theta": -0.0036, "rho": 0.1415, "theo": 17.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.01, "last_trade_time": "2026-09-24T11:10:47", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "BALL270319P00050000", "bid": 0.1, "bid_size": 14.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.3455, "open_interest": 40.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0085, "vega": 0.0463, "theta": -0.0058, "rho": -0.0137, "theo": 0.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T15:33:09", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BALL270319C00052500", "bid": 14.7, "bid_size": 23.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.3394, "open_interest": 2.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0116, "vega": 0.0597, "theta": -0.0054, "rho": 0.1456, "theo": 15.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.11, "last_trade_time": "2026-09-23T15:00:24", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "BALL270319P00052500", "bid": 0.05, "bid_size": 39.0, "ask": 0.75, "ask_size": 41.0, "iv": 0.3048, "open_interest": 233.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0118, "vega": 0.0611, "theta": -0.0074, "rho": -0.0198, "theo": 0.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-05T09:32:28", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BALL270319C00055000", "bid": 12.6, "bid_size": 15.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.3265, "open_interest": 4.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.0156, "vega": 0.0771, "theta": -0.0075, "rho": 0.1468, "theo": 13.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-04T09:33:03", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "BALL270319P00055000", "bid": 0.2, "bid_size": 41.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.2908, "open_interest": 704.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0159, "vega": 0.0786, "theta": -0.0091, "rho": -0.0279, "theo": 0.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-15T09:46:43", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "BALL270319C00057500", "bid": 10.5, "bid_size": 18.0, "ask": 11.9, "ask_size": 18.0, "iv": 0.3143, "open_interest": 11.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0205, "vega": 0.0966, "theta": -0.0097, "rho": 0.1452, "theo": 11.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-06-29T14:53:43", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "BALL270319P00057500", "bid": 0.6, "bid_size": 130.0, "ask": 1.2, "ask_size": 18.0, "iv": 0.2786, "open_interest": 110.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0209, "vega": 0.098, "theta": -0.0111, "rho": -0.0385, "theo": 1.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-06T14:22:11", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BALL270319C00060000", "bid": 8.5, "bid_size": 52.0, "ask": 9.9, "ask_size": 43.0, "iv": 0.3004, "open_interest": 31.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0258, "vega": 0.1172, "theta": -0.0118, "rho": 0.1424, "theo": 9.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-10-09T15:02:35", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "BALL270319P00060000", "bid": 0.95, "bid_size": 50.0, "ask": 1.85, "ask_size": 53.0, "iv": 0.2736, "open_interest": 134.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0264, "vega": 0.1183, "theta": -0.013, "rho": -0.0519, "theo": 1.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BALL270319C00062500", "bid": 6.8, "bid_size": 49.0, "ask": 8.0, "ask_size": 47.0, "iv": 0.291, "open_interest": 8.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.031, "vega": 0.1358, "theta": -0.0136, "rho": 0.1337, "theo": 7.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T13:08:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BALL270319P00062500", "bid": 1.6, "bid_size": 51.0, "ask": 2.75, "ask_size": 32.0, "iv": 0.2752, "open_interest": 343.0, "volume": 0.0, "delta": -0.295, "gamma": 0.0319, "vega": 0.1368, "theta": -0.0146, "rho": -0.0676, "theo": 2.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-05T14:16:35", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BALL270319C00065000", "bid": 5.2, "bid_size": 36.0, "ask": 6.5, "ask_size": 69.0, "iv": 0.2861, "open_interest": 58.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0353, "vega": 0.1502, "theta": -0.015, "rho": 0.1233, "theo": 5.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T14:44:55", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "BALL270319P00065000", "bid": 2.75, "bid_size": 20.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0367, "vega": 0.1507, "theta": -0.0159, "rho": -0.0838, "theo": 3.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "BALL270319C00067500", "bid": 3.8, "bid_size": 60.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.2744, "open_interest": 64.0, "volume": 0.0, "delta": 0.5378, "gamma": 0.0378, "vega": 0.1577, "theta": -0.0156, "rho": 0.112, "theo": 4.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.79, "last_trade_time": "2026-10-23T12:04:33", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BALL270319P00067500", "bid": 3.7, "bid_size": 37.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4779, "gamma": 0.04, "vega": 0.1569, "theta": -0.0165, "rho": -0.0997, "theo": 4.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BALL270319C00070000", "bid": 2.75, "bid_size": 50.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.273, "open_interest": 109.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.0381, "vega": 0.1569, "theta": -0.0154, "rho": 0.0948, "theo": 3.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-02T12:47:34", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BALL270319P00070000", "bid": 5.1, "bid_size": 38.0, "ask": 6.4, "ask_size": 43.0, "iv": 0.2705, "open_interest": 1.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0412, "vega": 0.1538, "theta": -0.0164, "rho": -0.1108, "theo": 5.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-03-20T11:06:50", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "BALL270319C00072500", "bid": 1.85, "bid_size": 15.0, "ask": 2.95, "ask_size": 64.0, "iv": 0.2677, "open_interest": 26.0, "volume": 0.0, "delta": 0.3576, "gamma": 0.0362, "vega": 0.1484, "theta": -0.0145, "rho": 0.077, "theo": 2.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-07T09:30:01", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "BALL270319P00072500", "bid": 6.7, "bid_size": 16.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0402, "vega": 0.1404, "theta": -0.0156, "rho": -0.1142, "theo": 7.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "BALL270319C00075000", "bid": 1.1, "bid_size": 44.0, "ask": 1.95, "ask_size": 38.0, "iv": 0.2514, "open_interest": 24.0, "volume": 0.0, "delta": 0.2806, "gamma": 0.0326, "vega": 0.1343, "theta": -0.0132, "rho": 0.0608, "theo": 1.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-10-23T10:48:50", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "BALL270319P00075000", "bid": 8.2, "bid_size": 22.0, "ask": 9.7, "ask_size": 23.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.0369, "vega": 0.1199, "theta": -0.0141, "rho": -0.1121, "theo": 9.1805, "change": 0.0, "open": 0.0, "high": 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": "BALL270319C00080000", "bid": 0.55, "bid_size": 11.0, "ask": 0.9, "ask_size": 43.0, "iv": 0.2527, "open_interest": 48.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0235, "vega": 0.1, "theta": -0.0099, "rho": 0.0362, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-23T12:08:08", "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "BALL270319P00080000", "bid": 12.5, "bid_size": 15.0, "ask": 13.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0253, "vega": 0.0718, "theta": -0.0092, "rho": -0.091, "theo": 13.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BALL270319C00085000", "bid": 0.15, "bid_size": 12.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.2544, "open_interest": 27.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0156, "vega": 0.0692, "theta": -0.007, "rho": 0.0211, "theo": 0.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-05-04T09:51:42", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BALL270319P00085000", "bid": 17.0, "bid_size": 23.0, "ask": 18.9, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0175, "vega": 0.0331, "theta": -0.0041, "rho": -0.0633, "theo": 18.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "BALL270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 31.0, "iv": 0.2798, "open_interest": 17.0, "volume": 0.0, "delta": 0.0571, "gamma": 0.0101, "vega": 0.0468, "theta": -0.0049, "rho": 0.0125, "theo": 0.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-04-27T10:47:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BALL270319P00090000", "bid": 21.9, "bid_size": 8.0, "ask": 24.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0019, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 23.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BALL270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 38.0, "iv": 0.2986, "open_interest": 5.0, "volume": 0.0, "delta": 0.035, "gamma": 0.0065, "vega": 0.0318, "theta": -0.0034, "rho": 0.0076, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-03-02T14:31:17", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BALL270319P00095000", "bid": 26.9, "bid_size": 8.0, "ask": 29.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 28.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BALL270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 43.0, "iv": 0.343, "open_interest": 2.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0043, "vega": 0.0219, "theta": -0.0024, "rho": 0.0048, "theo": 0.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-08T14:37:54", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BALL270319P00100000", "bid": 31.9, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0092, "rho": 0.0, "theo": 33.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "BALL270521C00037500", "bid": 28.6, "bid_size": 8.0, "ask": 31.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0019, "vega": 0.0187, "theta": 0.0, "rho": 0.1892, "theo": 30.237, "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": 29.0}, {"option": "BALL270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 26.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0019, "vega": 0.0189, "theta": -0.0019, "rho": -0.0054, "theo": 0.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BALL270521C00040000", "bid": 26.3, "bid_size": 8.0, "ask": 28.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0027, "vega": 0.0253, "theta": 0.0, "rho": 0.1996, "theo": 27.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "BALL270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 33.0, "iv": 0.4429, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0028, "vega": 0.0256, "theta": -0.0024, "rho": -0.0078, "theo": 0.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BALL270521C00042500", "bid": 24.5, "bid_size": 13.0, "ask": 26.6, "ask_size": 21.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0038, "vega": 0.0338, "theta": -0.0001, "rho": 0.2092, "theo": 25.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2000007629395}, {"option": "BALL270521P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 24.0, "iv": 0.4058, "open_interest": 1.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0038, "vega": 0.0342, "theta": -0.0032, "rho": -0.011, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-05T10:33:00", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BALL270521C00045000", "bid": 22.2, "bid_size": 13.0, "ask": 24.1, "ask_size": 20.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0052, "vega": 0.0444, "theta": -0.0012, "rho": 0.2174, "theo": 23.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "BALL270521P00045000", "bid": 0.05, "bid_size": 19.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.375, "open_interest": 1.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0053, "vega": 0.0449, "theta": -0.004, "rho": -0.0154, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:00:32", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BALL270521C00047500", "bid": 19.9, "bid_size": 13.0, "ask": 21.7, "ask_size": 15.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.007, "vega": 0.0572, "theta": -0.0025, "rho": 0.2241, "theo": 20.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "BALL270521P00047500", "bid": 0.05, "bid_size": 15.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0071, "vega": 0.0581, "theta": -0.005, "rho": -0.0211, "theo": 0.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.4749999884516}, {"option": "BALL270521C00050000", "bid": 17.6, "bid_size": 15.0, "ask": 19.4, "ask_size": 21.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0092, "vega": 0.0723, "theta": -0.0038, "rho": 0.2288, "theo": 18.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "BALL270521P00050000", "bid": 0.15, "bid_size": 23.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0094, "vega": 0.0736, "theta": -0.0062, "rho": -0.0285, "theo": 0.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "BALL270521C00052500", "bid": 15.4, "bid_size": 16.0, "ask": 17.2, "ask_size": 30.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0118, "vega": 0.0898, "theta": -0.0053, "rho": 0.2309, "theo": 16.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "BALL270521P00052500", "bid": 0.35, "bid_size": 36.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0122, "vega": 0.0914, "theta": -0.0074, "rho": -0.0381, "theo": 0.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "BALL270521C00055000", "bid": 13.5, "bid_size": 15.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.3051, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.015, "vega": 0.1091, "theta": -0.0069, "rho": 0.23, "theo": 14.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BALL270521P00055000", "bid": 0.65, "bid_size": 36.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0155, "vega": 0.111, "theta": -0.0088, "rho": -0.0499, "theo": 1.2006, "change": 0.0, "open": 0.0, "high": 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": "BALL270521C00057500", "bid": 11.6, "bid_size": 13.0, "ask": 12.9, "ask_size": 23.0, "iv": 0.3012, "open_interest": 4.0, "volume": 0.0, "delta": 0.8209, "gamma": 0.0184, "vega": 0.1294, "theta": -0.0084, "rho": 0.2256, "theo": 12.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-11-03T09:42:44", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "BALL270521P00057500", "bid": 1.05, "bid_size": 42.0, "ask": 2.05, "ask_size": 17.0, "iv": 0.2919, "open_interest": 18.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0192, "vega": 0.1316, "theta": -0.0101, "rho": -0.0642, "theo": 1.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-10-22T11:35:10", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "BALL270521C00060000", "bid": 9.5, "bid_size": 29.0, "ask": 10.9, "ask_size": 20.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.022, "vega": 0.1494, "theta": -0.0099, "rho": 0.2174, "theo": 10.3129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "BALL270521P00060000", "bid": 1.65, "bid_size": 47.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.023, "vega": 0.1516, "theta": -0.0114, "rho": -0.081, "theo": 2.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "BALL270521C00062500", "bid": 7.8, "bid_size": 32.0, "ask": 9.0, "ask_size": 37.0, "iv": 0.2712, "open_interest": 1.0, "volume": 0.0, "delta": 0.7091, "gamma": 0.0254, "vega": 0.1675, "theta": -0.0112, "rho": 0.2053, "theo": 8.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-15T10:47:31", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BALL270521P00062500", "bid": 2.45, "bid_size": 39.0, "ask": 3.5, "ask_size": 18.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.3076, "gamma": 0.0268, "vega": 0.1694, "theta": -0.0125, "rho": -0.0998, "theo": 2.9113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "BALL270521C00065000", "bid": 6.4, "bid_size": 29.0, "ask": 7.6, "ask_size": 39.0, "iv": 0.2748, "open_interest": 33.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.0283, "vega": 0.1819, "theta": -0.0121, "rho": 0.1897, "theo": 6.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-10-02T13:14:43", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BALL270521P00065000", "bid": 3.4, "bid_size": 21.0, "ask": 4.4, "ask_size": 17.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0302, "vega": 0.1828, "theta": -0.0134, "rho": -0.1188, "theo": 3.817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "BALL270521C00067500", "bid": 5.1, "bid_size": 29.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.271, "open_interest": 1.0, "volume": 0.0, "delta": 0.5685, "gamma": 0.0303, "vega": 0.1909, "theta": -0.0127, "rho": 0.1711, "theo": 5.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-10-15T10:47:31", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BALL270521P00067500", "bid": 4.5, "bid_size": 22.0, "ask": 5.8, "ask_size": 19.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.4589, "gamma": 0.0328, "vega": 0.1898, "theta": -0.0138, "rho": -0.1369, "theo": 4.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BALL270521C00070000", "bid": 4.1, "bid_size": 7.0, "ask": 4.8, "ask_size": 18.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": 0.4935, "gamma": 0.0312, "vega": 0.1935, "theta": -0.0128, "rho": 0.1508, "theo": 4.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BALL270521P00070000", "bid": 5.7, "bid_size": 41.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0346, "vega": 0.189, "theta": -0.014, "rho": -0.1505, "theo": 6.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "BALL270521C00072500", "bid": 2.9, "bid_size": 24.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.2618, "open_interest": 0.0, "volume": 0.0, "delta": 0.4199, "gamma": 0.0308, "vega": 0.1896, "theta": -0.0125, "rho": 0.1298, "theo": 3.4568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "BALL270521P00072500", "bid": 7.2, "bid_size": 34.0, "ask": 8.4, "ask_size": 18.0, "iv": 0.2609, "open_interest": 0.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0352, "vega": 0.1794, "theta": -0.0138, "rho": -0.1576, "theo": 7.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "BALL270521C00075000", "bid": 2.25, "bid_size": 26.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.2638, "open_interest": 1.0, "volume": 0.0, "delta": 0.3509, "gamma": 0.0294, "vega": 0.1801, "theta": -0.0118, "rho": 0.1095, "theo": 2.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-09-23T11:43:42", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "BALL270521P00075000", "bid": 8.8, "bid_size": 17.0, "ask": 10.6, "ask_size": 38.0, "iv": 0.2672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7058, "gamma": 0.0346, "vega": 0.1618, "theta": -0.0132, "rho": -0.1563, "theo": 9.5947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BALL270521C00080000", "bid": 0.9, "bid_size": 33.0, "ask": 1.95, "ask_size": 33.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0243, "vega": 0.15, "theta": -0.0098, "rho": 0.0744, "theo": 1.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "BALL270521P00080000", "bid": 12.6, "bid_size": 16.0, "ask": 14.3, "ask_size": 17.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": -0.8437, "gamma": 0.0287, "vega": 0.1094, "theta": -0.0104, "rho": -0.1284, "theo": 13.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "BALL270521C00085000", "bid": 0.3, "bid_size": 41.0, "ask": 1.25, "ask_size": 17.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.1535, "gamma": 0.0184, "vega": 0.1162, "theta": -0.0077, "rho": 0.0488, "theo": 0.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "BALL270521P00085000", "bid": 17.0, "bid_size": 15.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9346, "gamma": 0.0192, "vega": 0.0576, "theta": -0.0054, "rho": -0.0939, "theo": 18.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "BALL270521C00090000", "bid": 0.05, "bid_size": 37.0, "ask": 0.9, "ask_size": 15.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0996, "gamma": 0.0133, "vega": 0.0866, "theta": -0.0058, "rho": 0.0318, "theo": 0.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BALL270521P00090000", "bid": 21.8, "bid_size": 8.0, "ask": 24.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0071, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 23.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BALL270617C00030000", "bid": 36.1, "bid_size": 8.0, "ask": 38.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0082, "theta": 0.0, "rho": 0.1604, "theo": 37.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3000011444092}, {"option": "BALL270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 20.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0009, "rho": -0.0026, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BALL270617C00032500", "bid": 33.4, "bid_size": 9.0, "ask": 36.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.996, "gamma": 0.001, "vega": 0.012, "theta": 0.0, "rho": 0.1728, "theo": 34.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-06-25T12:51:19", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "BALL270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 22.0, "iv": 0.4696, "open_interest": 5.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0011, "vega": 0.0128, "theta": -0.0012, "rho": -0.0038, "theo": 0.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-13T11:31:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BALL270617C00035000", "bid": 31.2, "bid_size": 9.0, "ask": 33.9, "ask_size": 9.0, "iv": 0.4039, "open_interest": 12.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0015, "vega": 0.0169, "theta": 0.0, "rho": 0.1849, "theo": 32.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.39, "last_trade_time": "2026-06-24T12:47:45", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "BALL270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 26.0, "iv": 0.4878, "open_interest": 4.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0016, "vega": 0.0176, "theta": -0.0016, "rho": -0.0055, "theo": 0.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-13T11:31:22", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "BALL270617C00037500", "bid": 28.6, "bid_size": 9.0, "ask": 31.5, "ask_size": 9.0, "iv": 0.2978, "open_interest": 3.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0021, "vega": 0.0232, "theta": 0.0, "rho": 0.1965, "theo": 30.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-09-24T13:33:43", "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "BALL270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 19.0, "iv": 0.4507, "open_interest": 6.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0022, "vega": 0.024, "theta": -0.002, "rho": -0.0079, "theo": 0.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-10T13:10:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BALL270617C00040000", "bid": 26.3, "bid_size": 9.0, "ask": 29.1, "ask_size": 9.0, "iv": 0.3414, "open_interest": 8.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.003, "vega": 0.031, "theta": 0.0, "rho": 0.2072, "theo": 27.7992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.95, "last_trade_time": "2026-06-24T12:47:49", "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "BALL270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0031, "vega": 0.0321, "theta": -0.0026, "rho": -0.0111, "theo": 0.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BALL270617C00042500", "bid": 24.6, "bid_size": 15.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0041, "vega": 0.0403, "theta": 0.0, "rho": 0.2169, "theo": 25.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.2999992370605}, {"option": "BALL270617P00042500", "bid": 0.05, "bid_size": 12.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0042, "vega": 0.0421, "theta": -0.0033, "rho": -0.0154, "theo": 0.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BALL270617C00045000", "bid": 22.3, "bid_size": 13.0, "ask": 24.2, "ask_size": 15.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0056, "vega": 0.0522, "theta": 0.0, "rho": 0.2254, "theo": 23.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BALL270617P00045000", "bid": 0.05, "bid_size": 16.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0057, "vega": 0.054, "theta": -0.0041, "rho": -0.0209, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BALL270617C00047500", "bid": 20.0, "bid_size": 13.0, "ask": 21.8, "ask_size": 15.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0073, "vega": 0.0667, "theta": -0.0007, "rho": 0.2323, "theo": 20.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "BALL270617P00047500", "bid": 0.05, "bid_size": 24.0, "ask": 0.9, "ask_size": 23.0, "iv": 0.326, "open_interest": 6.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0075, "vega": 0.0682, "theta": -0.0051, "rho": -0.0282, "theo": 0.5682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T09:30:01", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BALL270617C00050000", "bid": 17.4, "bid_size": 18.0, "ask": 19.6, "ask_size": 20.0, "iv": 0.3146, "open_interest": 1.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0095, "vega": 0.0834, "theta": -0.0022, "rho": 0.2373, "theo": 18.6096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-24T13:20:23", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "BALL270617P00050000", "bid": 0.2, "bid_size": 17.0, "ask": 1.1, "ask_size": 21.0, "iv": 0.3126, "open_interest": 1.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0098, "vega": 0.0851, "theta": -0.0061, "rho": -0.0375, "theo": 0.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-22T10:44:48", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "BALL270617C00052500", "bid": 15.6, "bid_size": 18.0, "ask": 17.4, "ask_size": 23.0, "iv": 0.3227, "open_interest": 0.0, "volume": 0.0, "delta": 0.8877, "gamma": 0.012, "vega": 0.102, "theta": -0.0038, "rho": 0.2398, "theo": 16.4438, "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": 15.1499996185303}, {"option": "BALL270617P00052500", "bid": 0.45, "bid_size": 35.0, "ask": 1.3, "ask_size": 15.0, "iv": 0.2992, "open_interest": 4.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0124, "vega": 0.1038, "theta": -0.0072, "rho": -0.0491, "theo": 1.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T11:34:13", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "BALL270617C00055000", "bid": 13.3, "bid_size": 24.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8523, "gamma": 0.0149, "vega": 0.122, "theta": -0.0054, "rho": 0.2393, "theo": 14.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "BALL270617P00055000", "bid": 0.75, "bid_size": 32.0, "ask": 1.7, "ask_size": 19.0, "iv": 0.2911, "open_interest": 123.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0154, "vega": 0.1241, "theta": -0.0084, "rho": -0.0632, "theo": 1.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:39:57", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BALL270617C00057500", "bid": 11.2, "bid_size": 40.0, "ask": 13.4, "ask_size": 37.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0181, "vega": 0.1425, "theta": -0.007, "rho": 0.2355, "theo": 12.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BALL270617P00057500", "bid": 1.25, "bid_size": 40.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.2881, "open_interest": 127.0, "volume": 0.0, "delta": -0.2008, "gamma": 0.0187, "vega": 0.1449, "theta": -0.0095, "rho": -0.0798, "theo": 1.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T09:40:38", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "BALL270617C00060000", "bid": 9.4, "bid_size": 41.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.7588, "gamma": 0.0212, "vega": 0.1624, "theta": -0.0084, "rho": 0.2283, "theo": 10.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "BALL270617P00060000", "bid": 1.8, "bid_size": 88.0, "ask": 2.9, "ask_size": 65.0, "iv": 0.281, "open_interest": 73.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0221, "vega": 0.1647, "theta": -0.0106, "rho": -0.0988, "theo": 2.4788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "BALL270617C00062500", "bid": 8.2, "bid_size": 89.0, "ask": 9.5, "ask_size": 101.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0242, "vega": 0.1802, "theta": -0.0097, "rho": 0.2215, "theo": 8.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BALL270617P00062500", "bid": 2.75, "bid_size": 104.0, "ask": 3.5, "ask_size": 33.0, "iv": 0.2756, "open_interest": 108.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0254, "vega": 0.1821, "theta": -0.0115, "rho": -0.1192, "theo": 3.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-08-27T15:29:57", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "BALL270617C00065000", "bid": 6.7, "bid_size": 87.0, "ask": 7.9, "ask_size": 104.0, "iv": 0.276, "open_interest": 0.0, "volume": 2.0, "delta": 0.6367, "gamma": 0.0267, "vega": 0.1942, "theta": -0.0106, "rho": 0.2128, "theo": 7.2808, "change": 0.75, "open": 7.55, "high": 7.55, "low": 7.55, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T15:44:35", "percent_change": 11.0294, "prev_day_close": 6.80000019073486}, {"option": "BALL270617P00065000", "bid": 3.7, "bid_size": 85.0, "ask": 4.6, "ask_size": 62.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0284, "vega": 0.195, "theta": -0.0121, "rho": -0.1397, "theo": 4.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "BALL270617C00067500", "bid": 5.7, "bid_size": 15.0, "ask": 6.4, "ask_size": 99.0, "iv": 0.276, "open_interest": 51.0, "volume": 0.0, "delta": 0.5682, "gamma": 0.0284, "vega": 0.2029, "theta": -0.0112, "rho": 0.1933, "theo": 5.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-11T13:09:20", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BALL270617P00067500", "bid": 4.7, "bid_size": 64.0, "ask": 5.8, "ask_size": 57.0, "iv": 0.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.4573, "gamma": 0.0308, "vega": 0.2016, "theta": -0.0124, "rho": -0.1573, "theo": 5.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "BALL270617C00070000", "bid": 4.2, "bid_size": 27.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.2656, "open_interest": 51.0, "volume": 0.0, "delta": 0.498, "gamma": 0.0293, "vega": 0.2057, "theta": -0.0115, "rho": 0.1719, "theo": 4.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-30T13:07:55", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "BALL270617P00070000", "bid": 6.0, "bid_size": 20.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0325, "vega": 0.2009, "theta": -0.0124, "rho": -0.1717, "theo": 6.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BALL270617C00072500", "bid": 3.2, "bid_size": 82.0, "ask": 4.3, "ask_size": 113.0, "iv": 0.2618, "open_interest": 24.0, "volume": 0.0, "delta": 0.429, "gamma": 0.0291, "vega": 0.2024, "theta": -0.0113, "rho": 0.1499, "theo": 3.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-11-06T12:48:58", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "BALL270617P00072500", "bid": 7.4, "bid_size": 35.0, "ask": 8.6, "ask_size": 23.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.614, "gamma": 0.0334, "vega": 0.1919, "theta": -0.0122, "rho": -0.1783, "theo": 8.1441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "BALL270617C00075000", "bid": 2.4, "bid_size": 32.0, "ask": 3.5, "ask_size": 37.0, "iv": 0.2603, "open_interest": 10.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.028, "vega": 0.1937, "theta": -0.0108, "rho": 0.1283, "theo": 2.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-06-24T13:13:16", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BALL270617P00075000", "bid": 9.1, "bid_size": 32.0, "ask": 10.6, "ask_size": 16.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.0332, "vega": 0.175, "theta": -0.0116, "rho": -0.1752, "theo": 9.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "BALL270617C00080000", "bid": 1.1, "bid_size": 41.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.2508, "open_interest": 5.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.0238, "vega": 0.1651, "theta": -0.0093, "rho": 0.09, "theo": 1.7983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-07-27T12:02:25", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "BALL270617P00080000", "bid": 12.8, "bid_size": 15.0, "ask": 14.4, "ask_size": 15.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.828, "gamma": 0.029, "vega": 0.1251, "theta": -0.0091, "rho": -0.1511, "theo": 13.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BALL270617C00085000", "bid": 0.45, "bid_size": 39.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.2449, "open_interest": 10.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0186, "vega": 0.1314, "theta": -0.0074, "rho": 0.061, "theo": 1.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-12T10:33:59", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BALL270617P00085000", "bid": 17.3, "bid_size": 15.0, "ask": 18.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0207, "vega": 0.0666, "theta": -0.0041, "rho": -0.108, "theo": 18.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.15, "last_trade_time": "2026-06-24T12:46:55", "percent_change": 0.0, "prev_day_close": 19.2999992370605}, {"option": "BALL270617C00090000", "bid": 0.1, "bid_size": 33.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.2538, "open_interest": 5.0, "volume": 0.0, "delta": 0.1127, "gamma": 0.0139, "vega": 0.1003, "theta": -0.0058, "rho": 0.0408, "theo": 0.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T10:25:01", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BALL270617P00090000", "bid": 21.8, "bid_size": 8.0, "ask": 24.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0086, "vega": 0.0003, "theta": -0.0111, "rho": 0.0, "theo": 23.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BALL270617C00095000", "bid": 0.05, "bid_size": 25.0, "ask": 0.8, "ask_size": 22.0, "iv": 0.273, "open_interest": 4.0, "volume": 0.0, "delta": 0.0756, "gamma": 0.0101, "vega": 0.0752, "theta": -0.0044, "rho": 0.0274, "theo": 0.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:57:52", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BALL270617P00095000", "bid": 26.9, "bid_size": 8.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0172, "rho": 0.0, "theo": 28.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "BALL270917C00032500", "bid": 33.8, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0014, "vega": 0.0208, "theta": 0.0, "rho": 0.2461, "theo": 35.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.96, "last_trade_time": "2026-10-15T12:08:45", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "BALL270917P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.455, "open_interest": 3.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0014, "vega": 0.0219, "theta": -0.0013, "rho": -0.0083, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T13:21:14", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BALL270917C00035000", "bid": 31.5, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0019, "vega": 0.0284, "theta": 0.0, "rho": 0.2623, "theo": 32.8832, "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": 31.8000001907349}, {"option": "BALL270917P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 27.0, "iv": 0.4282, "open_interest": 3.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.002, "vega": 0.0293, "theta": -0.0017, "rho": -0.0118, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-23T13:21:20", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BALL270917C00037500", "bid": 29.1, "bid_size": 8.0, "ask": 31.9, "ask_size": 8.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0026, "vega": 0.0379, "theta": 0.0, "rho": 0.2774, "theo": 30.5496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "BALL270917P00037500", "bid": 0.05, "bid_size": 10.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0027, "vega": 0.0389, "theta": -0.0022, "rho": -0.0164, "theo": 0.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "BALL270917C00040000", "bid": 26.8, "bid_size": 26.0, "ask": 29.4, "ask_size": 15.0, "iv": 0.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0036, "vega": 0.0485, "theta": 0.0, "rho": 0.2913, "theo": 28.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "BALL270917P00040000", "bid": 0.05, "bid_size": 15.0, "ask": 0.8, "ask_size": 35.0, "iv": 0.3739, "open_interest": 2.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0037, "vega": 0.0503, "theta": -0.0028, "rho": -0.0224, "theo": 0.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-23T13:22:15", "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BALL270917C00042500", "bid": 25.2, "bid_size": 13.0, "ask": 27.1, "ask_size": 24.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0047, "vega": 0.0615, "theta": 0.0, "rho": 0.3032, "theo": 25.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6999998092651}, {"option": "BALL270917P00042500", "bid": 0.05, "bid_size": 31.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0048, "vega": 0.0639, "theta": -0.0034, "rho": -0.0299, "theo": 0.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BALL270917C00045000", "bid": 22.9, "bid_size": 13.0, "ask": 24.8, "ask_size": 15.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0061, "vega": 0.0774, "theta": -0.0006, "rho": 0.3132, "theo": 23.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "BALL270917P00045000", "bid": 0.05, "bid_size": 31.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.0659, "gamma": 0.0062, "vega": 0.0792, "theta": -0.0041, "rho": -0.0394, "theo": 0.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "BALL270917C00047500", "bid": 20.3, "bid_size": 22.0, "ask": 22.6, "ask_size": 15.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0077, "vega": 0.0953, "theta": -0.0017, "rho": 0.3208, "theo": 21.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "BALL270917P00047500", "bid": 0.15, "bid_size": 35.0, "ask": 1.2, "ask_size": 33.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0079, "vega": 0.0973, "theta": -0.0049, "rho": -0.0512, "theo": 0.8825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BALL270917C00050000", "bid": 18.4, "bid_size": 15.0, "ask": 20.4, "ask_size": 27.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0095, "vega": 0.1148, "theta": -0.0029, "rho": 0.3258, "theo": 19.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BALL270917P00050000", "bid": 0.5, "bid_size": 37.0, "ask": 1.45, "ask_size": 38.0, "iv": 0.3015, "open_interest": 100.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0098, "vega": 0.1169, "theta": -0.0058, "rho": -0.0656, "theo": 1.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-10-22T11:20:13", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BALL270917C00052500", "bid": 16.7, "bid_size": 16.0, "ask": 18.4, "ask_size": 35.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0116, "vega": 0.1353, "theta": -0.0041, "rho": 0.3272, "theo": 17.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "BALL270917P00052500", "bid": 0.8, "bid_size": 36.0, "ask": 1.85, "ask_size": 43.0, "iv": 0.2949, "open_interest": 5.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.012, "vega": 0.138, "theta": -0.0067, "rho": -0.0824, "theo": 1.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-09-09T11:52:23", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "BALL270917C00055000", "bid": 14.3, "bid_size": 58.0, "ask": 16.1, "ask_size": 41.0, "iv": 0.29, "open_interest": 5.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0138, "vega": 0.1558, "theta": -0.0053, "rho": 0.325, "theo": 15.3857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-02T15:51:15", "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "BALL270917P00055000", "bid": 1.25, "bid_size": 34.0, "ask": 2.35, "ask_size": 28.0, "iv": 0.2908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1773, "gamma": 0.0144, "vega": 0.1591, "theta": -0.0076, "rho": -0.1014, "theo": 1.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "BALL270917C00057500", "bid": 12.7, "bid_size": 54.0, "ask": 14.2, "ask_size": 41.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.0161, "vega": 0.1773, "theta": -0.0064, "rho": 0.3193, "theo": 13.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-10-21T09:43:37", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BALL270917P00057500", "bid": 1.8, "bid_size": 38.0, "ask": 3.0, "ask_size": 28.0, "iv": 0.2874, "open_interest": 4.0, "volume": 0.0, "delta": -0.2191, "gamma": 0.0169, "vega": 0.1802, "theta": -0.0084, "rho": -0.1231, "theo": 2.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.71, "last_trade_time": "2026-11-03T09:33:16", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BALL270917C00060000", "bid": 10.6, "bid_size": 72.0, "ask": 12.5, "ask_size": 40.0, "iv": 0.2773, "open_interest": 2.0, "volume": 0.0, "delta": 0.7478, "gamma": 0.0183, "vega": 0.1973, "theta": -0.0074, "rho": 0.31, "theo": 11.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-09-28T13:04:04", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "BALL270917P00060000", "bid": 2.45, "bid_size": 38.0, "ask": 3.7, "ask_size": 37.0, "iv": 0.2815, "open_interest": 42.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0194, "vega": 0.2002, "theta": -0.0092, "rho": -0.1459, "theo": 3.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T15:44:46", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "BALL270917C00062500", "bid": 9.4, "bid_size": 81.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.6979, "gamma": 0.0204, "vega": 0.2148, "theta": -0.0082, "rho": 0.2971, "theo": 10.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "BALL270917P00062500", "bid": 3.3, "bid_size": 58.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.2789, "open_interest": 2.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0218, "vega": 0.2171, "theta": -0.0098, "rho": -0.17, "theo": 4.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T11:31:22", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BALL270917C00065000", "bid": 8.0, "bid_size": 67.0, "ask": 9.4, "ask_size": 94.0, "iv": 0.2792, "open_interest": 100.0, "volume": 0.0, "delta": 0.6441, "gamma": 0.0221, "vega": 0.2288, "theta": -0.0089, "rho": 0.2808, "theo": 8.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-27T11:29:06", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "BALL270917P00065000", "bid": 4.3, "bid_size": 58.0, "ask": 5.5, "ask_size": 48.0, "iv": 0.2733, "open_interest": 0.0, "volume": 0.0, "delta": -0.3788, "gamma": 0.024, "vega": 0.2299, "theta": -0.0103, "rho": -0.1946, "theo": 4.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "BALL270917C00067500", "bid": 6.7, "bid_size": 47.0, "ask": 8.0, "ask_size": 73.0, "iv": 0.2742, "open_interest": 89.0, "volume": 0.0, "delta": 0.5874, "gamma": 0.0235, "vega": 0.2387, "theta": -0.0094, "rho": 0.2617, "theo": 7.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.76, "last_trade_time": "2026-11-03T10:00:47", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "BALL270917P00067500", "bid": 5.4, "bid_size": 54.0, "ask": 6.8, "ask_size": 34.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": -0.4414, "gamma": 0.0259, "vega": 0.2374, "theta": -0.0106, "rho": -0.2157, "theo": 6.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "BALL270917C00070000", "bid": 5.5, "bid_size": 57.0, "ask": 6.8, "ask_size": 62.0, "iv": 0.2698, "open_interest": 15.0, "volume": 0.0, "delta": 0.5295, "gamma": 0.0243, "vega": 0.2436, "theta": -0.0096, "rho": 0.2419, "theo": 6.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-09-17T09:55:38", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "BALL270917P00070000", "bid": 6.6, "bid_size": 58.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.2705, "open_interest": 0.0, "volume": 0.0, "delta": -0.5068, "gamma": 0.0274, "vega": 0.239, "theta": -0.0107, "rho": -0.2334, "theo": 7.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BALL270917C00072500", "bid": 4.4, "bid_size": 52.0, "ask": 5.8, "ask_size": 62.0, "iv": 0.2661, "open_interest": 2.0, "volume": 0.0, "delta": 0.4717, "gamma": 0.0246, "vega": 0.2436, "theta": -0.0096, "rho": 0.2241, "theo": 5.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-01T13:57:45", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "BALL270917P00072500", "bid": 8.0, "bid_size": 32.0, "ask": 9.4, "ask_size": 29.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.0285, "vega": 0.2338, "theta": -0.0107, "rho": -0.2467, "theo": 8.8712, "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": 9.5}, {"option": "BALL270917C00075000", "bid": 3.5, "bid_size": 50.0, "ask": 4.8, "ask_size": 68.0, "iv": 0.2612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4155, "gamma": 0.0243, "vega": 0.2388, "theta": -0.0094, "rho": 0.1998, "theo": 4.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "BALL270917P00075000", "bid": 9.7, "bid_size": 44.0, "ask": 11.5, "ask_size": 42.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0292, "vega": 0.2199, "theta": -0.0105, "rho": -0.2478, "theo": 10.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "BALL270917C00080000", "bid": 2.2, "bid_size": 15.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.2504, "open_interest": 7.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0223, "vega": 0.2174, "theta": -0.0086, "rho": 0.1532, "theo": 2.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-10-26T12:23:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "BALL270917P00080000", "bid": 13.1, "bid_size": 15.0, "ask": 14.8, "ask_size": 15.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0289, "vega": 0.1729, "theta": -0.0097, "rho": -0.2218, "theo": 14.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "BALL270917C00085000", "bid": 1.1, "bid_size": 66.0, "ask": 2.35, "ask_size": 107.0, "iv": 0.252, "open_interest": 774.0, "volume": 0.0, "delta": 0.2286, "gamma": 0.0191, "vega": 0.1865, "theta": -0.0074, "rho": 0.1134, "theo": 1.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-10-20T15:10:06", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "BALL270917P00085000", "bid": 17.5, "bid_size": 15.0, "ask": 19.2, "ask_size": 15.0, "iv": 0.2281, "open_interest": 0.0, "volume": 0.0, "delta": -0.8818, "gamma": 0.0235, "vega": 0.1079, "theta": -0.0069, "rho": -0.1634, "theo": 18.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "BALL270917C00090000", "bid": 0.5, "bid_size": 132.0, "ask": 1.65, "ask_size": 271.0, "iv": 0.2497, "open_interest": 10.0, "volume": 0.0, "delta": 0.1637, "gamma": 0.0156, "vega": 0.153, "theta": -0.006, "rho": 0.0818, "theo": 1.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T14:12:39", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BALL270917P00090000", "bid": 21.9, "bid_size": 26.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.021, "vega": 0.0496, "theta": -0.0027, "rho": -0.0601, "theo": 23.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "BALL270917C00095000", "bid": 0.2, "bid_size": 37.0, "ask": 1.2, "ask_size": 92.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.1163, "gamma": 0.0122, "vega": 0.1219, "theta": -0.0048, "rho": 0.0584, "theo": 0.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "BALL270917P00095000", "bid": 26.9, "bid_size": 8.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 28.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "BALL270917C00100000", "bid": 0.05, "bid_size": 42.0, "ask": 1.0, "ask_size": 78.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0094, "vega": 0.0955, "theta": -0.0038, "rho": 0.0416, "theo": 0.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "BALL270917P00100000", "bid": 31.9, "bid_size": 8.0, "ask": 34.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0116, "rho": 0.0, "theo": 33.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "BALL271217C00035000", "bid": 31.9, "bid_size": 23.0, "ask": 34.5, "ask_size": 24.0, "iv": 0.3594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0021, "vega": 0.0369, "theta": 0.0, "rho": 0.3367, "theo": 33.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "BALL271217P00035000", "bid": 0.05, "bid_size": 13.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0022, "vega": 0.0379, "theta": -0.0016, "rho": -0.0177, "theo": 0.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "BALL271217C00037500", "bid": 30.1, "bid_size": 15.0, "ask": 31.9, "ask_size": 27.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0028, "vega": 0.0481, "theta": 0.0, "rho": 0.3551, "theo": 30.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "BALL271217P00037500", "bid": 0.05, "bid_size": 13.0, "ask": 0.85, "ask_size": 40.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0029, "vega": 0.0497, "theta": -0.002, "rho": -0.0246, "theo": 0.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "BALL271217C00040000", "bid": 27.2, "bid_size": 15.0, "ask": 29.8, "ask_size": 25.0, "iv": 0.3085, "open_interest": 2.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0038, "vega": 0.0617, "theta": 0.0, "rho": 0.3713, "theo": 28.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-03T10:03:47", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "BALL271217P00040000", "bid": 0.05, "bid_size": 15.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0039, "vega": 0.0641, "theta": -0.0026, "rho": -0.0334, "theo": 0.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "BALL271217C00042500", "bid": 25.6, "bid_size": 13.0, "ask": 27.6, "ask_size": 26.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9496, "gamma": 0.0049, "vega": 0.0784, "theta": 0.0, "rho": 0.3852, "theo": 26.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "BALL271217P00042500", "bid": 0.05, "bid_size": 18.0, "ask": 1.1, "ask_size": 17.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.005, "vega": 0.0806, "theta": -0.0032, "rho": -0.0445, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "BALL271217C00045000", "bid": 22.9, "bid_size": 18.0, "ask": 25.4, "ask_size": 25.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0062, "vega": 0.097, "theta": -0.0006, "rho": 0.3965, "theo": 24.2881, "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": 23.1999998092651}, {"option": "BALL271217P00045000", "bid": 0.15, "bid_size": 15.0, "ask": 1.25, "ask_size": 15.0, "iv": 0.3076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0064, "vega": 0.0996, "theta": -0.0038, "rho": -0.0579, "theo": 0.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "BALL271217C00047500", "bid": 20.9, "bid_size": 16.0, "ask": 23.0, "ask_size": 20.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0076, "vega": 0.1174, "theta": -0.0016, "rho": 0.4048, "theo": 22.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "BALL271217P00047500", "bid": 0.45, "bid_size": 17.0, "ask": 1.5, "ask_size": 17.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0079, "vega": 0.1195, "theta": -0.0045, "rho": -0.0743, "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": 1.07500001788139}, {"option": "BALL271217C00050000", "bid": 19.4, "bid_size": 12.0, "ask": 21.2, "ask_size": 27.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": 0.8863, "gamma": 0.0093, "vega": 0.1389, "theta": -0.0026, "rho": 0.4091, "theo": 20.1415, "change": 0.0, "open": 0.0, "high": 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": "BALL271217P00050000", "bid": 0.75, "bid_size": 36.0, "ask": 1.85, "ask_size": 17.0, "iv": 0.2968, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0097, "vega": 0.1416, "theta": -0.0053, "rho": -0.0931, "theo": 1.466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "BALL271217C00055000", "bid": 15.5, "bid_size": 31.0, "ask": 17.1, "ask_size": 18.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": 0.8238, "gamma": 0.0128, "vega": 0.1832, "theta": -0.0046, "rho": 0.4072, "theo": 16.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BALL271217P00055000", "bid": 1.6, "bid_size": 35.0, "ask": 2.9, "ask_size": 17.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0135, "vega": 0.1874, "theta": -0.0068, "rho": -0.1387, "theo": 2.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "BALL271217C00057500", "bid": 13.3, "bid_size": 43.0, "ask": 15.3, "ask_size": 18.0, "iv": 0.2804, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0146, "vega": 0.2051, "theta": -0.0055, "rho": 0.4006, "theo": 14.5286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "BALL271217P00057500", "bid": 2.2, "bid_size": 36.0, "ask": 3.6, "ask_size": 17.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.2283, "gamma": 0.0156, "vega": 0.2087, "theta": -0.0075, "rho": -0.1646, "theo": 3.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BALL271217C00060000", "bid": 12.1, "bid_size": 16.0, "ask": 13.6, "ask_size": 36.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0163, "vega": 0.2252, "theta": -0.0063, "rho": 0.3904, "theo": 12.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "BALL271217P00060000", "bid": 3.0, "bid_size": 82.0, "ask": 4.3, "ask_size": 68.0, "iv": 0.2812, "open_interest": 2.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0176, "vega": 0.2285, "theta": -0.0081, "rho": -0.1926, "theo": 3.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BALL271217C00062500", "bid": 10.5, "bid_size": 32.0, "ask": 12.1, "ask_size": 19.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0179, "vega": 0.2428, "theta": -0.007, "rho": 0.3786, "theo": 11.3029, "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": 10.5500001907349}, {"option": "BALL271217P00062500", "bid": 3.9, "bid_size": 28.0, "ask": 5.2, "ask_size": 17.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3214, "gamma": 0.0195, "vega": 0.2457, "theta": -0.0087, "rho": -0.2196, "theo": 4.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "BALL271217C00065000", "bid": 9.1, "bid_size": 24.0, "ask": 10.6, "ask_size": 18.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6536, "gamma": 0.0193, "vega": 0.2573, "theta": -0.0076, "rho": 0.3707, "theo": 9.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "BALL271217P00065000", "bid": 4.9, "bid_size": 38.0, "ask": 6.2, "ask_size": 17.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3737, "gamma": 0.0213, "vega": 0.2586, "theta": -0.0091, "rho": -0.2461, "theo": 5.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BALL271217C00067500", "bid": 7.8, "bid_size": 20.0, "ask": 9.3, "ask_size": 18.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.6047, "gamma": 0.0204, "vega": 0.268, "theta": -0.008, "rho": 0.3489, "theo": 8.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "BALL271217P00067500", "bid": 6.0, "bid_size": 24.0, "ask": 7.3, "ask_size": 17.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.4293, "gamma": 0.0229, "vega": 0.2669, "theta": -0.0094, "rho": -0.2713, "theo": 6.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "BALL271217C00070000", "bid": 6.6, "bid_size": 31.0, "ask": 8.1, "ask_size": 18.0, "iv": 0.2705, "open_interest": 31.0, "volume": 0.0, "delta": 0.5547, "gamma": 0.0211, "vega": 0.2746, "theta": -0.0083, "rho": 0.3252, "theo": 7.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-03T14:23:23", "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BALL271217P00070000", "bid": 7.3, "bid_size": 23.0, "ask": 8.6, "ask_size": 19.0, "iv": 0.2673, "open_interest": 0.0, "volume": 0.0, "delta": -0.4871, "gamma": 0.0243, "vega": 0.2698, "theta": -0.0096, "rho": -0.2903, "theo": 8.0612, "change": 0.0, "open": 0.0, "high": 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": "BALL271217C00072500", "bid": 5.8, "bid_size": 9.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0215, "vega": 0.277, "theta": -0.0084, "rho": 0.3003, "theo": 6.3151, "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": 5.84999990463257}, {"option": "BALL271217P00072500", "bid": 8.7, "bid_size": 17.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.2707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0254, "vega": 0.2652, "theta": -0.0096, "rho": -0.3041, "theo": 9.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "BALL271217C00075000", "bid": 4.9, "bid_size": 7.0, "ask": 6.0, "ask_size": 44.0, "iv": 0.2686, "open_interest": 0.0, "volume": 0.0, "delta": 0.4554, "gamma": 0.0216, "vega": 0.2752, "theta": -0.0084, "rho": 0.2742, "theo": 5.3752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "BALL271217P00075000", "bid": 10.3, "bid_size": 15.0, "ask": 11.7, "ask_size": 17.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.6073, "gamma": 0.0264, "vega": 0.257, "theta": -0.0096, "rho": -0.3102, "theo": 11.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "BALL271217C00080000", "bid": 3.2, "bid_size": 21.0, "ask": 4.4, "ask_size": 33.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": 0.3623, "gamma": 0.0207, "vega": 0.2606, "theta": -0.0079, "rho": 0.2228, "theo": 3.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "BALL271217P00080000", "bid": 13.5, "bid_size": 34.0, "ask": 15.7, "ask_size": 23.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": -0.7293, "gamma": 0.0276, "vega": 0.214, "theta": -0.0094, "rho": -0.2812, "theo": 14.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "BALL271217C00085000", "bid": 1.8, "bid_size": 21.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2804, "gamma": 0.0188, "vega": 0.2347, "theta": -0.0071, "rho": 0.1751, "theo": 2.6861, "change": 0.0, "open": 0.0, "high": 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": "BALL271217P00085000", "bid": 17.7, "bid_size": 15.0, "ask": 19.8, "ask_size": 25.0, "iv": 0.2556, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0253, "vega": 0.1457, "theta": -0.008, "rho": -0.2197, "theo": 18.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "BALL271217C00090000", "bid": 1.05, "bid_size": 31.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0163, "vega": 0.2028, "theta": -0.0061, "rho": 0.134, "theo": 1.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "BALL271217P00090000", "bid": 22.0, "bid_size": 25.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0219, "vega": 0.0801, "theta": -0.0038, "rho": -0.1437, "theo": 23.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "BALL271217C00095000", "bid": 0.55, "bid_size": 37.0, "ask": 1.8, "ask_size": 42.0, "iv": 0.2497, "open_interest": 0.0, "volume": 0.0, "delta": 0.158, "gamma": 0.0136, "vega": 0.1695, "theta": -0.0051, "rho": 0.1006, "theo": 1.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BALL271217P00095000", "bid": 26.8, "bid_size": 8.0, "ask": 29.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0041, "vega": 0.0, "theta": -0.0098, "rho": 0.0, "theo": 28.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "BALL271217C00100000", "bid": 0.25, "bid_size": 16.0, "ask": 1.35, "ask_size": 36.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": 0.1162, "gamma": 0.011, "vega": 0.1382, "theta": -0.0041, "rho": 0.0745, "theo": 0.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000001490116}, {"option": "BALL271217P00100000", "bid": 31.9, "bid_size": 8.0, "ask": 34.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0105, "rho": 0.0, "theo": 33.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}], "symbol": "BALL", "security_type": "stock", "exchange_id": 3, "current_price": 66.81, "price_change": 0.89, "price_change_percent": 1.3501, "bid": 65.95, "ask": 67.99, "bid_size": 100, "ask_size": 900, "open": 66.78, "high": 67.65, "low": 66.12, "close": 66.81, "prev_day_close": 65.92, "volume": 1980389, "iv30": 26.433, "iv30_change": 0.331, "iv30_change_percent": 1.2681, "seqno": 10402925493, "last_trade_time": "2026-11-09T15:59:57", "tick": "up"}, "symbol": "BALL"}