{"timestamp": "2026-11-10 01:22:14", "data": {"options": [{"option": "BILL261113C00025000", "bid": 27.0, "bid_size": 3.0, "ask": 30.9, "ask_size": 3.0, "iv": 3.8827, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 28.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "BILL261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 5.8064, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00030000", "bid": 22.0, "bid_size": 6.0, "ask": 25.9, "ask_size": 6.0, "iv": 3.0452, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 23.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "BILL261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 4.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00033000", "bid": 19.0, "bid_size": 3.0, "ask": 22.9, "ask_size": 5.0, "iv": 2.6048, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 20.79, "change": -0.06, "open": 19.67, "high": 19.67, "low": 19.64, "tick": "no_change", "last_trade_price": 19.64, "last_trade_time": "2026-11-09T10:32:59", "percent_change": -0.304568, "prev_day_close": 19.6999998092651}, {"option": "BILL261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 4.0282, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00034000", "bid": 18.0, "bid_size": 5.0, "ask": 21.9, "ask_size": 5.0, "iv": 2.4662, "open_interest": 0.0, "volume": 3.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 19.79, "change": -0.01, "open": 18.72, "high": 18.72, "low": 18.69, "tick": "no_change", "last_trade_price": 18.69, "last_trade_time": "2026-11-09T10:32:59", "percent_change": -0.0534749, "prev_day_close": 18.6999998092651}, {"option": "BILL261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.8357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00035000", "bid": 17.0, "bid_size": 5.0, "ask": 20.6, "ask_size": 5.0, "iv": 1.6302, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 18.79, "change": 0.55, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "up", "last_trade_price": 18.25, "last_trade_time": "2026-11-09T12:22:54", "percent_change": 3.10734, "prev_day_close": 17.7000002861023}, {"option": "BILL261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 2.1323, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BILL261113C00036000", "bid": 16.0, "bid_size": 5.0, "ask": 19.6, "ask_size": 5.0, "iv": 1.5307, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 17.79, "change": 0.62, "open": 17.32, "high": 17.32, "low": 17.32, "tick": "up", "last_trade_price": 17.32, "last_trade_time": "2026-11-09T12:22:54", "percent_change": 3.71257, "prev_day_close": 16.7000002861023}, {"option": "BILL261113P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00037000", "bid": 15.0, "bid_size": 6.0, "ask": 18.9, "ask_size": 3.0, "iv": 2.0706, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 16.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "BILL261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BILL261113C00038000", "bid": 14.0, "bid_size": 15.0, "ask": 17.6, "ask_size": 15.0, "iv": 1.339, "open_interest": 3.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 15.79, "change": -0.27, "open": 14.87, "high": 14.87, "low": 14.73, "tick": "down", "last_trade_price": 14.73, "last_trade_time": "2026-11-09T12:19:46", "percent_change": -1.8, "prev_day_close": 15.0}, {"option": "BILL261113P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 2.49, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-16T14:11:59", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BILL261113C00039000", "bid": 13.0, "bid_size": 6.0, "ask": 16.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 11.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 14.79, "change": -0.05, "open": 13.57, "high": 13.95, "low": 13.55, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-09T12:19:46", "percent_change": -0.361014, "prev_day_close": 13.8500003814697}, {"option": "BILL261113P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 130.0, "iv": 1.7873, "open_interest": 9.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T15:55:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BILL261113C00040000", "bid": 12.0, "bid_size": 6.0, "ask": 15.9, "ask_size": 6.0, "iv": 1.7002, "open_interest": 0.0, "volume": 10.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0001, "theo": 13.79, "change": 0.14, "open": 12.64, "high": 12.99, "low": 12.62, "tick": "up", "last_trade_price": 12.99, "last_trade_time": "2026-11-09T12:22:13", "percent_change": 1.08949, "prev_day_close": 12.8500003814697}, {"option": "BILL261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 62.0, "iv": 1.7205, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T11:15:49", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BILL261113C00041000", "bid": 11.0, "bid_size": 6.0, "ask": 14.9, "ask_size": 6.0, "iv": 1.5813, "open_interest": 0.0, "volume": 2.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0002, "rho": 0.0001, "theo": 12.7901, "change": 0.32, "open": 12.23, "high": 12.23, "low": 12.07, "tick": "down", "last_trade_price": 12.07, "last_trade_time": "2026-11-09T12:22:13", "percent_change": 2.7234, "prev_day_close": 11.75}, {"option": "BILL261113P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 1.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0007, "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": 1.07500004768372}, {"option": "BILL261113C00041500", "bid": 10.5, "bid_size": 6.0, "ask": 14.4, "ask_size": 6.0, "iv": 1.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0003, "rho": 0.0003, "theo": 12.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "BILL261113P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 1.8387, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T12:50:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00042000", "bid": 10.0, "bid_size": 6.0, "ask": 13.9, "ask_size": 6.0, "iv": 1.4644, "open_interest": 0.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0004, "rho": 0.0003, "theo": 11.7903, "change": 0.27, "open": 11.31, "high": 11.31, "low": 11.12, "tick": "down", "last_trade_price": 11.12, "last_trade_time": "2026-11-09T12:36:43", "percent_change": 2.48848, "prev_day_close": 10.8500003814697}, {"option": "BILL261113P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 85.0, "iv": 1.5267, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-04T12:50:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00042500", "bid": 9.5, "bid_size": 6.0, "ask": 13.4, "ask_size": 6.0, "iv": 1.4066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.001, "vega": 0.0002, "theta": -0.0005, "rho": 0.0006, "theo": 11.2905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BILL261113P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.001, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00043000", "bid": 9.0, "bid_size": 6.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9988, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0008, "rho": 0.0007, "theo": 10.7908, "change": 0.89, "open": 10.2, "high": 10.64, "low": 10.2, "tick": "up", "last_trade_price": 10.64, "last_trade_time": "2026-11-09T13:44:24", "percent_change": 9.1282, "prev_day_close": 9.75000023841858}, {"option": "BILL261113P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 287.0, "iv": 2.2791, "open_interest": 78.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0013, "vega": 0.0003, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:55:18", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "BILL261113C00043500", "bid": 8.5, "bid_size": 6.0, "ask": 12.4, "ask_size": 5.0, "iv": 1.2922, "open_interest": 0.0, "volume": 2.0, "delta": 0.9982, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0012, "rho": 0.0008, "theo": 10.2912, "change": 0.93, "open": 10.34, "high": 10.34, "low": 10.18, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-11-09T14:19:29", "percent_change": 10.0541, "prev_day_close": 9.25000023841858}, {"option": "BILL261113P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 3.0, "iv": 1.1098, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0017, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00044000", "bid": 8.0, "bid_size": 6.0, "ask": 11.9, "ask_size": 6.0, "iv": 1.2355, "open_interest": 0.0, "volume": 1.0, "delta": 0.9976, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0017, "rho": 0.0012, "theo": 9.7918, "change": 0.97, "open": 9.72, "high": 9.72, "low": 9.72, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-09T13:44:24", "percent_change": 11.0857, "prev_day_close": 8.75000023841858}, {"option": "BILL261113P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 0.9885, "open_interest": 85.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-10-19T12:13:32", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00044500", "bid": 7.5, "bid_size": 6.0, "ask": 11.4, "ask_size": 5.0, "iv": 1.1791, "open_interest": 0.0, "volume": 2.0, "delta": 0.9967, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0024, "rho": 0.0014, "theo": 9.2926, "change": 0.96, "open": 9.42, "high": 9.42, "low": 9.26, "tick": "down", "last_trade_price": 9.26, "last_trade_time": "2026-11-09T14:19:29", "percent_change": 11.5663, "prev_day_close": 8.30000019073486}, {"option": "BILL261113P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.0397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00045000", "bid": 7.0, "bid_size": 15.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": 0.9955, "gamma": 0.0039, "vega": 0.0007, "theta": -0.0033, "rho": 0.0018, "theo": 8.7938, "change": 0.87, "open": 8.45, "high": 8.67, "low": 8.45, "tick": "up", "last_trade_price": 8.67, "last_trade_time": "2026-11-09T13:38:28", "percent_change": 11.1538, "prev_day_close": 7.79999995231628}, {"option": "BILL261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 244.0, "iv": 1.481, "open_interest": 103.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0042, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-05T14:35:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BILL261113C00045500", "bid": 6.6, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 1.1979, "open_interest": 0.0, "volume": 2.0, "delta": 0.994, "gamma": 0.005, "vega": 0.0009, "theta": -0.0045, "rho": 0.002, "theo": 8.2953, "change": 0.88, "open": 6.78, "high": 8.23, "low": 6.78, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-11-09T13:33:14", "percent_change": 11.9728, "prev_day_close": 7.34999990463257}, {"option": "BILL261113P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 1.3184, "open_interest": 36.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0048, "vega": 0.001, "theta": -0.0054, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-03T10:40:12", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BILL261113C00046000", "bid": 6.4, "bid_size": 3.0, "ask": 10.0, "ask_size": 6.0, "iv": 1.2914, "open_interest": 0.0, "volume": 6.0, "delta": 0.992, "gamma": 0.0065, "vega": 0.0012, "theta": -0.006, "rho": 0.0024, "theo": 7.7975, "change": 0.9, "open": 6.35, "high": 7.94, "low": 6.35, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T13:38:28", "percent_change": 13.1387, "prev_day_close": 6.85000014305115}, {"option": "BILL261113P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 1.6631, "open_interest": 29.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0063, "vega": 0.0013, "theta": -0.0068, "rho": -0.0001, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:05:48", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BILL261113C00046500", "bid": 6.1, "bid_size": 3.0, "ask": 9.5, "ask_size": 6.0, "iv": 1.3133, "open_interest": 0.0, "volume": 2.0, "delta": 0.9894, "gamma": 0.0084, "vega": 0.0016, "theta": -0.008, "rho": 0.0026, "theo": 7.3004, "change": 0.95, "open": 7.51, "high": 7.51, "low": 7.3, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T13:33:14", "percent_change": 14.9606, "prev_day_close": 6.34999990463257}, {"option": "BILL261113P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0082, "vega": 0.0016, "theta": -0.0087, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00047000", "bid": 6.0, "bid_size": 15.0, "ask": 8.3, "ask_size": 12.0, "iv": 1.1161, "open_interest": 7.0, "volume": 3.0, "delta": 0.9859, "gamma": 0.0108, "vega": 0.002, "theta": -0.0105, "rho": 0.0028, "theo": 6.8044, "change": 0.53, "open": 6.4, "high": 6.72, "low": 6.4, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-11-09T13:31:44", "percent_change": 8.61789, "prev_day_close": 6.14999985694885}, {"option": "BILL261113P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 91.0, "iv": 0.8471, "open_interest": 24.0, "volume": 20.0, "delta": -0.0142, "gamma": 0.0107, "vega": 0.0021, "theta": -0.0111, "rho": -0.0001, "theo": 0.0164, "change": -0.075, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:33:41", "percent_change": -33.3333, "prev_day_close": 0.224999994039536}, {"option": "BILL261113C00047500", "bid": 4.6, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.9576, "open_interest": 0.0, "volume": 1.0, "delta": 0.9813, "gamma": 0.0141, "vega": 0.0026, "theta": -0.0136, "rho": 0.0033, "theo": 6.3099, "change": 1.05, "open": 6.45, "high": 6.45, "low": 6.45, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-11-09T13:52:59", "percent_change": 19.4444, "prev_day_close": 5.40000009536743}, {"option": "BILL261113P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 62.0, "iv": 1.0179, "open_interest": 4.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.014, "vega": 0.0026, "theta": -0.0142, "rho": -0.0002, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-29T11:50:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00048000", "bid": 4.7, "bid_size": 15.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.6393, "open_interest": 14.0, "volume": 3.0, "delta": 0.9751, "gamma": 0.0184, "vega": 0.0033, "theta": -0.0176, "rho": 0.0034, "theo": 5.8173, "change": 1.07, "open": 5.5, "high": 6.02, "low": 5.48, "tick": "up", "last_trade_price": 6.02, "last_trade_time": "2026-11-09T13:52:59", "percent_change": 21.6162, "prev_day_close": 4.95000004768372}, {"option": "BILL261113P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 139.0, "iv": 0.774, "open_interest": 100.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0183, "vega": 0.0033, "theta": -0.0181, "rho": -0.0002, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T11:02:58", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113C00048500", "bid": 4.0, "bid_size": 3.0, "ask": 7.5, "ask_size": 5.0, "iv": 1.004, "open_interest": 0.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.024, "vega": 0.0042, "theta": -0.0227, "rho": 0.0037, "theo": 5.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "BILL261113P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 142.0, "iv": 0.8488, "open_interest": 77.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0239, "vega": 0.0042, "theta": -0.0231, "rho": -0.0003, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:47:11", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "BILL261113C00049000", "bid": 3.7, "bid_size": 15.0, "ask": 6.4, "ask_size": 14.0, "iv": 0.7767, "open_interest": 32.0, "volume": 2.0, "delta": 0.9558, "gamma": 0.0313, "vega": 0.0053, "theta": -0.029, "rho": 0.0041, "theo": 4.8416, "change": 0.425, "open": 4.58, "high": 4.58, "low": 4.45, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-09T12:16:11", "percent_change": 10.559, "prev_day_close": 4.02499985694885}, {"option": "BILL261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 152.0, "iv": 1.2542, "open_interest": 67.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0312, "vega": 0.0053, "theta": -0.0294, "rho": -0.0004, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:33:45", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "BILL261113C00050000", "bid": 3.0, "bid_size": 114.0, "ask": 4.7, "ask_size": 52.0, "iv": 0.4463, "open_interest": 101.0, "volume": 5.0, "delta": 0.9214, "gamma": 0.0519, "vega": 0.0083, "theta": -0.0465, "rho": 0.0044, "theo": 3.888, "change": 0.08, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 2.90909, "prev_day_close": 2.75}, {"option": "BILL261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 21.0, "iv": 0.5276, "open_interest": 34.0, "volume": 20.0, "delta": -0.0785, "gamma": 0.0518, "vega": 0.0083, "theta": -0.0469, "rho": -0.0007, "theo": 0.0997, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:33:41", "percent_change": -25.0, "prev_day_close": 0.400000005960464}, {"option": "BILL261113C00051000", "bid": 2.95, "bid_size": 18.0, "ask": 3.8, "ask_size": 59.0, "iv": 0.7353, "open_interest": 9.0, "volume": 2.0, "delta": 0.862, "gamma": 0.0821, "vega": 0.0125, "theta": -0.0712, "rho": 0.0049, "theo": 2.977, "change": 0.545, "open": 2.97, "high": 2.97, "low": 2.97, "tick": "no_change", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T13:08:42", "percent_change": 22.4742, "prev_day_close": 2.42500007152557}, {"option": "BILL261113P00051000", "bid": 0.05, "bid_size": 4.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.6538, "open_interest": 4.0, "volume": 5.0, "delta": -0.1377, "gamma": 0.0819, "vega": 0.0125, "theta": -0.0714, "rho": -0.0012, "theo": 0.1885, "change": -0.35, "open": 0.57, "high": 0.57, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:56:52", "percent_change": -58.3333, "prev_day_close": 0.599999994039536}, {"option": "BILL261113C00052000", "bid": 1.05, "bid_size": 3.0, "ask": 3.8, "ask_size": 23.0, "iv": 0.608, "open_interest": 17.0, "volume": 1.0, "delta": 0.7667, "gamma": 0.1187, "vega": 0.0173, "theta": -0.1003, "rho": 0.0049, "theo": 2.1435, "change": 0.24, "open": 2.04, "high": 2.04, "low": 2.04, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T12:18:30", "percent_change": 13.3333, "prev_day_close": 1.80000001192093}, {"option": "BILL261113P00052000", "bid": 0.05, "bid_size": 3.0, "ask": 0.8, "ask_size": 19.0, "iv": 0.4946, "open_interest": 11.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.1186, "vega": 0.0173, "theta": -0.1004, "rho": -0.002, "theo": 0.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T09:40:47", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "BILL261113C00053000", "bid": 0.1, "bid_size": 3.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.5898, "open_interest": 7.0, "volume": 2.0, "delta": 0.6325, "gamma": 0.1498, "vega": 0.0213, "theta": -0.1246, "rho": 0.0045, "theo": 1.4356, "change": 0.125, "open": 1.0, "high": 1.4, "low": 1.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:16:56", "percent_change": 9.80392, "prev_day_close": 1.27500003576279}, {"option": "BILL261113P00053000", "bid": 0.05, "bid_size": 3.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3671, "gamma": 0.1497, "vega": 0.0213, "theta": -0.1247, "rho": -0.0031, "theo": 0.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "BILL261113C00054000", "bid": 0.05, "bid_size": 7.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.5552, "open_interest": 15.0, "volume": 10.0, "delta": 0.4758, "gamma": 0.1589, "vega": 0.0225, "theta": -0.1323, "rho": 0.0037, "theo": 0.8954, "change": 0.3, "open": 0.83, "high": 1.29, "low": 0.8, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:13:53", "percent_change": 37.5, "prev_day_close": 0.800000011920929}, {"option": "BILL261113P00054000", "bid": 0.7, "bid_size": 5.0, "ask": 1.7, "ask_size": 3.0, "iv": 0.4839, "open_interest": 0.0, "volume": 10.0, "delta": -0.5237, "gamma": 0.1589, "vega": 0.0225, "theta": -0.1323, "rho": -0.0043, "theo": 1.1057, "change": -0.925, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:48:18", "percent_change": -45.679, "prev_day_close": 2.02500003576279}, {"option": "BILL261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 58.0, "iv": 0.5315, "open_interest": 50.0, "volume": 24.0, "delta": 0.328, "gamma": 0.1418, "vega": 0.0204, "theta": -0.1199, "rho": 0.0026, "theo": 0.5297, "change": 0.15, "open": 0.5, "high": 0.85, "low": 0.45, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:24:44", "percent_change": 27.2727, "prev_day_close": 0.549999997019768}, {"option": "BILL261113P00055000", "bid": 1.3, "bid_size": 29.0, "ask": 2.05, "ask_size": 22.0, "iv": 0.4174, "open_interest": 5.0, "volume": 0.0, "delta": -0.6715, "gamma": 0.1418, "vega": 0.0204, "theta": -0.1198, "rho": -0.0052, "theo": 1.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T15:10:57", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BILL261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.5051, "open_interest": 52.0, "volume": 12.0, "delta": 0.2125, "gamma": 0.1103, "vega": 0.0164, "theta": -0.0957, "rho": 0.0018, "theo": 0.3056, "change": 0.045, "open": 0.52, "high": 0.52, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:53:04", "percent_change": 12.0, "prev_day_close": 0.375000007450581}, {"option": "BILL261113P00056000", "bid": 0.5, "bid_size": 3.0, "ask": 4.3, "ask_size": 3.0, "iv": 0.3885, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.1104, "vega": 0.0164, "theta": -0.0955, "rho": -0.0056, "theo": 2.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BILL261113C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 27.0, "iv": 0.6406, "open_interest": 11.0, "volume": 5.0, "delta": 0.1333, "gamma": 0.0785, "vega": 0.0122, "theta": -0.0703, "rho": 0.0011, "theo": 0.1763, "change": -0.675, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:20:04", "percent_change": -72.973, "prev_day_close": 0.92500002682209}, {"option": "BILL261113P00057000", "bid": 1.35, "bid_size": 3.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8664, "gamma": 0.0786, "vega": 0.0122, "theta": -0.07, "rho": -0.0056, "theo": 3.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "BILL261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.7002, "open_interest": 3.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0532, "vega": 0.0087, "theta": -0.0492, "rho": 0.0007, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T10:17:38", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "BILL261113P00058000", "bid": 2.25, "bid_size": 6.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0533, "vega": 0.0087, "theta": -0.0488, "rho": -0.0051, "theo": 4.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "BILL261113C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.6954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0352, "vega": 0.006, "theta": -0.0337, "rho": 0.0004, "theo": 0.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113P00059000", "bid": 3.1, "bid_size": 6.0, "ask": 7.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0354, "vega": 0.006, "theta": -0.0332, "rho": -0.0049, "theo": 5.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "BILL261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 23.0, "iv": 0.8551, "open_interest": 4.0, "volume": 11.0, "delta": 0.0327, "gamma": 0.0232, "vega": 0.0042, "theta": -0.0229, "rho": 0.0003, "theo": 0.0379, "change": -1.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:06:48", "percent_change": -95.3488, "prev_day_close": 1.07500004768372}, {"option": "BILL261113P00060000", "bid": 4.1, "bid_size": 6.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0233, "vega": 0.0041, "theta": -0.0223, "rho": -0.0046, "theo": 6.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "BILL261113C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0154, "vega": 0.0029, "theta": -0.0156, "rho": 0.0002, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113P00061000", "bid": 5.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0155, "vega": 0.0028, "theta": -0.015, "rho": -0.0041, "theo": 7.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "BILL261113C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.8559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0102, "vega": 0.002, "theta": -0.0107, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113P00062000", "bid": 6.1, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9864, "gamma": 0.0104, "vega": 0.002, "theta": -0.0099, "rho": -0.0036, "theo": 8.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "BILL261113C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.7051, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0069, "vega": 0.0014, "theta": -0.0074, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113P00063000", "bid": 7.1, "bid_size": 3.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0071, "vega": 0.0014, "theta": -0.0065, "rho": -0.0032, "theo": 9.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BILL261113C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.8039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0047, "vega": 0.001, "theta": -0.0052, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261113P00064000", "bid": 8.1, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.005, "vega": 0.0009, "theta": -0.0041, "rho": -0.0025, "theo": 10.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "BILL261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 32.0, "iv": 1.8993, "open_interest": 4.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0033, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:25:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BILL261113P00065000", "bid": 9.1, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0035, "vega": 0.0006, "theta": -0.0025, "rho": -0.0018, "theo": 11.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "BILL261120C00017500", "bid": 34.5, "bid_size": 3.0, "ask": 38.4, "ask_size": 3.0, "iv": 3.3662, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.29, "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": 35.1999988555908}, {"option": "BILL261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 4.9095, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00020000", "bid": 32.5, "bid_size": 6.0, "ask": 35.9, "ask_size": 9.0, "iv": 3.5238, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.02, "last_trade_time": "2026-04-06T12:26:30", "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "BILL261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 4.3793, "open_interest": 38.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-05-12T10:51:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00022500", "bid": 29.5, "bid_size": 3.0, "ask": 33.4, "ask_size": 3.0, "iv": 2.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.29, "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": 30.1999988555908}, {"option": "BILL261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 3.9179, "open_interest": 87.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-19T15:52:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00025000", "bid": 27.0, "bid_size": 3.0, "ask": 30.9, "ask_size": 3.0, "iv": 2.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0002, "theo": 28.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "BILL261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 3.5087, "open_interest": 102.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-05T11:59:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BILL261120C00027500", "bid": 24.5, "bid_size": 5.0, "ask": 28.4, "ask_size": 9.0, "iv": 2.0915, "open_interest": 2.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0004, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 26.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-29T10:00:15", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "BILL261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 2.7235, "open_interest": 82.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T15:13:13", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BILL261120C00030000", "bid": 22.6, "bid_size": 10.0, "ask": 25.9, "ask_size": 7.0, "iv": 2.2668, "open_interest": 5.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0007, "vega": 0.0005, "theta": -0.0007, "rho": 0.0022, "theo": 23.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-07-17T14:58:22", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "BILL261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 322.0, "iv": 2.804, "open_interest": 206.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:08:53", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "BILL261120C00032500", "bid": 19.5, "bid_size": 68.0, "ask": 23.1, "ask_size": 8.0, "iv": 1.1544, "open_interest": 133.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0011, "vega": 0.0009, "theta": -0.0023, "rho": 0.0032, "theo": 21.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-08-25T15:46:16", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "BILL261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.3358, "open_interest": 677.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.001, "vega": 0.001, "theta": -0.0042, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T15:07:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "BILL261120C00034000", "bid": 18.0, "bid_size": 3.0, "ask": 21.9, "ask_size": 3.0, "iv": 1.4925, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0015, "vega": 0.0011, "theta": -0.0034, "rho": 0.0036, "theo": 19.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BILL261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0052, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00035000", "bid": 17.6, "bid_size": 11.0, "ask": 20.6, "ask_size": 5.0, "iv": 1.6049, "open_interest": 16.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0018, "vega": 0.0014, "theta": -0.0042, "rho": 0.0044, "theo": 18.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-08-06T13:46:50", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "BILL261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 386.0, "iv": 1.8475, "open_interest": 938.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0017, "vega": 0.0015, "theta": -0.0059, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:55:35", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00036000", "bid": 16.0, "bid_size": 3.0, "ask": 19.9, "ask_size": 3.0, "iv": 1.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0022, "vega": 0.0017, "theta": -0.0052, "rho": 0.0048, "theo": 17.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "BILL261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.7502, "open_interest": 2.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0021, "vega": 0.0018, "theta": -0.0068, "rho": -0.0001, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T13:32:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00037000", "bid": 15.0, "bid_size": 3.0, "ask": 18.9, "ask_size": 3.0, "iv": 1.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0027, "vega": 0.0021, "theta": -0.0063, "rho": 0.0056, "theo": 16.8102, "change": 0.0, "open": 0.0, "high": 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": "BILL261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 2.0, "iv": 1.7286, "open_interest": 7.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0026, "vega": 0.0021, "theta": -0.0078, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-20T13:32:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00037500", "bid": 15.1, "bid_size": 8.0, "ask": 18.0, "ask_size": 2.0, "iv": 1.3353, "open_interest": 110.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.003, "vega": 0.0023, "theta": -0.0069, "rho": 0.0059, "theo": 16.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-10-16T13:26:42", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "BILL261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 301.0, "iv": 1.6082, "open_interest": 185.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0029, "vega": 0.0023, "theta": -0.0084, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:58:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00038000", "bid": 14.1, "bid_size": 3.0, "ask": 17.9, "ask_size": 3.0, "iv": 1.2381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0034, "vega": 0.0025, "theta": -0.0076, "rho": 0.0062, "theo": 15.8154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BILL261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.5618, "open_interest": 1.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0032, "vega": 0.0025, "theta": -0.009, "rho": -0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T09:58:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00039000", "bid": 13.0, "bid_size": 6.0, "ask": 16.9, "ask_size": 6.0, "iv": 1.099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0042, "vega": 0.003, "theta": -0.009, "rho": 0.0068, "theo": 14.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BILL261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 1.7765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.004, "vega": 0.003, "theta": -0.0104, "rho": -0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00040000", "bid": 12.8, "bid_size": 118.0, "ask": 14.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 121.0, "volume": 1.0, "delta": 0.9842, "gamma": 0.0052, "vega": 0.0036, "theta": -0.0107, "rho": 0.0075, "theo": 13.8295, "change": 0.3, "open": 13.1, "high": 13.1, "low": 13.1, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T11:11:09", "percent_change": 2.34375, "prev_day_close": 12.8000001907349}, {"option": "BILL261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 380.0, "iv": 1.2336, "open_interest": 169.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0051, "vega": 0.0036, "theta": -0.012, "rho": -0.0003, "theo": 0.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:56:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00041000", "bid": 11.1, "bid_size": 3.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0065, "vega": 0.0043, "theta": -0.0127, "rho": 0.0084, "theo": 12.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "BILL261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 1.152, "open_interest": 1.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0064, "vega": 0.0044, "theta": -0.0139, "rho": -0.0004, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-04T13:51:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00041500", "bid": 10.7, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 1.0616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0073, "vega": 0.0048, "theta": -0.0138, "rho": 0.0088, "theo": 12.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "BILL261120P00041500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 78.0, "iv": 1.3096, "open_interest": 41.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0072, "vega": 0.0048, "theta": -0.015, "rho": -0.0004, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T12:59:46", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BILL261120C00042000", "bid": 10.0, "bid_size": 3.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.9341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0082, "vega": 0.0053, "theta": -0.015, "rho": 0.009, "theo": 11.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "BILL261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4755, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.008, "vega": 0.0053, "theta": -0.0161, "rho": -0.0004, "theo": 0.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00042500", "bid": 9.6, "bid_size": 12.0, "ask": 12.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0092, "vega": 0.0058, "theta": -0.0163, "rho": 0.0095, "theo": 11.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-10-05T11:56:50", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BILL261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 124.0, "iv": 0.7714, "open_interest": 395.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0091, "vega": 0.0058, "theta": -0.0174, "rho": -0.0005, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:56:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BILL261120C00043000", "bid": 9.1, "bid_size": 3.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0103, "vega": 0.0064, "theta": -0.0177, "rho": 0.01, "theo": 10.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "BILL261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 14.0, "iv": 0.8516, "open_interest": 350.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0102, "vega": 0.0064, "theta": -0.0188, "rho": -0.0006, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T09:51:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BILL261120C00043500", "bid": 8.6, "bid_size": 3.0, "ask": 12.5, "ask_size": 3.0, "iv": 0.8676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0116, "vega": 0.007, "theta": -0.0193, "rho": 0.0103, "theo": 10.3763, "change": 0.0, "open": 0.0, "high": 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": "BILL261120P00043500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 3.0, "iv": 1.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0116, "vega": 0.007, "theta": -0.0203, "rho": -0.0006, "theo": 0.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00044000", "bid": 8.1, "bid_size": 3.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0131, "vega": 0.0077, "theta": -0.0209, "rho": 0.0108, "theo": 9.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "BILL261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 1.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.013, "vega": 0.0077, "theta": -0.0219, "rho": -0.0007, "theo": 0.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00044500", "bid": 7.6, "bid_size": 3.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.7936, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0148, "vega": 0.0085, "theta": -0.0227, "rho": 0.0112, "theo": 9.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "BILL261120P00044500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 1.1888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0148, "vega": 0.0085, "theta": -0.0237, "rho": -0.0008, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00045000", "bid": 7.7, "bid_size": 15.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.7568, "open_interest": 165.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0168, "vega": 0.0094, "theta": -0.0247, "rho": 0.0116, "theo": 8.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:09:59", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BILL261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 106.0, "iv": 0.9504, "open_interest": 2213.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0167, "vega": 0.0094, "theta": -0.0256, "rho": -0.0009, "theo": 0.1212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:03:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00045500", "bid": 7.0, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.019, "vega": 0.0104, "theta": -0.0268, "rho": 0.0121, "theo": 8.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "BILL261120P00045500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 2.0, "iv": 1.0059, "open_interest": 1.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.019, "vega": 0.0104, "theta": -0.0277, "rho": -0.001, "theo": 0.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T15:48:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00046000", "bid": 6.2, "bid_size": 3.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0216, "vega": 0.0115, "theta": -0.0292, "rho": 0.0125, "theo": 7.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "BILL261120P00046000", "bid": 0.05, "bid_size": 2.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.8667, "open_interest": 19.0, "volume": 0.0, "delta": -0.062, "gamma": 0.0215, "vega": 0.0115, "theta": -0.03, "rho": -0.0011, "theo": 0.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T10:19:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120C00046500", "bid": 6.4, "bid_size": 12.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.7379, "open_interest": 1.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0245, "vega": 0.0127, "theta": -0.0317, "rho": 0.0128, "theo": 7.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T14:33:23", "percent_change": 0.0, "prev_day_close": 6.5499997138977}, {"option": "BILL261120P00046500", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 346.0, "iv": 0.8126, "open_interest": 215.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.0244, "vega": 0.0127, "theta": -0.0324, "rho": -0.0013, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T13:47:11", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BILL261120C00047000", "bid": 5.8, "bid_size": 12.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.642, "open_interest": 6.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.0278, "vega": 0.014, "theta": -0.0344, "rho": 0.0132, "theo": 6.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-30T12:00:30", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BILL261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 261.0, "iv": 0.9044, "open_interest": 57.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0278, "vega": 0.014, "theta": -0.0351, "rho": -0.0015, "theo": 0.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-05T13:59:40", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "BILL261120C00047500", "bid": 5.5, "bid_size": 291.0, "ask": 7.5, "ask_size": 54.0, "iv": 0.542, "open_interest": 151.0, "volume": 3.0, "delta": 0.907, "gamma": 0.0315, "vega": 0.0155, "theta": -0.0373, "rho": 0.0135, "theo": 6.5228, "change": 0.18, "open": 5.78, "high": 5.78, "low": 5.78, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-11-09T09:51:52", "percent_change": 3.21429, "prev_day_close": 5.59999990463257}, {"option": "BILL261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 156.0, "iv": 0.6564, "open_interest": 34.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0315, "vega": 0.0155, "theta": -0.038, "rho": -0.0017, "theo": 0.2279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:51:27", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "BILL261120C00048000", "bid": 5.0, "bid_size": 15.0, "ask": 7.6, "ask_size": 12.0, "iv": 0.6674, "open_interest": 10.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0358, "vega": 0.0171, "theta": -0.0404, "rho": 0.0137, "theo": 6.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T13:01:13", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "BILL261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 77.0, "iv": 0.6769, "open_interest": 41.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0358, "vega": 0.0171, "theta": -0.041, "rho": -0.0019, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T14:16:50", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL261120C00048500", "bid": 4.6, "bid_size": 107.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.5554, "open_interest": 44.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0405, "vega": 0.0189, "theta": -0.0437, "rho": 0.0138, "theo": 5.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T11:54:20", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BILL261120P00048500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 18.0, "iv": 0.8964, "open_interest": 0.0, "volume": 139.0, "delta": -0.1207, "gamma": 0.0405, "vega": 0.0189, "theta": -0.0443, "rho": -0.0022, "theo": 0.3012, "change": -0.45, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T09:55:55", "percent_change": -47.3684, "prev_day_close": 0.949999988079071}, {"option": "BILL261120C00049000", "bid": 4.5, "bid_size": 55.0, "ask": 6.0, "ask_size": 17.0, "iv": 0.5628, "open_interest": 1.0, "volume": 1.0, "delta": 0.8601, "gamma": 0.0458, "vega": 0.0208, "theta": -0.0472, "rho": 0.0139, "theo": 5.1453, "change": 0.4, "open": 4.85, "high": 4.85, "low": 4.85, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-09T12:16:11", "percent_change": 8.98876, "prev_day_close": 4.45000004768372}, {"option": "BILL261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 151.0, "iv": 0.6046, "open_interest": 36.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0458, "vega": 0.0208, "theta": -0.0478, "rho": -0.0025, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T13:52:02", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BILL261120C00050000", "bid": 4.2, "bid_size": 94.0, "ask": 4.8, "ask_size": 25.0, "iv": 0.5766, "open_interest": 2351.0, "volume": 3.0, "delta": 0.8152, "gamma": 0.0579, "vega": 0.0249, "theta": -0.0547, "rho": 0.0137, "theo": 4.2704, "change": 0.9, "open": 3.69, "high": 4.5, "low": 3.69, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:30:41", "percent_change": 25.0, "prev_day_close": 3.60000002384186}, {"option": "BILL261120P00050000", "bid": 0.25, "bid_size": 5.0, "ask": 0.85, "ask_size": 64.0, "iv": 0.5196, "open_interest": 116.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0579, "vega": 0.0249, "theta": -0.0552, "rho": -0.0033, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:44:55", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "BILL261120C00051000", "bid": 3.2, "bid_size": 88.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.5982, "open_interest": 30.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0713, "vega": 0.0293, "theta": -0.0623, "rho": 0.013, "theo": 3.4496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T13:38:39", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "BILL261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.4145, "open_interest": 47.0, "volume": 0.0, "delta": -0.2431, "gamma": 0.0714, "vega": 0.0293, "theta": -0.0626, "rho": -0.0043, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.32, "last_trade_time": "2026-11-05T14:16:50", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "BILL261120C00052000", "bid": 1.65, "bid_size": 4.0, "ask": 4.3, "ask_size": 18.0, "iv": 0.5307, "open_interest": 1.0, "volume": 0.0, "delta": 0.6807, "gamma": 0.0842, "vega": 0.0334, "theta": -0.0691, "rho": 0.012, "theo": 2.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-10-22T12:39:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL261120P00052000", "bid": 0.05, "bid_size": 3.0, "ask": 2.1, "ask_size": 18.0, "iv": 0.5015, "open_interest": 15.0, "volume": 1.0, "delta": -0.3183, "gamma": 0.0843, "vega": 0.0334, "theta": -0.0694, "rho": -0.0055, "theo": 0.9048, "change": 0.44, "open": 1.89, "high": 1.89, "low": 1.89, "tick": "up", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T09:33:43", "percent_change": 30.3448, "prev_day_close": 1.44999998807907}, {"option": "BILL261120C00052500", "bid": 1.3, "bid_size": 11.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.5245, "open_interest": 106.0, "volume": 34.0, "delta": 0.6377, "gamma": 0.0895, "vega": 0.035, "theta": -0.0719, "rho": 0.0113, "theo": 2.3706, "change": 0.29, "open": 2.0, "high": 2.4, "low": 2.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-11-09T12:18:30", "percent_change": 13.8095, "prev_day_close": 2.09999996423721}, {"option": "BILL261120P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 323.0, "iv": 0.454, "open_interest": 57.0, "volume": 1.0, "delta": -0.3614, "gamma": 0.0897, "vega": 0.035, "theta": -0.0721, "rho": -0.0063, "theo": 1.0692, "change": 0.495, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T09:33:43", "percent_change": 29.5522, "prev_day_close": 1.67500001192093}, {"option": "BILL261120C00053000", "bid": 0.45, "bid_size": 3.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.4443, "open_interest": 10.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0936, "vega": 0.0362, "theta": -0.074, "rho": 0.0106, "theo": 2.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T14:32:29", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "BILL261120P00053000", "bid": 0.1, "bid_size": 10.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.4074, "gamma": 0.0937, "vega": 0.0363, "theta": -0.0742, "rho": -0.007, "theo": 1.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "BILL261120C00054000", "bid": 0.4, "bid_size": 5.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.5485, "open_interest": 3.0, "volume": 1.0, "delta": 0.496, "gamma": 0.0966, "vega": 0.0372, "theta": -0.0758, "rho": 0.0089, "theo": 1.5428, "change": 0.105, "open": 1.48, "high": 1.48, "low": 1.48, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T12:16:56", "percent_change": 7.63636, "prev_day_close": 1.375}, {"option": "BILL261120P00054000", "bid": 0.35, "bid_size": 4.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0968, "vega": 0.0373, "theta": -0.0759, "rho": -0.0084, "theo": 1.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BILL261120C00055000", "bid": 0.4, "bid_size": 18.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.4599, "open_interest": 1256.0, "volume": 4.0, "delta": 0.4033, "gamma": 0.0927, "vega": 0.0362, "theta": -0.0744, "rho": 0.0073, "theo": 1.1439, "change": 0.25, "open": 0.95, "high": 1.39, "low": 0.95, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:25:04", "percent_change": 23.8095, "prev_day_close": 1.05000001192093}, {"option": "BILL261120P00055000", "bid": 1.4, "bid_size": 48.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.4333, "open_interest": 4.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0929, "vega": 0.0362, "theta": -0.0744, "rho": -0.0096, "theo": 2.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.69, "last_trade_time": "2026-11-02T13:09:26", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "BILL261120C00056000", "bid": 0.35, "bid_size": 3.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.402, "open_interest": 2.0, "volume": 1.0, "delta": 0.3219, "gamma": 0.0837, "vega": 0.0335, "theta": -0.0703, "rho": 0.0058, "theo": 0.8518, "change": 0.3, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:35:46", "percent_change": 42.8571, "prev_day_close": 0.700000002980232}, {"option": "BILL261120P00056000", "bid": 0.95, "bid_size": 3.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.4034, "open_interest": 0.0, "volume": 0.0, "delta": -0.6778, "gamma": 0.0839, "vega": 0.0335, "theta": -0.0702, "rho": -0.0107, "theo": 3.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BILL261120C00057000", "bid": 0.05, "bid_size": 5.0, "ask": 1.45, "ask_size": 24.0, "iv": 0.5069, "open_interest": 12.0, "volume": 3.0, "delta": 0.255, "gamma": 0.0724, "vega": 0.0301, "theta": -0.0647, "rho": 0.0046, "theo": 0.6424, "change": 0.225, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:20:45", "percent_change": 60.0, "prev_day_close": 0.375}, {"option": "BILL261120P00057000", "bid": 1.75, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0727, "vega": 0.03, "theta": -0.0645, "rho": -0.0115, "theo": 3.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "BILL261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.449, "open_interest": 62.0, "volume": 0.0, "delta": 0.227, "gamma": 0.0667, "vega": 0.0282, "theta": -0.0616, "rho": 0.0041, "theo": 0.5614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T13:37:18", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BILL261120P00057500", "bid": 2.85, "bid_size": 3.0, "ask": 6.1, "ask_size": 11.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0669, "vega": 0.0282, "theta": -0.0614, "rho": -0.0117, "theo": 4.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "BILL261120C00058000", "bid": 0.05, "bid_size": 5.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.5565, "open_interest": 1.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0612, "vega": 0.0264, "theta": -0.0585, "rho": 0.0037, "theo": 0.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-11-04T13:37:18", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BILL261120P00058000", "bid": 3.2, "bid_size": 5.0, "ask": 5.9, "ask_size": 5.0, "iv": 0.435, "open_interest": 1.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.0614, "vega": 0.0264, "theta": -0.0582, "rho": -0.012, "theo": 4.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.23, "last_trade_time": "2026-11-05T09:42:50", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "BILL261120C00059000", "bid": 0.05, "bid_size": 5.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.051, "vega": 0.023, "theta": -0.0524, "rho": 0.0029, "theo": 0.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BILL261120P00059000", "bid": 4.8, "bid_size": 20.0, "ask": 6.8, "ask_size": 23.0, "iv": 0.6004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0512, "vega": 0.0228, "theta": -0.052, "rho": -0.0121, "theo": 5.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BILL261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.4219, "open_interest": 1252.0, "volume": 3.0, "delta": 0.1299, "gamma": 0.0423, "vega": 0.0198, "theta": -0.0467, "rho": 0.0024, "theo": 0.3054, "change": 0.0, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T11:42:59", "percent_change": -1.49012e-06, "prev_day_close": 0.25000000372529}, {"option": "BILL261120P00060000", "bid": 4.3, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": -0.8703, "gamma": 0.0425, "vega": 0.0197, "theta": -0.0463, "rho": -0.0122, "theo": 6.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "BILL261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.9197, "open_interest": 0.0, "volume": 14.0, "delta": 0.1056, "gamma": 0.0351, "vega": 0.0171, "theta": -0.0416, "rho": 0.0019, "theo": 0.2462, "change": -0.945, "open": 0.05, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:31:17", "percent_change": -84.0, "prev_day_close": 1.125}, {"option": "BILL261120P00061000", "bid": 5.5, "bid_size": 1.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.0354, "vega": 0.017, "theta": -0.0411, "rho": -0.012, "theo": 7.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "BILL261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.9759, "open_interest": 0.0, "volume": 4.0, "delta": 0.0867, "gamma": 0.0292, "vega": 0.0148, "theta": -0.037, "rho": 0.0016, "theo": 0.2012, "change": -0.95, "open": 0.05, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:31:35", "percent_change": -86.3636, "prev_day_close": 1.10000002384186}, {"option": "BILL261120P00062000", "bid": 6.2, "bid_size": 3.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0295, "vega": 0.0147, "theta": -0.0364, "rho": -0.0121, "theo": 8.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BILL261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 1.0382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0244, "vega": 0.0128, "theta": -0.033, "rho": 0.0013, "theo": 0.1666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261120P00063000", "bid": 7.6, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0247, "vega": 0.0126, "theta": -0.0324, "rho": -0.0116, "theo": 9.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "BILL261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0205, "vega": 0.0112, "theta": -0.0295, "rho": 0.0011, "theo": 0.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261120P00064000", "bid": 8.4, "bid_size": 1.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0208, "vega": 0.011, "theta": -0.0288, "rho": -0.0116, "theo": 10.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BILL261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.8966, "open_interest": 1623.0, "volume": 0.0, "delta": 0.0506, "gamma": 0.0173, "vega": 0.0098, "theta": -0.0264, "rho": 0.0009, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-20T11:31:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "BILL261120P00065000", "bid": 9.1, "bid_size": 3.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0176, "vega": 0.0095, "theta": -0.0257, "rho": -0.0109, "theo": 11.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "BILL261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.6584, "open_interest": 105.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0081, "vega": 0.0053, "theta": -0.0159, "rho": 0.0004, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-20T13:11:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "BILL261120P00070000", "bid": 14.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0084, "vega": 0.0048, "theta": -0.0148, "rho": -0.0087, "theo": 16.25, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "BILL261127C00025000", "bid": 27.0, "bid_size": 3.0, "ask": 30.9, "ask_size": 3.0, "iv": 1.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0022, "rho": 0.0055, "theo": 28.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "BILL261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0058, "rho": -0.0001, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BILL261127C00030000", "bid": 22.0, "bid_size": 3.0, "ask": 25.9, "ask_size": 1.0, "iv": 1.296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0018, "vega": 0.0028, "theta": -0.0056, "rho": 0.0098, "theo": 23.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7999992370605}, {"option": "BILL261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 30.0, "iv": 1.2008, "open_interest": 1.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0087, "rho": -0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261127C00033000", "bid": 19.1, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 1.2574, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0027, "vega": 0.004, "theta": -0.0083, "rho": 0.0125, "theo": 20.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BILL261127P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.9159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0027, "vega": 0.004, "theta": -0.0111, "rho": -0.0004, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261127C00034000", "bid": 18.1, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 1.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0032, "vega": 0.0045, "theta": -0.0094, "rho": 0.0139, "theo": 19.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "BILL261127P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 1.5331, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0031, "vega": 0.0045, "theta": -0.012, "rho": -0.0004, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261127C00035000", "bid": 17.1, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0037, "vega": 0.0051, "theta": -0.0105, "rho": 0.015, "theo": 18.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BILL261127P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0037, "vega": 0.0051, "theta": -0.013, "rho": -0.0005, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261127C00036000", "bid": 16.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.0581, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0044, "vega": 0.0058, "theta": -0.0117, "rho": 0.0161, "theo": 17.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "BILL261127P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0043, "vega": 0.0057, "theta": -0.0142, "rho": -0.0006, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261127C00037000", "bid": 15.1, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.9949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0051, "vega": 0.0065, "theta": -0.0131, "rho": 0.0172, "theo": 16.9711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "BILL261127P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.5758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0051, "vega": 0.0065, "theta": -0.0154, "rho": -0.0007, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261127C00038000", "bid": 14.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.006, "vega": 0.0074, "theta": -0.0146, "rho": 0.0182, "theo": 15.9856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BILL261127P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.006, "vega": 0.0073, "theta": -0.0168, "rho": -0.0008, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261127C00039000", "bid": 13.4, "bid_size": 3.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.9991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0071, "vega": 0.0083, "theta": -0.0162, "rho": 0.0191, "theo": 15.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "BILL261127P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 5.0, "iv": 1.4213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0071, "vega": 0.0083, "theta": -0.0182, "rho": -0.0009, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261127C00040000", "bid": 12.2, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0084, "vega": 0.0095, "theta": -0.0179, "rho": 0.0199, "theo": 14.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "BILL261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 13.0, "iv": 1.1399, "open_interest": 1.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0084, "vega": 0.0094, "theta": -0.0199, "rho": -0.001, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T15:03:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BILL261127C00041000", "bid": 11.2, "bid_size": 3.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.8361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.01, "vega": 0.0108, "theta": -0.0198, "rho": 0.0206, "theo": 13.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BILL261127P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 11.0, "iv": 1.0685, "open_interest": 11.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.01, "vega": 0.0108, "theta": -0.0217, "rho": -0.0012, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-27T15:03:59", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261127C00042000", "bid": 10.1, "bid_size": 3.0, "ask": 14.1, "ask_size": 3.0, "iv": 0.7388, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0119, "vega": 0.0123, "theta": -0.022, "rho": 0.0211, "theo": 12.0707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BILL261127P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 1.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.012, "vega": 0.0123, "theta": -0.0237, "rho": -0.0014, "theo": 0.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL261127C00043000", "bid": 9.2, "bid_size": 3.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0143, "vega": 0.014, "theta": -0.0243, "rho": 0.0215, "theo": 11.1022, "change": 0.0, "open": 0.0, "high": 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": "BILL261127P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.9287, "open_interest": 12.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0143, "vega": 0.014, "theta": -0.0259, "rho": -0.0017, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-10-28T15:48:54", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "BILL261127C00044000", "bid": 8.2, "bid_size": 4.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0172, "vega": 0.016, "theta": -0.0269, "rho": 0.0218, "theo": 10.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BILL261127P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 0.772, "open_interest": 30.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0172, "vega": 0.016, "theta": -0.0283, "rho": -0.002, "theo": 0.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T14:01:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "BILL261127C00045000", "bid": 7.3, "bid_size": 3.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0207, "vega": 0.0183, "theta": -0.0297, "rho": 0.022, "theo": 9.1863, "change": 0.0, "open": 0.0, "high": 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": "BILL261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 22.0, "iv": 0.9783, "open_interest": 11.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0207, "vega": 0.0184, "theta": -0.031, "rho": -0.0023, "theo": 0.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-10-28T13:47:39", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "BILL261127C00046000", "bid": 6.4, "bid_size": 3.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.025, "vega": 0.0211, "theta": -0.0328, "rho": 0.022, "theo": 8.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BILL261127P00046000", "bid": 0.05, "bid_size": 5.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6556, "open_interest": 4.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.025, "vega": 0.0211, "theta": -0.034, "rho": -0.0029, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T12:50:27", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BILL261127C00047000", "bid": 5.9, "bid_size": 3.0, "ask": 8.7, "ask_size": 5.0, "iv": 0.5516, "open_interest": 5.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0302, "vega": 0.0241, "theta": -0.0361, "rho": 0.0219, "theo": 7.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-30T12:00:30", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "BILL261127P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 30.0, "iv": 0.8404, "open_interest": 40.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0302, "vega": 0.0242, "theta": -0.0372, "rho": -0.0034, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T15:33:02", "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "BILL261127C00047500", "bid": 5.2, "bid_size": 13.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.4772, "open_interest": 0.0, "volume": 0.0, "delta": 0.8646, "gamma": 0.0331, "vega": 0.0259, "theta": -0.0379, "rho": 0.0218, "theo": 6.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BILL261127P00047500", "bid": 0.05, "bid_size": 12.0, "ask": 2.55, "ask_size": 54.0, "iv": 0.8163, "open_interest": 0.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0332, "vega": 0.0259, "theta": -0.0388, "rho": -0.0038, "theo": 0.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BILL261127C00048000", "bid": 4.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0364, "vega": 0.0277, "theta": -0.0397, "rho": 0.0216, "theo": 6.4062, "change": 0.0, "open": 0.0, "high": 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": "BILL261127P00048000", "bid": 0.05, "bid_size": 3.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.7773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0365, "vega": 0.0277, "theta": -0.0406, "rho": -0.0041, "theo": 0.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-04T09:30:11", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "BILL261127C00048500", "bid": 4.7, "bid_size": 21.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8347, "gamma": 0.0399, "vega": 0.0296, "theta": -0.0415, "rho": 0.0214, "theo": 5.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BILL261127P00048500", "bid": 0.05, "bid_size": 2.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.1641, "gamma": 0.04, "vega": 0.0296, "theta": -0.0424, "rho": -0.0046, "theo": 0.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "BILL261127C00049000", "bid": 3.6, "bid_size": 6.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.5274, "open_interest": 0.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0437, "vega": 0.0316, "theta": -0.0434, "rho": 0.0211, "theo": 5.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "BILL261127P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 111.0, "iv": 0.4889, "open_interest": 21.0, "volume": 48.0, "delta": -0.1819, "gamma": 0.0438, "vega": 0.0316, "theta": -0.0442, "rho": -0.0051, "theo": 0.621, "change": -1.3, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:15:20", "percent_change": -72.2222, "prev_day_close": 1.80000004172325}, {"option": "BILL261127C00050000", "bid": 2.8, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.4994, "open_interest": 44.0, "volume": 5.0, "delta": 0.7748, "gamma": 0.0519, "vega": 0.0357, "theta": -0.0473, "rho": 0.0203, "theo": 4.681, "change": -0.87, "open": 3.38, "high": 3.38, "low": 3.38, "tick": "down", "last_trade_price": 3.38, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -20.4706, "prev_day_close": 4.25}, {"option": "BILL261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 3.0, "iv": 0.6322, "open_interest": 66.0, "volume": 0.0, "delta": -0.2242, "gamma": 0.0521, "vega": 0.0358, "theta": -0.048, "rho": -0.0062, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-05T15:54:02", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BILL261127C00051000", "bid": 1.95, "bid_size": 12.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.3918, "open_interest": 4.0, "volume": 0.0, "delta": 0.7227, "gamma": 0.0606, "vega": 0.0399, "theta": -0.051, "rho": 0.0192, "theo": 3.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T10:15:53", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BILL261127P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.4583, "open_interest": 45.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0608, "vega": 0.0399, "theta": -0.0515, "rho": -0.0076, "theo": 0.9822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-05T13:55:16", "percent_change": 0.0, "prev_day_close": 1.55000004172325}, {"option": "BILL261127C00052000", "bid": 1.6, "bid_size": 3.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.4287, "open_interest": 1.0, "volume": 1.0, "delta": 0.66, "gamma": 0.0686, "vega": 0.0436, "theta": -0.0542, "rho": 0.0177, "theo": 3.1693, "change": -0.05, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:13:37", "percent_change": -2.22222, "prev_day_close": 2.25}, {"option": "BILL261127P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.4993, "open_interest": 56.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0688, "vega": 0.0437, "theta": -0.0546, "rho": -0.0092, "theo": 1.2601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T13:34:45", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BILL261127C00053000", "bid": 1.25, "bid_size": 4.0, "ask": 3.9, "ask_size": 5.0, "iv": 0.4428, "open_interest": 2.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0745, "vega": 0.0463, "theta": -0.0566, "rho": 0.016, "theo": 2.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.42, "last_trade_time": "2026-10-15T13:01:23", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "BILL261127P00053000", "bid": 0.2, "bid_size": 4.0, "ask": 3.1, "ask_size": 8.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0748, "vega": 0.0464, "theta": -0.0569, "rho": -0.0109, "theo": 1.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "BILL261127C00054000", "bid": 0.8, "bid_size": 4.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0769, "vega": 0.0475, "theta": -0.0577, "rho": 0.014, "theo": 2.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "BILL261127P00054000", "bid": 0.7, "bid_size": 4.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": -0.4877, "gamma": 0.0772, "vega": 0.0475, "theta": -0.0579, "rho": -0.0128, "theo": 2.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "BILL261127C00055000", "bid": 0.3, "bid_size": 3.0, "ask": 3.4, "ask_size": 5.0, "iv": 0.49, "open_interest": 7.0, "volume": 1.0, "delta": 0.4375, "gamma": 0.0754, "vega": 0.047, "theta": -0.0576, "rho": 0.012, "theo": 1.5958, "change": 0.425, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:32:52", "percent_change": 39.5349, "prev_day_close": 1.07499998807907}, {"option": "BILL261127P00055000", "bid": 1.25, "bid_size": 3.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": -0.5627, "gamma": 0.0757, "vega": 0.047, "theta": -0.0577, "rho": -0.0145, "theo": 2.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BILL261127C00056000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.5116, "open_interest": 0.0, "volume": 1.0, "delta": 0.3695, "gamma": 0.0707, "vega": 0.045, "theta": -0.0562, "rho": 0.0102, "theo": 1.2741, "change": 0.02, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T12:32:48", "percent_change": 1.73913, "prev_day_close": 1.15000000037253}, {"option": "BILL261127P00056000", "bid": 1.3, "bid_size": 11.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.6311, "gamma": 0.071, "vega": 0.045, "theta": -0.0562, "rho": -0.0159, "theo": 3.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "BILL261127C00057000", "bid": 0.05, "bid_size": 3.0, "ask": 1.7, "ask_size": 22.0, "iv": 0.4212, "open_interest": 7.0, "volume": 5.0, "delta": 0.3108, "gamma": 0.0642, "vega": 0.0422, "theta": -0.0541, "rho": 0.0086, "theo": 1.0307, "change": -0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:23:50", "percent_change": -11.1111, "prev_day_close": 1.12500002980232}, {"option": "BILL261127P00057000", "bid": 2.65, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.69, "gamma": 0.0646, "vega": 0.0421, "theta": -0.054, "rho": -0.0169, "theo": 4.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "BILL261127C00058000", "bid": 0.05, "bid_size": 3.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.463, "open_interest": 12.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0571, "vega": 0.0389, "theta": -0.0516, "rho": 0.0072, "theo": 0.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T11:18:18", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "BILL261127P00058000", "bid": 2.75, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.739, "gamma": 0.0575, "vega": 0.0387, "theta": -0.0513, "rho": -0.0176, "theo": 4.9329, "change": 0.0, "open": 0.0, "high": 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": "BILL261127C00059000", "bid": 0.05, "bid_size": 3.0, "ask": 2.35, "ask_size": 17.0, "iv": 0.6234, "open_interest": 2.0, "volume": 0.0, "delta": 0.2221, "gamma": 0.0503, "vega": 0.0356, "theta": -0.0488, "rho": 0.0061, "theo": 0.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T13:59:15", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "BILL261127P00059000", "bid": 3.6, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0507, "vega": 0.0353, "theta": -0.0484, "rho": -0.018, "theo": 5.7922, "change": 0.0, "open": 0.0, "high": 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": "BILL261127C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 18.0, "iv": 0.5055, "open_interest": 4.0, "volume": 1.0, "delta": 0.1895, "gamma": 0.0441, "vega": 0.0324, "theta": -0.046, "rho": 0.0052, "theo": 0.597, "change": -0.965, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:10:36", "percent_change": -72.8302, "prev_day_close": 1.32500004768372}, {"option": "BILL261127P00060000", "bid": 4.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0445, "vega": 0.0322, "theta": -0.0455, "rho": -0.0187, "theo": 6.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BILL261127C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.7479, "open_interest": 0.0, "volume": 0.0, "delta": 0.163, "gamma": 0.0386, "vega": 0.0295, "theta": -0.0432, "rho": 0.0045, "theo": 0.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL261127P00061000", "bid": 5.4, "bid_size": 3.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.039, "vega": 0.0291, "theta": -0.0427, "rho": -0.0183, "theo": 7.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BILL261127C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0338, "vega": 0.0268, "theta": -0.0406, "rho": 0.0039, "theo": 0.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL261127P00062000", "bid": 6.7, "bid_size": 3.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.5408, "open_interest": 0.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0342, "vega": 0.0265, "theta": -0.04, "rho": -0.0189, "theo": 8.5287, "change": 0.0, "open": 0.0, "high": 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": "BILL261127C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.8362, "open_interest": 0.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.0297, "vega": 0.0244, "theta": -0.0382, "rho": 0.0034, "theo": 0.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BILL261127P00063000", "bid": 7.3, "bid_size": 3.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0301, "vega": 0.024, "theta": -0.0374, "rho": -0.0183, "theo": 9.4733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "BILL261127C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0262, "vega": 0.0222, "theta": -0.0359, "rho": 0.003, "theo": 0.3415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BILL261127P00064000", "bid": 8.3, "bid_size": 1.0, "ask": 12.2, "ask_size": 3.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8938, "gamma": 0.0266, "vega": 0.0218, "theta": -0.035, "rho": -0.0185, "theo": 10.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "BILL261127C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.9156, "open_interest": 3.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.0232, "vega": 0.0204, "theta": -0.0338, "rho": 0.0026, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261127P00065000", "bid": 9.2, "bid_size": 3.0, "ask": 13.1, "ask_size": 3.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9065, "gamma": 0.0236, "vega": 0.0198, "theta": -0.0329, "rho": -0.0183, "theo": 11.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "BILL261204C00025000", "bid": 26.9, "bid_size": 3.0, "ask": 30.9, "ask_size": 3.0, "iv": 1.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0013, "vega": 0.0033, "theta": -0.0041, "rho": 0.0116, "theo": 28.9242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "BILL261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 2.3348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0012, "vega": 0.0032, "theta": -0.0082, "rho": -0.0004, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BILL261204C00030000", "bid": 21.9, "bid_size": 3.0, "ask": 25.9, "ask_size": 3.0, "iv": 0.92, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0025, "vega": 0.0054, "theta": -0.0079, "rho": 0.0177, "theo": 23.9676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "BILL261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.8672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0024, "vega": 0.0054, "theta": -0.0114, "rho": -0.0006, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261204C00033000", "bid": 19.1, "bid_size": 3.0, "ask": 23.0, "ask_size": 3.0, "iv": 1.0459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0037, "vega": 0.0073, "theta": -0.0108, "rho": 0.0215, "theo": 21.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "BILL261204P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0037, "vega": 0.0073, "theta": -0.0139, "rho": -0.0009, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261204C00034000", "bid": 18.1, "bid_size": 3.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.9876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9741, "gamma": 0.0043, "vega": 0.0081, "theta": -0.0119, "rho": 0.0226, "theo": 20.0204, "change": 0.0, "open": 0.0, "high": 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": "BILL261204P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.545, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0042, "vega": 0.0081, "theta": -0.0149, "rho": -0.001, "theo": 0.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261204C00035000", "bid": 17.1, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.9308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0049, "vega": 0.009, "theta": -0.013, "rho": 0.0236, "theo": 19.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499999046326}, {"option": "BILL261204P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0049, "vega": 0.009, "theta": -0.0159, "rho": -0.0011, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261204C00036000", "bid": 16.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0056, "vega": 0.01, "theta": -0.0143, "rho": 0.0245, "theo": 18.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BILL261204P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0056, "vega": 0.01, "theta": -0.017, "rho": -0.0013, "theo": 0.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261204C00037000", "bid": 14.9, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.6877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0065, "vega": 0.0111, "theta": -0.0156, "rho": 0.0253, "theo": 17.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8999996185303}, {"option": "BILL261204P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 1.3345, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0065, "vega": 0.0111, "theta": -0.0182, "rho": -0.0014, "theo": 0.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261204C00038000", "bid": 13.9, "bid_size": 5.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0076, "vega": 0.0123, "theta": -0.017, "rho": 0.026, "theo": 16.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "BILL261204P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0076, "vega": 0.0123, "theta": -0.0194, "rho": -0.0016, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BILL261204C00039000", "bid": 13.1, "bid_size": 3.0, "ask": 17.1, "ask_size": 1.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0088, "vega": 0.0137, "theta": -0.0185, "rho": 0.0266, "theo": 15.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BILL261204P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0088, "vega": 0.0137, "theta": -0.0208, "rho": -0.0019, "theo": 0.2221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BILL261204C00040000", "bid": 12.3, "bid_size": 13.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.7085, "open_interest": 3.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0102, "vega": 0.0152, "theta": -0.0201, "rho": 0.0271, "theo": 14.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T13:03:12", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "BILL261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.8244, "open_interest": 1.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0102, "vega": 0.0153, "theta": -0.0223, "rho": -0.0021, "theo": 0.2491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261204C00041000", "bid": 11.2, "bid_size": 3.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.9376, "gamma": 0.0118, "vega": 0.017, "theta": -0.0218, "rho": 0.0276, "theo": 13.1918, "change": 0.0, "open": 0.0, "high": 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": "BILL261204P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 1.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0118, "vega": 0.017, "theta": -0.0239, "rho": -0.0024, "theo": 0.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL261204C00042000", "bid": 10.2, "bid_size": 3.0, "ask": 14.2, "ask_size": 4.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0138, "vega": 0.019, "theta": -0.0237, "rho": 0.0279, "theo": 12.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "BILL261204P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.9531, "open_interest": 1.0, "volume": 0.0, "delta": -0.0701, "gamma": 0.0138, "vega": 0.019, "theta": -0.0256, "rho": -0.0028, "theo": 0.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BILL261204C00043000", "bid": 9.2, "bid_size": 3.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0161, "vega": 0.0212, "theta": -0.0257, "rho": 0.0282, "theo": 11.2785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "BILL261204P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.9523, "open_interest": 0.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0161, "vega": 0.0213, "theta": -0.0274, "rho": -0.0032, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BILL261204C00044000", "bid": 8.4, "bid_size": 3.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0188, "vega": 0.0238, "theta": -0.0278, "rho": 0.0284, "theo": 10.3335, "change": 0.0, "open": 0.0, "high": 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": "BILL261204P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 3.0, "iv": 0.8943, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0189, "vega": 0.0238, "theta": -0.0294, "rho": -0.0037, "theo": 0.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BILL261204C00045000", "bid": 7.4, "bid_size": 12.0, "ask": 10.8, "ask_size": 12.0, "iv": 0.4633, "open_interest": 3.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0221, "vega": 0.0266, "theta": -0.03, "rho": 0.0285, "theo": 9.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T13:03:12", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "BILL261204P00045000", "bid": 0.05, "bid_size": 3.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0221, "vega": 0.0266, "theta": -0.0315, "rho": -0.0043, "theo": 0.4749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "BILL261204C00046000", "bid": 6.4, "bid_size": 3.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.8697, "gamma": 0.0258, "vega": 0.0297, "theta": -0.0324, "rho": 0.0284, "theo": 8.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "BILL261204P00046000", "bid": 0.05, "bid_size": 3.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.7974, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.0259, "vega": 0.0298, "theta": -0.0337, "rho": -0.005, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "BILL261204C00047000", "bid": 5.5, "bid_size": 3.0, "ask": 9.6, "ask_size": 4.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0302, "vega": 0.0332, "theta": -0.0349, "rho": 0.0282, "theo": 7.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BILL261204P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 5.0, "iv": 0.7438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0303, "vega": 0.0333, "theta": -0.0361, "rho": -0.0058, "theo": 0.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "BILL261204C00048000", "bid": 4.7, "bid_size": 3.0, "ask": 8.7, "ask_size": 3.0, "iv": 0.5252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8192, "gamma": 0.0353, "vega": 0.037, "theta": -0.0375, "rho": 0.0277, "theo": 6.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "BILL261204P00048000", "bid": 0.05, "bid_size": 3.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1796, "gamma": 0.0354, "vega": 0.037, "theta": -0.0385, "rho": -0.0069, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "BILL261204C00049000", "bid": 3.9, "bid_size": 3.0, "ask": 7.9, "ask_size": 4.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0409, "vega": 0.041, "theta": -0.0401, "rho": 0.027, "theo": 5.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BILL261204P00049000", "bid": 0.05, "bid_size": 3.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2132, "gamma": 0.041, "vega": 0.0411, "theta": -0.041, "rho": -0.0082, "theo": 0.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "BILL261204C00050000", "bid": 3.1, "bid_size": 3.0, "ask": 7.1, "ask_size": 4.0, "iv": 0.496, "open_interest": 4.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0469, "vega": 0.0451, "theta": -0.0426, "rho": 0.026, "theo": 5.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T13:11:51", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "BILL261204P00050000", "bid": 0.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.595, "open_interest": 0.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0471, "vega": 0.0452, "theta": -0.0434, "rho": -0.0096, "theo": 1.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "BILL261204C00051000", "bid": 2.4, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": 0.6981, "gamma": 0.0529, "vega": 0.0491, "theta": -0.045, "rho": 0.0247, "theo": 4.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "BILL261204P00051000", "bid": 0.05, "bid_size": 3.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.533, "open_interest": 0.0, "volume": 0.0, "delta": -0.3012, "gamma": 0.0531, "vega": 0.0492, "theta": -0.0456, "rho": -0.0112, "theo": 1.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "BILL261204C00052000", "bid": 1.55, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0582, "vega": 0.0525, "theta": -0.047, "rho": 0.023, "theo": 3.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "BILL261204P00052000", "bid": 0.05, "bid_size": 3.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0585, "vega": 0.0526, "theta": -0.0475, "rho": -0.0132, "theo": 1.637, "change": 0.0, "open": 0.0, "high": 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": "BILL261204C00053000", "bid": 1.7, "bid_size": 5.0, "ask": 5.1, "ask_size": 5.0, "iv": 0.521, "open_interest": 1.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0621, "vega": 0.055, "theta": -0.0484, "rho": 0.021, "theo": 2.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "BILL261204P00053000", "bid": 0.55, "bid_size": 3.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": -0.4169, "gamma": 0.0625, "vega": 0.055, "theta": -0.0488, "rho": -0.0153, "theo": 2.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "BILL261204C00054000", "bid": 1.15, "bid_size": 4.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.4713, "open_interest": 1.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.064, "vega": 0.0561, "theta": -0.0492, "rho": 0.0189, "theo": 2.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "BILL261204P00054000", "bid": 1.0, "bid_size": 3.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.4807, "gamma": 0.0643, "vega": 0.0561, "theta": -0.0495, "rho": -0.0173, "theo": 2.498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BILL261204C00055000", "bid": 0.65, "bid_size": 5.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.4966, "open_interest": 1.0, "volume": 0.0, "delta": 0.4569, "gamma": 0.0634, "vega": 0.0559, "theta": -0.0492, "rho": 0.0167, "theo": 2.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-29T09:30:03", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "BILL261204P00055000", "bid": 1.5, "bid_size": 3.0, "ask": 4.2, "ask_size": 3.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0638, "vega": 0.0558, "theta": -0.0494, "rho": -0.0191, "theo": 3.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "BILL261204C00056000", "bid": 0.2, "bid_size": 4.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0608, "vega": 0.0544, "theta": -0.0486, "rho": 0.0146, "theo": 1.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "BILL261204P00056000", "bid": 2.1, "bid_size": 3.0, "ask": 4.8, "ask_size": 3.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0613, "vega": 0.0543, "theta": -0.0486, "rho": -0.0209, "theo": 3.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "BILL261204C00057000", "bid": 0.05, "bid_size": 3.0, "ask": 3.0, "ask_size": 4.0, "iv": 0.4822, "open_interest": 0.0, "volume": 0.0, "delta": 0.3458, "gamma": 0.0569, "vega": 0.052, "theta": -0.0474, "rho": 0.0127, "theo": 1.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "BILL261204P00057000", "bid": 2.15, "bid_size": 4.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.6556, "gamma": 0.0574, "vega": 0.0518, "theta": -0.0474, "rho": -0.0225, "theo": 4.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BILL261204C00058000", "bid": 0.05, "bid_size": 5.0, "ask": 2.8, "ask_size": 3.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0522, "vega": 0.0491, "theta": -0.0459, "rho": 0.011, "theo": 1.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "BILL261204P00058000", "bid": 2.85, "bid_size": 5.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0528, "vega": 0.0489, "theta": -0.0457, "rho": -0.0235, "theo": 5.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BILL261204C00059000", "bid": 0.05, "bid_size": 1.0, "ask": 2.85, "ask_size": 5.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.0474, "vega": 0.046, "theta": -0.0442, "rho": 0.0096, "theo": 1.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BILL261204P00059000", "bid": 3.7, "bid_size": 4.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.048, "vega": 0.0456, "theta": -0.0439, "rho": -0.0238, "theo": 6.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "BILL261204C00060000", "bid": 0.05, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0428, "vega": 0.0428, "theta": -0.0424, "rho": 0.0084, "theo": 0.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "BILL261204P00060000", "bid": 4.6, "bid_size": 4.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0433, "vega": 0.0423, "theta": -0.042, "rho": -0.0249, "theo": 6.9198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "BILL261204C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0385, "vega": 0.0397, "theta": -0.0405, "rho": 0.0074, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500002086163}, {"option": "BILL261204P00061000", "bid": 5.5, "bid_size": 4.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.039, "vega": 0.0391, "theta": -0.04, "rho": -0.0248, "theo": 7.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BILL261204C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.6861, "open_interest": 0.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0345, "vega": 0.0368, "theta": -0.0387, "rho": 0.0065, "theo": 0.6688, "change": 0.0, "open": 0.0, "high": 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": "BILL261204P00062000", "bid": 6.4, "bid_size": 4.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0351, "vega": 0.0362, "theta": -0.0381, "rho": -0.0255, "theo": 8.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "BILL261204C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.7113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0311, "vega": 0.0342, "theta": -0.0369, "rho": 0.0058, "theo": 0.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "BILL261204P00063000", "bid": 7.3, "bid_size": 4.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0316, "vega": 0.0336, "theta": -0.0362, "rho": -0.0248, "theo": 9.6449, "change": 0.0, "open": 0.0, "high": 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": "BILL261204C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.7459, "open_interest": 0.0, "volume": 0.0, "delta": 0.1417, "gamma": 0.028, "vega": 0.0317, "theta": -0.0353, "rho": 0.0052, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BILL261204P00064000", "bid": 8.3, "bid_size": 4.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8617, "gamma": 0.0285, "vega": 0.0309, "theta": -0.0344, "rho": -0.0253, "theo": 10.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BILL261204C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 16.0, "iv": 0.7788, "open_interest": 2.0, "volume": 0.0, "delta": 0.1273, "gamma": 0.0252, "vega": 0.0295, "theta": -0.0337, "rho": 0.0047, "theo": 0.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BILL261204P00065000", "bid": 9.2, "bid_size": 2.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0258, "vega": 0.0288, "theta": -0.0327, "rho": -0.0257, "theo": 11.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "BILL261211C00025000", "bid": 26.8, "bid_size": 6.0, "ask": 31.1, "ask_size": 6.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0014, "vega": 0.0042, "theta": -0.004, "rho": 0.0196, "theo": 28.9227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "BILL261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.3143, "open_interest": 2.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0014, "vega": 0.0041, "theta": -0.0074, "rho": -0.0005, "theo": 0.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BILL261211C00030000", "bid": 21.9, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.9549, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0027, "vega": 0.0069, "theta": -0.0075, "rho": 0.026, "theo": 23.9819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "BILL261211P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 1.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0027, "vega": 0.0069, "theta": -0.0104, "rho": -0.0009, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261211C00033000", "bid": 19.0, "bid_size": 1.0, "ask": 23.1, "ask_size": 3.0, "iv": 0.9257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.004, "vega": 0.0093, "theta": -0.0102, "rho": 0.029, "theo": 21.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "BILL261211P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 173.0, "iv": 1.4547, "open_interest": 1.0, "volume": 0.0, "delta": -0.025, "gamma": 0.004, "vega": 0.0093, "theta": -0.0127, "rho": -0.0013, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261211C00034000", "bid": 17.9, "bid_size": 2.0, "ask": 22.1, "ask_size": 3.0, "iv": 0.8178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0046, "vega": 0.0103, "theta": -0.0112, "rho": 0.0298, "theo": 20.051, "change": 0.0, "open": 0.0, "high": 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": "BILL261211P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 190.0, "iv": 1.3858, "open_interest": 1.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0046, "vega": 0.0103, "theta": -0.0136, "rho": -0.0014, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BILL261211C00035000", "bid": 17.0, "bid_size": 4.0, "ask": 21.1, "ask_size": 1.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0053, "vega": 0.0114, "theta": -0.0123, "rho": 0.0306, "theo": 19.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "BILL261211P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0053, "vega": 0.0114, "theta": -0.0146, "rho": -0.0016, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BILL261211C00036000", "bid": 16.0, "bid_size": 6.0, "ask": 20.2, "ask_size": 3.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0061, "vega": 0.0127, "theta": -0.0134, "rho": 0.0313, "theo": 18.0969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BILL261211P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 184.0, "iv": 1.262, "open_interest": 2.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0061, "vega": 0.0127, "theta": -0.0156, "rho": -0.0019, "theo": 0.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL261211C00037000", "bid": 15.1, "bid_size": 1.0, "ask": 19.2, "ask_size": 3.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.007, "vega": 0.0141, "theta": -0.0147, "rho": 0.032, "theo": 17.1238, "change": 0.0, "open": 0.0, "high": 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": "BILL261211P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 7.0, "iv": 1.0202, "open_interest": 1.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.007, "vega": 0.0141, "theta": -0.0167, "rho": -0.0021, "theo": 0.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL261211C00038000", "bid": 14.1, "bid_size": 1.0, "ask": 18.2, "ask_size": 3.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9517, "gamma": 0.0081, "vega": 0.0156, "theta": -0.016, "rho": 0.0327, "theo": 16.1541, "change": 0.0, "open": 0.0, "high": 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": "BILL261211P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.8772, "open_interest": 1.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0081, "vega": 0.0156, "theta": -0.0179, "rho": -0.0024, "theo": 0.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BILL261211C00039000", "bid": 13.1, "bid_size": 7.0, "ask": 17.3, "ask_size": 3.0, "iv": 0.7323, "open_interest": 0.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.0093, "vega": 0.0174, "theta": -0.0174, "rho": 0.0332, "theo": 15.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "BILL261211P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 1.0808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0094, "vega": 0.0174, "theta": -0.0192, "rho": -0.0027, "theo": 0.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BILL261211C00040000", "bid": 12.3, "bid_size": 1.0, "ask": 16.3, "ask_size": 3.0, "iv": 0.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0108, "vega": 0.0193, "theta": -0.0189, "rho": 0.0338, "theo": 14.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "BILL261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.0274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0108, "vega": 0.0193, "theta": -0.0206, "rho": -0.0031, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "BILL261211C00041000", "bid": 11.4, "bid_size": 1.0, "ask": 15.3, "ask_size": 3.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0125, "vega": 0.0215, "theta": -0.0205, "rho": 0.0342, "theo": 13.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BILL261211P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.9744, "open_interest": 0.0, "volume": 0.0, "delta": -0.07, "gamma": 0.0125, "vega": 0.0215, "theta": -0.0221, "rho": -0.0035, "theo": 0.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BILL261211C00042000", "bid": 10.5, "bid_size": 1.0, "ask": 14.4, "ask_size": 3.0, "iv": 0.6959, "open_interest": 0.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0144, "vega": 0.0239, "theta": -0.0222, "rho": 0.0346, "theo": 12.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "BILL261211P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.9217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0145, "vega": 0.024, "theta": -0.0236, "rho": -0.004, "theo": 0.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BILL261211C00043000", "bid": 9.5, "bid_size": 1.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0167, "vega": 0.0266, "theta": -0.024, "rho": 0.0348, "theo": 11.3823, "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": 10.3999996185303}, {"option": "BILL261211P00043000", "bid": 0.05, "bid_size": 5.0, "ask": 2.55, "ask_size": 3.0, "iv": 0.8757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0168, "vega": 0.0266, "theta": -0.0253, "rho": -0.0046, "theo": 0.4557, "change": 0.0, "open": 0.0, "high": 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": "BILL261211C00044000", "bid": 8.5, "bid_size": 1.0, "ask": 12.6, "ask_size": 7.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0193, "vega": 0.0295, "theta": -0.0259, "rho": 0.035, "theo": 10.4524, "change": 0.0, "open": 0.0, "high": 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": "BILL261211P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 302.0, "iv": 0.8167, "open_interest": 96.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0194, "vega": 0.0296, "theta": -0.0271, "rho": -0.0054, "theo": 0.5218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T14:40:05", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BILL261211C00045000", "bid": 7.5, "bid_size": 1.0, "ask": 11.6, "ask_size": 1.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0224, "vega": 0.0328, "theta": -0.0279, "rho": 0.035, "theo": 9.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BILL261211P00045000", "bid": 0.05, "bid_size": 1.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0224, "vega": 0.0329, "theta": -0.029, "rho": -0.0062, "theo": 0.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "BILL261211C00046000", "bid": 6.6, "bid_size": 1.0, "ask": 10.7, "ask_size": 4.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0258, "vega": 0.0364, "theta": -0.03, "rho": 0.0348, "theo": 8.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BILL261211P00046000", "bid": 0.05, "bid_size": 1.0, "ask": 2.75, "ask_size": 13.0, "iv": 0.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.0259, "vega": 0.0365, "theta": -0.031, "rho": -0.0072, "theo": 0.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "BILL261211C00047000", "bid": 5.7, "bid_size": 4.0, "ask": 9.9, "ask_size": 6.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": 0.8296, "gamma": 0.0298, "vega": 0.0403, "theta": -0.0321, "rho": 0.0344, "theo": 7.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "BILL261211P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0299, "vega": 0.0404, "theta": -0.0331, "rho": -0.0083, "theo": 0.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BILL261211C00048000", "bid": 4.9, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8011, "gamma": 0.0341, "vega": 0.0444, "theta": -0.0343, "rho": 0.0338, "theo": 6.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BILL261211P00048000", "bid": 0.05, "bid_size": 3.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.198, "gamma": 0.0342, "vega": 0.0445, "theta": -0.0352, "rho": -0.0096, "theo": 0.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "BILL261211C00049000", "bid": 3.9, "bid_size": 6.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0387, "vega": 0.0486, "theta": -0.0365, "rho": 0.0328, "theo": 6.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "BILL261211P00049000", "bid": 0.05, "bid_size": 3.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0389, "vega": 0.0487, "theta": -0.0372, "rho": -0.0112, "theo": 1.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "BILL261211C00050000", "bid": 3.2, "bid_size": 3.0, "ask": 7.3, "ask_size": 5.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0435, "vega": 0.0528, "theta": -0.0385, "rho": 0.0316, "theo": 5.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "BILL261211P00050000", "bid": 0.05, "bid_size": 3.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.5361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0437, "vega": 0.0529, "theta": -0.0392, "rho": -0.0129, "theo": 1.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "BILL261211C00051000", "bid": 2.5, "bid_size": 5.0, "ask": 6.6, "ask_size": 6.0, "iv": 0.458, "open_interest": 4.0, "volume": 0.0, "delta": 0.6838, "gamma": 0.0481, "vega": 0.0566, "theta": -0.0404, "rho": 0.03, "theo": 4.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.03, "last_trade_time": "2026-11-04T10:36:32", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "BILL261211P00051000", "bid": 0.1, "bid_size": 3.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.3159, "gamma": 0.0483, "vega": 0.0567, "theta": -0.041, "rho": -0.015, "theo": 1.6117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "BILL261211C00052000", "bid": 1.8, "bid_size": 3.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.052, "vega": 0.0599, "theta": -0.0419, "rho": 0.0282, "theo": 3.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "BILL261211P00052000", "bid": 0.05, "bid_size": 3.0, "ask": 3.8, "ask_size": 5.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0524, "vega": 0.06, "theta": -0.0424, "rho": -0.0172, "theo": 1.9408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BILL261211C00053000", "bid": 1.25, "bid_size": 9.0, "ask": 5.3, "ask_size": 7.0, "iv": 0.4392, "open_interest": 6.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0549, "vega": 0.0622, "theta": -0.043, "rho": 0.026, "theo": 3.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T14:45:16", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "BILL261211P00053000", "bid": 0.6, "bid_size": 4.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0553, "vega": 0.0623, "theta": -0.0434, "rho": -0.0195, "theo": 2.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "BILL261211C00054000", "bid": 0.75, "bid_size": 4.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.4391, "open_interest": 0.0, "volume": 1.0, "delta": 0.5241, "gamma": 0.0564, "vega": 0.0634, "theta": -0.0435, "rho": 0.0237, "theo": 2.7806, "change": 0.24, "open": 2.79, "high": 2.79, "low": 2.79, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-09T09:55:06", "percent_change": 9.41176, "prev_day_close": 2.55000001192093}, {"option": "BILL261211P00054000", "bid": 1.1, "bid_size": 3.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.4769, "gamma": 0.0569, "vega": 0.0634, "theta": -0.0439, "rho": -0.0216, "theo": 2.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "BILL261211C00055000", "bid": 0.75, "bid_size": 3.0, "ask": 4.4, "ask_size": 6.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0564, "vega": 0.0634, "theta": -0.0435, "rho": 0.0213, "theo": 2.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "BILL261211P00055000", "bid": 1.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.4122, "open_interest": 0.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0569, "vega": 0.0633, "theta": -0.0438, "rho": -0.024, "theo": 3.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "BILL261211C00056000", "bid": 0.2, "bid_size": 10.0, "ask": 4.0, "ask_size": 5.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0548, "vega": 0.0621, "theta": -0.043, "rho": 0.0189, "theo": 1.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "BILL261211P00056000", "bid": 1.75, "bid_size": 5.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0554, "vega": 0.0619, "theta": -0.0432, "rho": -0.0258, "theo": 4.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "BILL261211C00057000", "bid": 0.05, "bid_size": 3.0, "ask": 3.6, "ask_size": 4.0, "iv": 0.4755, "open_interest": 0.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.0522, "vega": 0.06, "theta": -0.0421, "rho": 0.0168, "theo": 1.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "BILL261211P00057000", "bid": 2.6, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6359, "gamma": 0.0528, "vega": 0.0598, "theta": -0.0422, "rho": -0.0276, "theo": 4.7049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BILL261211C00058000", "bid": 0.05, "bid_size": 3.0, "ask": 3.4, "ask_size": 6.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0489, "vega": 0.0573, "theta": -0.0408, "rho": 0.0148, "theo": 1.4227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "BILL261211P00058000", "bid": 3.1, "bid_size": 5.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.68, "gamma": 0.0496, "vega": 0.0569, "theta": -0.0409, "rho": -0.0288, "theo": 5.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "BILL261211C00059000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 3.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2845, "gamma": 0.0452, "vega": 0.0542, "theta": -0.0394, "rho": 0.013, "theo": 1.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "BILL261211P00059000", "bid": 4.0, "bid_size": 4.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0459, "vega": 0.0536, "theta": -0.0394, "rho": -0.0296, "theo": 6.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "BILL261211C00060000", "bid": 0.05, "bid_size": 3.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.5578, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0415, "vega": 0.0509, "theta": -0.0378, "rho": 0.0115, "theo": 1.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "BILL261211P00060000", "bid": 4.8, "bid_size": 5.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.4277, "open_interest": 0.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0422, "vega": 0.0502, "theta": -0.0378, "rho": -0.0305, "theo": 7.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BILL261211C00061000", "bid": 0.05, "bid_size": 1.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5904, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.0378, "vega": 0.0476, "theta": -0.0362, "rho": 0.0102, "theo": 0.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "BILL261211P00061000", "bid": 5.7, "bid_size": 1.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0386, "vega": 0.0468, "theta": -0.0361, "rho": -0.0308, "theo": 7.963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "BILL261211C00062000", "bid": 0.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.1978, "gamma": 0.0344, "vega": 0.0445, "theta": -0.0346, "rho": 0.0091, "theo": 0.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999997913837}, {"option": "BILL261211P00062000", "bid": 6.6, "bid_size": 6.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.4539, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0352, "vega": 0.0436, "theta": -0.0344, "rho": -0.0314, "theo": 8.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "BILL261211C00063000", "bid": 0.05, "bid_size": 5.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.6536, "open_interest": 0.0, "volume": 1.0, "delta": 0.1766, "gamma": 0.0313, "vega": 0.0415, "theta": -0.033, "rho": 0.0081, "theo": 0.7221, "change": -0.825, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -60.0, "prev_day_close": 1.37500002421439}, {"option": "BILL261211P00063000", "bid": 7.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 1.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.032, "vega": 0.0403, "theta": -0.0327, "rho": -0.0315, "theo": 9.761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BILL261211C00064000", "bid": 0.05, "bid_size": 3.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0284, "vega": 0.0386, "theta": -0.0315, "rho": 0.0072, "theo": 0.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "BILL261211P00064000", "bid": 8.4, "bid_size": 8.0, "ask": 12.6, "ask_size": 3.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.847, "gamma": 0.0292, "vega": 0.0375, "theta": -0.0311, "rho": -0.0314, "theo": 10.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "BILL261211C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.7094, "open_interest": 0.0, "volume": 0.0, "delta": 0.1425, "gamma": 0.0259, "vega": 0.036, "theta": -0.03, "rho": 0.0065, "theo": 0.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "BILL261211P00065000", "bid": 9.4, "bid_size": 7.0, "ask": 13.4, "ask_size": 1.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.8631, "gamma": 0.0266, "vega": 0.0348, "theta": -0.0296, "rho": -0.0311, "theo": 11.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BILL261218C00027500", "bid": 24.6, "bid_size": 3.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.9962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0015, "vega": 0.0043, "theta": -0.0023, "rho": 0.0301, "theo": 26.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "BILL261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 1.3662, "open_interest": 1.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0015, "vega": 0.0043, "theta": -0.0049, "rho": -0.0006, "theo": 0.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "BILL261218C00030000", "bid": 21.9, "bid_size": 3.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0038, "rho": 0.0327, "theo": 24.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "BILL261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.2708, "open_interest": 50.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0022, "vega": 0.0059, "theta": -0.0062, "rho": -0.0008, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T12:11:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261218C00032500", "bid": 19.7, "bid_size": 3.0, "ask": 23.6, "ask_size": 5.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0032, "vega": 0.008, "theta": -0.0057, "rho": 0.0351, "theo": 21.5915, "change": 0.0, "open": 0.0, "high": 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": "BILL261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.0751, "open_interest": 14.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0032, "vega": 0.008, "theta": -0.0078, "rho": -0.0012, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T13:34:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL261218C00035000", "bid": 17.2, "bid_size": 3.0, "ask": 21.1, "ask_size": 3.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0048, "vega": 0.0109, "theta": -0.008, "rho": 0.0373, "theo": 19.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "BILL261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0048, "vega": 0.011, "theta": -0.0099, "rho": -0.0016, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL261218C00037500", "bid": 14.6, "bid_size": 3.0, "ask": 18.6, "ask_size": 3.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.007, "vega": 0.0149, "theta": -0.0108, "rho": 0.0394, "theo": 16.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "BILL261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 42.0, "iv": 0.6404, "open_interest": 251.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0071, "vega": 0.015, "theta": -0.0125, "rho": -0.0024, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:42:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BILL261218C00040000", "bid": 12.3, "bid_size": 12.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0104, "vega": 0.0203, "theta": -0.0143, "rho": 0.041, "theo": 14.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.69, "last_trade_time": "2026-10-22T09:38:31", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "BILL261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 0.5762, "open_interest": 50.0, "volume": 0.0, "delta": -0.0572, "gamma": 0.0104, "vega": 0.0203, "theta": -0.0158, "rho": -0.0035, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:35:10", "percent_change": 0.0, "prev_day_close": 0.825000025331974}, {"option": "BILL261218C00042500", "bid": 9.9, "bid_size": 6.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.5512, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0153, "vega": 0.0274, "theta": -0.0186, "rho": 0.042, "theo": 11.9564, "change": 0.0, "open": 0.0, "high": 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": "BILL261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.5269, "open_interest": 14.0, "volume": 102.0, "delta": -0.0846, "gamma": 0.0153, "vega": 0.0274, "theta": -0.0198, "rho": -0.0051, "theo": 0.4156, "change": -0.105, "open": 0.45, "high": 0.45, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T10:32:06", "percent_change": -20.0, "prev_day_close": 0.525000005960464}, {"option": "BILL261218C00045000", "bid": 7.6, "bid_size": 5.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.5072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8737, "gamma": 0.0221, "vega": 0.0366, "theta": -0.0235, "rho": 0.042, "theo": 9.6751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "BILL261218P00045000", "bid": 0.05, "bid_size": 3.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.4933, "open_interest": 10.0, "volume": 2.0, "delta": -0.1262, "gamma": 0.0222, "vega": 0.0366, "theta": -0.0245, "rho": -0.0076, "theo": 0.6226, "change": 0.05, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T09:40:13", "percent_change": 6.66666, "prev_day_close": 0.750000014901161}, {"option": "BILL261218C00047500", "bid": 5.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.4865, "open_interest": 1.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.031, "vega": 0.0475, "theta": -0.029, "rho": 0.0407, "theo": 7.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-16T14:45:44", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "BILL261218P00047500", "bid": 0.05, "bid_size": 3.0, "ask": 3.0, "ask_size": 3.0, "iv": 0.6037, "open_interest": 1.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0312, "vega": 0.0477, "theta": -0.0298, "rho": -0.0111, "theo": 0.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-05T10:02:12", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BILL261218C00050000", "bid": 3.6, "bid_size": 10.0, "ask": 7.6, "ask_size": 5.0, "iv": 0.4666, "open_interest": 24.0, "volume": 10.0, "delta": 0.7243, "gamma": 0.041, "vega": 0.0589, "theta": -0.0342, "rho": 0.0376, "theo": 5.5595, "change": 0.75, "open": 5.3, "high": 5.7, "low": 5.3, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:02:36", "percent_change": 15.1515, "prev_day_close": 4.94999980926514}, {"option": "BILL261218P00050000", "bid": 0.05, "bid_size": 3.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.432, "open_interest": 0.0, "volume": 15.0, "delta": -0.2767, "gamma": 0.0414, "vega": 0.059, "theta": -0.0349, "rho": -0.0159, "theo": 1.4871, "change": -0.125, "open": 1.7, "high": 1.75, "low": 1.7, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:34:46", "percent_change": -6.66667, "prev_day_close": 1.875}, {"option": "BILL261218C00052500", "bid": 3.7, "bid_size": 5.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.5794, "open_interest": 41.0, "volume": 32.0, "delta": 0.61, "gamma": 0.0493, "vega": 0.0676, "theta": -0.0379, "rho": 0.0325, "theo": 3.9026, "change": -0.05, "open": 3.3, "high": 3.5, "low": 3.2, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:52:49", "percent_change": -1.40845, "prev_day_close": 3.55000007152557}, {"option": "BILL261218P00052500", "bid": 0.55, "bid_size": 3.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.4399, "open_interest": 12.0, "volume": 0.0, "delta": -0.3922, "gamma": 0.0498, "vega": 0.0676, "theta": -0.0385, "rho": -0.0221, "theo": 2.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-02T14:06:03", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "BILL261218C00055000", "bid": 0.75, "bid_size": 3.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.4526, "open_interest": 12.0, "volume": 8.0, "delta": 0.482, "gamma": 0.0521, "vega": 0.0702, "theta": -0.0388, "rho": 0.0262, "theo": 2.6293, "change": 0.33, "open": 2.6, "high": 2.8, "low": 2.55, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T14:53:32", "percent_change": 13.75, "prev_day_close": 2.39999997615814}, {"option": "BILL261218P00055000", "bid": 1.55, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0529, "vega": 0.07, "theta": -0.0393, "rho": -0.0281, "theo": 3.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "BILL261218C00060000", "bid": 0.9, "bid_size": 3.0, "ask": 1.45, "ask_size": 20.0, "iv": 0.4486, "open_interest": 16.0, "volume": 9.0, "delta": 0.2647, "gamma": 0.0413, "vega": 0.0578, "theta": -0.033, "rho": 0.0146, "theo": 1.1685, "change": 0.105, "open": 1.0, "high": 1.2, "low": 1.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T14:53:32", "percent_change": 10.2439, "prev_day_close": 1.02500000596046}, {"option": "BILL261218P00060000", "bid": 5.0, "bid_size": 5.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0424, "vega": 0.0567, "theta": -0.0333, "rho": -0.0356, "theo": 7.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "BILL261224C00030000", "bid": 21.9, "bid_size": 8.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0028, "vega": 0.0087, "theta": -0.0041, "rho": 0.0375, "theo": 24.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "BILL261224P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 5.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0028, "vega": 0.0087, "theta": -0.0082, "rho": -0.0014, "theo": 0.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BILL261224C00035000", "bid": 17.0, "bid_size": 3.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0056, "vega": 0.015, "theta": -0.0088, "rho": 0.0429, "theo": 19.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "BILL261224P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 1.1165, "open_interest": 0.0, "volume": 1.0, "delta": -0.0361, "gamma": 0.0056, "vega": 0.015, "theta": -0.0121, "rho": -0.0026, "theo": 0.2152, "change": -1.025, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -87.234, "prev_day_close": 1.17499995231628}, {"option": "BILL261224C00039000", "bid": 13.3, "bid_size": 1.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0099, "vega": 0.023, "theta": -0.0137, "rho": 0.0462, "theo": 15.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "BILL261224P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 14.0, "iv": 0.9156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0099, "vega": 0.0231, "theta": -0.0164, "rho": -0.0044, "theo": 0.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "BILL261224C00040000", "bid": 12.4, "bid_size": 1.0, "ask": 16.3, "ask_size": 6.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0113, "vega": 0.0256, "theta": -0.0152, "rho": 0.0468, "theo": 14.3726, "change": 0.0, "open": 0.0, "high": 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": "BILL261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.8706, "open_interest": 0.0, "volume": 1.0, "delta": -0.0708, "gamma": 0.0114, "vega": 0.0257, "theta": -0.0176, "rho": -0.005, "theo": 0.3998, "change": -0.85, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -68.0, "prev_day_close": 1.25000002421439}, {"option": "BILL261224C00041000", "bid": 11.4, "bid_size": 1.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.5955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.013, "vega": 0.0285, "theta": -0.0167, "rho": 0.0473, "theo": 13.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "BILL261224P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 14.0, "iv": 0.8259, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0131, "vega": 0.0286, "theta": -0.019, "rho": -0.0057, "theo": 0.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "BILL261224C00042000", "bid": 10.4, "bid_size": 1.0, "ask": 14.4, "ask_size": 6.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0149, "vega": 0.0316, "theta": -0.0183, "rho": 0.0476, "theo": 12.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "BILL261224P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.7814, "open_interest": 0.0, "volume": 1.0, "delta": -0.0935, "gamma": 0.015, "vega": 0.0317, "theta": -0.0204, "rho": -0.0066, "theo": 0.5218, "change": -0.725, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -56.8627, "prev_day_close": 1.27500000037253}, {"option": "BILL261224C00043000", "bid": 9.6, "bid_size": 1.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0171, "vega": 0.035, "theta": -0.02, "rho": 0.0479, "theo": 11.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "BILL261224P00043000", "bid": 0.05, "bid_size": 5.0, "ask": 2.55, "ask_size": 13.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0172, "vega": 0.0351, "theta": -0.022, "rho": -0.0076, "theo": 0.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "BILL261224C00044000", "bid": 8.5, "bid_size": 1.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0195, "vega": 0.0387, "theta": -0.0217, "rho": 0.0479, "theo": 10.6848, "change": 0.0, "open": 0.0, "high": 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": "BILL261224P00044000", "bid": 0.05, "bid_size": 3.0, "ask": 2.6, "ask_size": 6.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0196, "vega": 0.0388, "theta": -0.0235, "rho": -0.0086, "theo": 0.6898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "BILL261224C00045000", "bid": 7.8, "bid_size": 1.0, "ask": 11.8, "ask_size": 7.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0222, "vega": 0.0427, "theta": -0.0235, "rho": 0.0477, "theo": 9.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "BILL261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 6.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0223, "vega": 0.0428, "theta": -0.0252, "rho": -0.01, "theo": 0.797, "change": 0.0, "open": 0.0, "high": 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": "BILL261224C00046000", "bid": 6.7, "bid_size": 3.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0252, "vega": 0.0469, "theta": -0.0254, "rho": 0.0473, "theo": 8.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BILL261224P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 6.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0254, "vega": 0.0471, "theta": -0.0269, "rho": -0.0114, "theo": 0.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "BILL261224C00047000", "bid": 6.0, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.4854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.0284, "vega": 0.0513, "theta": -0.0272, "rho": 0.0466, "theo": 8.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BILL261224P00047000", "bid": 0.05, "bid_size": 3.0, "ask": 3.0, "ask_size": 6.0, "iv": 0.5865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1906, "gamma": 0.0286, "vega": 0.0514, "theta": -0.0286, "rho": -0.0131, "theo": 1.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BILL261224C00048000", "bid": 5.2, "bid_size": 1.0, "ask": 9.3, "ask_size": 7.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0318, "vega": 0.0558, "theta": -0.029, "rho": 0.0457, "theo": 7.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BILL261224P00048000", "bid": 0.05, "bid_size": 3.0, "ask": 3.2, "ask_size": 6.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": -0.2196, "gamma": 0.032, "vega": 0.0559, "theta": -0.0302, "rho": -0.0149, "theo": 1.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "BILL261224C00049000", "bid": 4.5, "bid_size": 1.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.0353, "vega": 0.0602, "theta": -0.0307, "rho": 0.0444, "theo": 6.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "BILL261224P00049000", "bid": 0.05, "bid_size": 1.0, "ask": 3.5, "ask_size": 6.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": -0.2525, "gamma": 0.0356, "vega": 0.0605, "theta": -0.0318, "rho": -0.017, "theo": 1.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "BILL261224C00050000", "bid": 3.8, "bid_size": 1.0, "ask": 7.8, "ask_size": 2.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 0.7106, "gamma": 0.0387, "vega": 0.0644, "theta": -0.0323, "rho": 0.0427, "theo": 5.749, "change": 0.0, "open": 0.0, "high": 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": "BILL261224P00050000", "bid": 0.05, "bid_size": 3.0, "ask": 3.5, "ask_size": 3.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.039, "vega": 0.0646, "theta": -0.0333, "rho": -0.0195, "theo": 1.7248, "change": 0.0, "open": 0.0, "high": 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": "BILL261224C00051000", "bid": 3.2, "bid_size": 1.0, "ask": 7.1, "ask_size": 5.0, "iv": 0.4683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0419, "vega": 0.0682, "theta": -0.0337, "rho": 0.0408, "theo": 5.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "BILL261224P00051000", "bid": 0.1, "bid_size": 5.0, "ask": 4.0, "ask_size": 3.0, "iv": 0.4577, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0423, "vega": 0.0684, "theta": -0.0345, "rho": -0.0218, "theo": 2.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "BILL261224C00052000", "bid": 2.4, "bid_size": 3.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.6266, "gamma": 0.0446, "vega": 0.0714, "theta": -0.0348, "rho": 0.0386, "theo": 4.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "BILL261224P00052000", "bid": 0.4, "bid_size": 3.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.456, "open_interest": 0.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0451, "vega": 0.0715, "theta": -0.0355, "rho": -0.0246, "theo": 2.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499988079071}, {"option": "BILL261224C00053000", "bid": 1.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.5804, "gamma": 0.0467, "vega": 0.0737, "theta": -0.0355, "rho": 0.036, "theo": 3.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "BILL261224P00053000", "bid": 0.7, "bid_size": 3.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0472, "vega": 0.0737, "theta": -0.0361, "rho": -0.0274, "theo": 2.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "BILL261224C00054000", "bid": 1.45, "bid_size": 3.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.048, "vega": 0.0749, "theta": -0.0359, "rho": 0.0333, "theo": 3.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "BILL261224P00054000", "bid": 1.2, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.4692, "gamma": 0.0486, "vega": 0.075, "theta": -0.0363, "rho": -0.0299, "theo": 3.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "BILL261224C00055000", "bid": 1.0, "bid_size": 3.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.4849, "gamma": 0.0484, "vega": 0.0752, "theta": -0.0359, "rho": 0.0305, "theo": 2.8382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "BILL261224P00055000", "bid": 1.7, "bid_size": 6.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.5176, "gamma": 0.0491, "vega": 0.075, "theta": -0.0362, "rho": -0.0324, "theo": 3.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "BILL261224C00056000", "bid": 0.6, "bid_size": 3.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": 0.4381, "gamma": 0.0479, "vega": 0.0743, "theta": -0.0355, "rho": 0.0277, "theo": 2.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "BILL261224P00056000", "bid": 2.3, "bid_size": 4.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5651, "gamma": 0.0486, "vega": 0.0742, "theta": -0.0357, "rho": -0.035, "theo": 4.3968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "BILL261224C00057000", "bid": 0.2, "bid_size": 3.0, "ask": 4.2, "ask_size": 6.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.3936, "gamma": 0.0466, "vega": 0.0726, "theta": -0.0348, "rho": 0.025, "theo": 2.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999995306134}, {"option": "BILL261224P00057000", "bid": 2.85, "bid_size": 11.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.4168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6103, "gamma": 0.0474, "vega": 0.0722, "theta": -0.0349, "rho": -0.0369, "theo": 5.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "BILL261224C00058000", "bid": 0.05, "bid_size": 3.0, "ask": 3.8, "ask_size": 4.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.352, "gamma": 0.0447, "vega": 0.0701, "theta": -0.0338, "rho": 0.0225, "theo": 1.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "BILL261224P00058000", "bid": 3.6, "bid_size": 3.0, "ask": 7.7, "ask_size": 5.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6526, "gamma": 0.0456, "vega": 0.0696, "theta": -0.0338, "rho": -0.0388, "theo": 5.7563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "BILL261224C00059000", "bid": 0.2, "bid_size": 3.0, "ask": 3.5, "ask_size": 5.0, "iv": 0.4859, "open_interest": 0.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0423, "vega": 0.067, "theta": -0.0326, "rho": 0.0201, "theo": 1.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "BILL261224P00059000", "bid": 4.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.409, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0432, "vega": 0.0663, "theta": -0.0324, "rho": -0.0401, "theo": 6.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "BILL261224C00060000", "bid": 0.05, "bid_size": 3.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0397, "vega": 0.0636, "theta": -0.0313, "rho": 0.0179, "theo": 1.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "BILL261224P00060000", "bid": 5.0, "bid_size": 5.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": -0.7264, "gamma": 0.0406, "vega": 0.0623, "theta": -0.031, "rho": -0.0408, "theo": 7.3003, "change": 0.0, "open": 0.0, "high": 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": "BILL261224C00061000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 6.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.2489, "gamma": 0.0369, "vega": 0.06, "theta": -0.0298, "rho": 0.016, "theo": 1.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "BILL261224P00061000", "bid": 5.8, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4029, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0379, "vega": 0.0588, "theta": -0.0295, "rho": -0.0416, "theo": 8.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "BILL261224C00062000", "bid": 0.05, "bid_size": 3.0, "ask": 2.85, "ask_size": 3.0, "iv": 0.5332, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0341, "vega": 0.0563, "theta": -0.0284, "rho": 0.0143, "theo": 1.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "BILL261224P00062000", "bid": 6.7, "bid_size": 5.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0352, "vega": 0.0546, "theta": -0.0279, "rho": -0.0417, "theo": 8.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "BILL261224C00063000", "bid": 0.05, "bid_size": 1.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0314, "vega": 0.0527, "theta": -0.0269, "rho": 0.0127, "theo": 0.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "BILL261224P00063000", "bid": 7.6, "bid_size": 5.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0325, "vega": 0.051, "theta": -0.0264, "rho": -0.042, "theo": 9.8563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BILL261224C00064000", "bid": 0.05, "bid_size": 1.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5841, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0288, "vega": 0.0492, "theta": -0.0255, "rho": 0.0114, "theo": 0.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "BILL261224P00064000", "bid": 8.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 1.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.03, "vega": 0.0471, "theta": -0.0248, "rho": -0.0418, "theo": 10.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BILL261224C00065000", "bid": 0.05, "bid_size": 5.0, "ask": 1.35, "ask_size": 1.0, "iv": 0.4833, "open_interest": 0.0, "volume": 0.0, "delta": 0.1584, "gamma": 0.0264, "vega": 0.0458, "theta": -0.0241, "rho": 0.0102, "theo": 0.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "BILL261224P00065000", "bid": 9.5, "bid_size": 1.0, "ask": 13.7, "ask_size": 5.0, "iv": 0.4402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.0276, "vega": 0.0434, "theta": -0.0233, "rho": -0.0411, "theo": 11.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "BILL270115C00017500", "bid": 34.3, "bid_size": 7.0, "ask": 38.5, "ask_size": 3.0, "iv": 1.2094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0008, "vega": 0.0027, "theta": 0.0, "rho": 0.0079, "theo": 36.3823, "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": 35.3999996185303}, {"option": "BILL270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.9986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.0038, "theta": -0.0032, "rho": -0.0007, "theo": 0.0556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115C00020000", "bid": 31.9, "bid_size": 4.0, "ask": 36.0, "ask_size": 4.0, "iv": 1.1571, "open_interest": 28.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0011, "vega": 0.0042, "theta": -0.0009, "rho": 0.0117, "theo": 33.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-10-22T11:38:11", "percent_change": 0.0, "prev_day_close": 32.9499988555908}, {"option": "BILL270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.7833, "open_interest": 96.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0009, "vega": 0.0051, "theta": -0.0039, "rho": -0.0009, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-06T12:38:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115C00022500", "bid": 29.5, "bid_size": 4.0, "ask": 33.5, "ask_size": 1.0, "iv": 1.082, "open_interest": 76.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0015, "vega": 0.0061, "theta": -0.0019, "rho": 0.0164, "theo": 31.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.36, "last_trade_time": "2026-04-10T13:53:11", "percent_change": 0.0, "prev_day_close": 30.4000005722046}, {"option": "BILL270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.596, "open_interest": 124.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0013, "vega": 0.0067, "theta": -0.0048, "rho": -0.0012, "theo": 0.0955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-06T12:38:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115C00025000", "bid": 27.2, "bid_size": 4.0, "ask": 31.1, "ask_size": 4.0, "iv": 1.0769, "open_interest": 29.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.002, "vega": 0.0083, "theta": -0.0031, "rho": 0.0211, "theo": 28.959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-10-22T11:38:35", "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "BILL270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 276.0, "iv": 1.4299, "open_interest": 718.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0018, "vega": 0.0088, "theta": -0.0058, "rho": -0.0017, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:03:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115C00027500", "bid": 24.5, "bid_size": 4.0, "ask": 28.6, "ask_size": 4.0, "iv": 0.883, "open_interest": 15.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0027, "vega": 0.0111, "theta": -0.0045, "rho": 0.0263, "theo": 26.5041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-17T09:42:33", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "BILL270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.2888, "open_interest": 119.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0025, "vega": 0.0114, "theta": -0.007, "rho": -0.0023, "theo": 0.1627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T09:51:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL270115C00030000", "bid": 22.3, "bid_size": 4.0, "ask": 26.2, "ask_size": 4.0, "iv": 0.8917, "open_interest": 93.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0037, "vega": 0.0146, "theta": -0.0062, "rho": 0.032, "theo": 24.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.55, "last_trade_time": "2026-09-17T09:42:33", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "BILL270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.7752, "open_interest": 346.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0035, "vega": 0.0148, "theta": -0.0084, "rho": -0.0031, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T10:31:19", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BILL270115C00032500", "bid": 19.8, "bid_size": 6.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.7827, "open_interest": 10.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.005, "vega": 0.019, "theta": -0.0081, "rho": 0.0379, "theo": 21.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-06T12:46:54", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "BILL270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 1.0322, "open_interest": 298.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0049, "vega": 0.0191, "theta": -0.0101, "rho": -0.0041, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-21T12:40:31", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "BILL270115C00035000", "bid": 18.6, "bid_size": 1.0, "ask": 19.8, "ask_size": 1.0, "iv": 0.66, "open_interest": 102.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0068, "vega": 0.0244, "theta": -0.0102, "rho": 0.0438, "theo": 19.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.9, "last_trade_time": "2026-11-05T13:14:13", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "BILL270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 21.0, "iv": 0.5965, "open_interest": 322.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0067, "vega": 0.0243, "theta": -0.0121, "rho": -0.0056, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T15:40:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BILL270115C00037500", "bid": 15.1, "bid_size": 4.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.6836, "open_interest": 51.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0092, "vega": 0.0311, "theta": -0.0127, "rho": 0.0495, "theo": 16.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.08, "last_trade_time": "2026-11-02T14:12:11", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BILL270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.6091, "open_interest": 203.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0091, "vega": 0.0309, "theta": -0.0143, "rho": -0.0075, "theo": 0.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:19:56", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "BILL270115C00040000", "bid": 12.8, "bid_size": 14.0, "ask": 16.6, "ask_size": 3.0, "iv": 0.6223, "open_interest": 289.0, "volume": 10.0, "delta": 0.9011, "gamma": 0.0124, "vega": 0.0391, "theta": -0.0154, "rho": 0.0545, "theo": 14.5661, "change": 1.45, "open": 13.93, "high": 14.8, "low": 13.93, "tick": "no_change", "last_trade_price": 14.8, "last_trade_time": "2026-11-09T13:39:33", "percent_change": 10.8614, "prev_day_close": 13.3499999046326}, {"option": "BILL270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 371.0, "iv": 0.7329, "open_interest": 3207.0, "volume": 104.0, "delta": -0.0945, "gamma": 0.0123, "vega": 0.039, "theta": -0.0169, "rho": -0.0101, "theo": 0.6617, "change": -0.625, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:30:57", "percent_change": -64.1026, "prev_day_close": 0.975000008940697}, {"option": "BILL270115C00042500", "bid": 10.5, "bid_size": 3.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.5762, "open_interest": 219.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0165, "vega": 0.0486, "theta": -0.0184, "rho": 0.0589, "theo": 12.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-10-13T15:41:11", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BILL270115P00042500", "bid": 0.2, "bid_size": 3.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.4774, "open_interest": 116.0, "volume": 39.0, "delta": -0.1285, "gamma": 0.0165, "vega": 0.0486, "theta": -0.0197, "rho": -0.0136, "theo": 0.8968, "change": -0.1, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T10:16:34", "percent_change": -11.1111, "prev_day_close": 0.900000035762787}, {"option": "BILL270115C00045000", "bid": 8.2, "bid_size": 13.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.5196, "open_interest": 311.0, "volume": 0.0, "delta": 0.821, "gamma": 0.0216, "vega": 0.0594, "theta": -0.0215, "rho": 0.061, "theo": 10.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T14:13:01", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BILL270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.4469, "open_interest": 1113.0, "volume": 10.0, "delta": -0.1742, "gamma": 0.0216, "vega": 0.0594, "theta": -0.0226, "rho": -0.0183, "theo": 1.227, "change": -0.09, "open": 0.94, "high": 1.16, "low": 0.94, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T10:32:06", "percent_change": -7.2, "prev_day_close": 1.25}, {"option": "BILL270115C00047500", "bid": 6.2, "bid_size": 3.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.4827, "open_interest": 102.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0273, "vega": 0.0708, "theta": -0.0245, "rho": 0.0606, "theo": 8.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T10:01:51", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "BILL270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 4.0, "iv": 0.3757, "open_interest": 126.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0274, "vega": 0.0708, "theta": -0.0254, "rho": -0.0244, "theo": 1.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-04T10:08:38", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "BILL270115C00050000", "bid": 4.4, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.4541, "open_interest": 1857.0, "volume": 1.0, "delta": 0.6846, "gamma": 0.0332, "vega": 0.0813, "theta": -0.027, "rho": 0.0575, "theo": 6.3241, "change": 0.6, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T13:29:22", "percent_change": 10.1695, "prev_day_close": 5.90000009536743}, {"option": "BILL270115P00050000", "bid": 0.25, "bid_size": 3.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.4047, "open_interest": 347.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0334, "vega": 0.0814, "theta": -0.0276, "rho": -0.0318, "theo": 2.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-06T13:15:08", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "BILL270115C00052500", "bid": 2.65, "bid_size": 3.0, "ask": 6.7, "ask_size": 21.0, "iv": 0.4298, "open_interest": 106.0, "volume": 40.0, "delta": 0.5939, "gamma": 0.038, "vega": 0.0889, "theta": -0.0285, "rho": 0.0518, "theo": 4.7414, "change": 0.1, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T10:12:53", "percent_change": 2.27273, "prev_day_close": 4.40000009536743}, {"option": "BILL270115P00052500", "bid": 0.95, "bid_size": 3.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4011, "open_interest": 112.0, "volume": 3.0, "delta": -0.4024, "gamma": 0.0383, "vega": 0.089, "theta": -0.0289, "rho": -0.0403, "theo": 3.2473, "change": -0.42, "open": 3.18, "high": 3.18, "low": 3.18, "tick": "down", "last_trade_price": 3.18, "last_trade_time": "2026-11-09T13:14:44", "percent_change": -11.6667, "prev_day_close": 3.59999990463257}, {"option": "BILL270115C00055000", "bid": 2.3, "bid_size": 3.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.3917, "open_interest": 592.0, "volume": 13.0, "delta": 0.4948, "gamma": 0.0403, "vega": 0.0916, "theta": -0.0287, "rho": 0.0442, "theo": 3.4496, "change": 0.405, "open": 3.25, "high": 3.58, "low": 3.25, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-09T14:21:04", "percent_change": 12.7559, "prev_day_close": 3.17499995231628}, {"option": "BILL270115P00055000", "bid": 2.25, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.4008, "open_interest": 126.0, "volume": 8.0, "delta": -0.5025, "gamma": 0.0408, "vega": 0.0916, "theta": -0.0289, "rho": -0.049, "theo": 4.4408, "change": 0.01, "open": 5.01, "high": 5.01, "low": 4.91, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-09T14:21:04", "percent_change": 0.20408, "prev_day_close": 4.90000009536743}, {"option": "BILL270115C00057500", "bid": 0.95, "bid_size": 3.0, "ask": 4.6, "ask_size": 6.0, "iv": 0.3688, "open_interest": 783.0, "volume": 523.0, "delta": 0.3971, "gamma": 0.0396, "vega": 0.0887, "theta": -0.0274, "rho": 0.0361, "theo": 2.4608, "change": 1.025, "open": 2.5, "high": 3.5, "low": 2.45, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T14:08:34", "percent_change": 43.1579, "prev_day_close": 2.375}, {"option": "BILL270115P00057500", "bid": 3.7, "bid_size": 3.0, "ask": 7.8, "ask_size": 5.0, "iv": 0.3968, "open_interest": 61.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0402, "vega": 0.0885, "theta": -0.0274, "rho": -0.0567, "theo": 5.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.47, "last_trade_time": "2026-08-31T10:36:07", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "BILL270115C00060000", "bid": 1.5, "bid_size": 1.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.4973, "open_interest": 899.0, "volume": 29.0, "delta": 0.3101, "gamma": 0.0362, "vega": 0.0813, "theta": -0.0251, "rho": 0.0285, "theo": 1.7451, "change": 0.2, "open": 1.8, "high": 2.05, "low": 1.8, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:24:23", "percent_change": 11.7647, "prev_day_close": 1.70000004768372}, {"option": "BILL270115P00060000", "bid": 5.5, "bid_size": 3.0, "ask": 9.5, "ask_size": 3.0, "iv": 0.3913, "open_interest": 15.0, "volume": 0.0, "delta": -0.69, "gamma": 0.037, "vega": 0.0808, "theta": -0.025, "rho": -0.0623, "theo": 7.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-20T09:46:57", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "BILL270115C00062500", "bid": 0.05, "bid_size": 35.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.4882, "open_interest": 157.0, "volume": 1.0, "delta": 0.2387, "gamma": 0.0314, "vega": 0.0716, "theta": -0.0223, "rho": 0.0221, "theo": 1.2455, "change": -0.1, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:56:11", "percent_change": -8.0, "prev_day_close": 1.25}, {"option": "BILL270115P00062500", "bid": 7.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.3924, "open_interest": 44.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0323, "vega": 0.0706, "theta": -0.022, "rho": -0.0646, "theo": 9.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-10-20T10:02:01", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "BILL270115C00065000", "bid": 0.75, "bid_size": 44.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.4273, "open_interest": 1588.0, "volume": 2.0, "delta": 0.183, "gamma": 0.0264, "vega": 0.0614, "theta": -0.0194, "rho": 0.017, "theo": 0.9019, "change": 0.1, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:53:08", "percent_change": 11.7647, "prev_day_close": 0.849999994039536}, {"option": "BILL270115P00065000", "bid": 9.7, "bid_size": 6.0, "ask": 13.7, "ask_size": 3.0, "iv": 0.4024, "open_interest": 44.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0274, "vega": 0.0596, "theta": -0.019, "rho": -0.0651, "theo": 11.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-07-28T12:24:06", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "BILL270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.5657, "open_interest": 143.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0217, "vega": 0.0518, "theta": -0.0168, "rho": 0.0131, "theo": 0.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-09-08T09:41:56", "percent_change": 0.0, "prev_day_close": 1.00000001490116}, {"option": "BILL270115P00067500", "bid": 12.0, "bid_size": 12.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.414, "open_interest": 33.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0229, "vega": 0.0494, "theta": -0.0161, "rho": -0.0628, "theo": 14.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-04-02T10:09:25", "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "BILL270115C00070000", "bid": 0.35, "bid_size": 51.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.4479, "open_interest": 4483.0, "volume": 3.0, "delta": 0.1094, "gamma": 0.0177, "vega": 0.0435, "theta": -0.0144, "rho": 0.0102, "theo": 0.4998, "change": 0.05, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T11:14:00", "percent_change": 9.09091, "prev_day_close": 0.550000011920929}, {"option": "BILL270115P00070000", "bid": 14.4, "bid_size": 5.0, "ask": 18.3, "ask_size": 4.0, "iv": 0.4214, "open_interest": 1.0, "volume": 0.0, "delta": -0.8978, "gamma": 0.019, "vega": 0.0403, "theta": -0.0135, "rho": -0.0593, "theo": 16.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-07-29T15:52:42", "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "BILL270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 5.0, "iv": 0.6276, "open_interest": 95.0, "volume": 0.0, "delta": 0.0858, "gamma": 0.0144, "vega": 0.0364, "theta": -0.0123, "rho": 0.008, "theo": 0.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.18, "last_trade_time": "2026-10-15T11:20:36", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL270115P00072500", "bid": 16.8, "bid_size": 5.0, "ask": 20.8, "ask_size": 3.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": -0.923, "gamma": 0.0158, "vega": 0.0323, "theta": -0.0113, "rho": -0.0549, "theo": 18.8544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.44, "last_trade_time": "2026-07-29T15:52:42", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "BILL270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.6866, "open_interest": 579.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0118, "vega": 0.0306, "theta": -0.0106, "rho": 0.0063, "theo": 0.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "BILL270115P00075000", "bid": 19.2, "bid_size": 3.0, "ask": 23.2, "ask_size": 3.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0132, "vega": 0.0257, "theta": -0.0094, "rho": -0.0501, "theo": 21.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.6, "last_trade_time": "2026-06-23T14:43:08", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "BILL270115C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 3.0, "iv": 0.6364, "open_interest": 72.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0097, "vega": 0.0258, "theta": -0.0091, "rho": 0.0051, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-22T12:59:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "BILL270115P00077500", "bid": 21.6, "bid_size": 5.0, "ask": 25.8, "ask_size": 6.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.0112, "vega": 0.0198, "theta": -0.008, "rho": -0.041, "theo": 23.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.05, "last_trade_time": "2025-03-19T10:07:52", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "BILL270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5752, "open_interest": 410.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.008, "vega": 0.0218, "theta": -0.0079, "rho": 0.0041, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-20T11:43:19", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "BILL270115P00080000", "bid": 24.1, "bid_size": 1.0, "ask": 28.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0096, "vega": 0.0155, "theta": -0.0066, "rho": -0.0326, "theo": 26.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.65, "last_trade_time": "2026-06-23T14:43:08", "percent_change": 0.0, "prev_day_close": 27.3000001907349}, {"option": "BILL270115C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.7964, "open_interest": 7.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0066, "vega": 0.0186, "theta": -0.0068, "rho": 0.0034, "theo": 0.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-01-21T09:49:52", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "BILL270115P00082500", "bid": 26.6, "bid_size": 3.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.008, "vega": 0.0102, "theta": -0.0053, "rho": -0.0242, "theo": 28.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.81, "last_trade_time": "2025-02-07T10:11:13", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "BILL270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.582, "open_interest": 562.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0055, "vega": 0.0159, "theta": -0.006, "rho": 0.0028, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-27T09:57:48", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BILL270115P00085000", "bid": 29.1, "bid_size": 3.0, "ask": 33.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0073, "vega": 0.0079, "theta": -0.0046, "rho": -0.018, "theo": 31.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.76, "last_trade_time": "2025-11-06T11:31:10", "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "BILL270115C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8588, "open_interest": 22.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0046, "vega": 0.0136, "theta": -0.0052, "rho": 0.0023, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-08-28T12:51:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL270115P00087500", "bid": 31.6, "bid_size": 3.0, "ask": 35.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0061, "vega": 0.0043, "theta": -0.0026, "rho": -0.0052, "theo": 33.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.12, "last_trade_time": "2025-04-04T12:19:58", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "BILL270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.8926, "open_interest": 132.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0039, "vega": 0.0118, "theta": -0.0046, "rho": 0.0019, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-08-19T14:07:39", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL270115P00090000", "bid": 34.1, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0031, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 36.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-01-23T11:11:51", "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "BILL270115C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.925, "open_interest": 24.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0033, "vega": 0.0102, "theta": -0.0041, "rho": 0.0016, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2025-12-31T12:53:15", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL270115P00092500", "bid": 36.6, "bid_size": 3.0, "ask": 40.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0009, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 38.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-01-16T12:18:42", "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "BILL270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.9562, "open_interest": 32.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0029, "vega": 0.0089, "theta": -0.0036, "rho": 0.0014, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T15:55:23", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "BILL270115P00095000", "bid": 39.1, "bid_size": 3.0, "ask": 43.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 41.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.03, "last_trade_time": "2026-01-15T09:30:16", "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "BILL270115C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9808, "open_interest": 3.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0025, "vega": 0.0078, "theta": -0.0032, "rho": 0.0012, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-27T10:49:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00097500", "bid": 41.6, "bid_size": 3.0, "ask": 45.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 43.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-05-21T15:53:43", "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "BILL270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0097, "open_interest": 79.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0021, "vega": 0.0069, "theta": -0.0029, "rho": 0.001, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-08-19T14:08:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "BILL270115P00100000", "bid": 44.1, "bid_size": 4.0, "ask": 48.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 46.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.83, "last_trade_time": "2026-06-04T13:10:54", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "BILL270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.0646, "open_interest": 42.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0016, "vega": 0.0054, "theta": -0.0023, "rho": 0.0008, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-11T11:22:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00105000", "bid": 49.1, "bid_size": 3.0, "ask": 53.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 51.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2025-10-17T09:35:36", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "BILL270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.116, "open_interest": 28.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0012, "vega": 0.0043, "theta": -0.0019, "rho": 0.0006, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-01T11:16:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00110000", "bid": 54.1, "bid_size": 3.0, "ask": 58.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 56.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2025-07-08T12:21:21", "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "BILL270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.1643, "open_interest": 27.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.001, "vega": 0.0035, "theta": -0.0016, "rho": 0.0005, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-25T15:23:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00115000", "bid": 59.1, "bid_size": 3.0, "ask": 63.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 61.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "BILL270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2099, "open_interest": 15.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0008, "vega": 0.0028, "theta": -0.0013, "rho": 0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2025-12-29T15:15:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00120000", "bid": 64.1, "bid_size": 3.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 66.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2025-02-10T15:05:01", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "BILL270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.2531, "open_interest": 219.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0011, "rho": 0.0003, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-06T09:49:54", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00125000", "bid": 69.1, "bid_size": 3.0, "ask": 73.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 71.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.75, "last_trade_time": "2025-12-04T10:09:15", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "BILL270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.2941, "open_interest": 61.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0005, "vega": 0.0019, "theta": -0.0009, "rho": 0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2025-12-29T15:16:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00130000", "bid": 74.1, "bid_size": 3.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 76.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "BILL270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3332, "open_interest": 12.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0008, "rho": 0.0002, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2025-07-23T15:28:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00135000", "bid": 79.1, "bid_size": 3.0, "ask": 83.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 81.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2999992370606}, {"option": "BILL270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3704, "open_interest": 21.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.0014, "theta": -0.0007, "rho": 0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2025-10-06T10:33:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00140000", "bid": 84.1, "bid_size": 3.0, "ask": 88.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 86.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.2999992370606}, {"option": "BILL270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 3.0, "iv": 1.2936, "open_interest": 258.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0006, "rho": 0.0001, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T15:03:44", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270115P00145000", "bid": 89.1, "bid_size": 3.0, "ask": 93.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 91.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.46, "last_trade_time": "2025-04-08T13:44:14", "percent_change": 0.0, "prev_day_close": 92.2999992370606}, {"option": "BILL270219C00017500", "bid": 34.5, "bid_size": 3.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.9505, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.001, "vega": 0.0083, "theta": 0.0, "rho": 0.0449, "theo": 36.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "BILL270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.6279, "open_interest": 0.0, "volume": 1.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.0082, "theta": -0.0041, "rho": -0.0019, "theo": 0.133, "change": -0.975, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -90.6977, "prev_day_close": 1.07500004768372}, {"option": "BILL270219C00020000", "bid": 32.2, "bid_size": 3.0, "ask": 36.1, "ask_size": 6.0, "iv": 0.9928, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0013, "vega": 0.0106, "theta": 0.0, "rho": 0.0522, "theo": 34.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BILL270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 183.0, "iv": 1.4534, "open_interest": 5.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.0013, "vega": 0.0106, "theta": -0.005, "rho": -0.0026, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270219C00022500", "bid": 29.6, "bid_size": 5.0, "ask": 33.6, "ask_size": 1.0, "iv": 0.8029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0018, "vega": 0.0136, "theta": -0.0012, "rho": 0.0591, "theo": 31.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "BILL270219P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 127.0, "iv": 1.3016, "open_interest": 0.0, "volume": 1.0, "delta": -0.0196, "gamma": 0.0018, "vega": 0.0136, "theta": -0.0059, "rho": -0.0034, "theo": 0.2159, "change": -0.925, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -86.0465, "prev_day_close": 1.07500004768372}, {"option": "BILL270219C00025000", "bid": 27.3, "bid_size": 3.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0025, "vega": 0.0171, "theta": -0.0026, "rho": 0.0653, "theo": 29.3091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "BILL270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 1.1745, "open_interest": 4.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0025, "vega": 0.0171, "theta": -0.007, "rho": -0.0044, "theo": 0.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "BILL270219C00027500", "bid": 24.9, "bid_size": 3.0, "ask": 28.8, "ask_size": 3.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0033, "vega": 0.0214, "theta": -0.0041, "rho": 0.0711, "theo": 26.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "BILL270219P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 1.0526, "open_interest": 4.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0033, "vega": 0.0215, "theta": -0.0082, "rho": -0.0058, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T11:20:41", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "BILL270219C00030000", "bid": 22.5, "bid_size": 4.0, "ask": 26.4, "ask_size": 4.0, "iv": 0.7083, "open_interest": 1.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0044, "vega": 0.0266, "theta": -0.0059, "rho": 0.0763, "theo": 24.5397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.87, "last_trade_time": "2026-07-21T10:57:39", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "BILL270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.7578, "open_interest": 53.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0044, "vega": 0.0267, "theta": -0.0095, "rho": -0.0075, "theo": 0.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T11:19:30", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BILL270219C00032500", "bid": 19.9, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0058, "vega": 0.0329, "theta": -0.0077, "rho": 0.081, "theo": 22.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "BILL270219P00032500", "bid": 0.05, "bid_size": 5.0, "ask": 2.4, "ask_size": 270.0, "iv": 0.8672, "open_interest": 6.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0058, "vega": 0.033, "theta": -0.0111, "rho": -0.0096, "theo": 0.5585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:47:50", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "BILL270219C00035000", "bid": 17.6, "bid_size": 4.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.5937, "open_interest": 2.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0075, "vega": 0.0402, "theta": -0.0098, "rho": 0.085, "theo": 19.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-14T11:07:36", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BILL270219P00035000", "bid": 0.05, "bid_size": 6.0, "ask": 1.4, "ask_size": 18.0, "iv": 0.6587, "open_interest": 15.0, "volume": 1.0, "delta": -0.0748, "gamma": 0.0076, "vega": 0.0404, "theta": -0.0127, "rho": -0.0124, "theo": 0.7121, "change": -0.61, "open": 0.69, "high": 0.69, "low": 0.69, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T10:57:31", "percent_change": -46.9231, "prev_day_close": 1.29999997653067}, {"option": "BILL270219C00037500", "bid": 15.5, "bid_size": 7.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.5939, "open_interest": 9.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0097, "vega": 0.0488, "theta": -0.012, "rho": 0.0881, "theo": 17.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-07-15T10:17:37", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BILL270219P00037500", "bid": 0.05, "bid_size": 3.0, "ask": 1.45, "ask_size": 3.0, "iv": 0.5821, "open_interest": 23.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0098, "vega": 0.049, "theta": -0.0146, "rho": -0.016, "theo": 0.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:32:47", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "BILL270219C00040000", "bid": 13.4, "bid_size": 4.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.573, "open_interest": 3.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0124, "vega": 0.0587, "theta": -0.0143, "rho": 0.0901, "theo": 15.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-10-23T12:00:01", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BILL270219P00040000", "bid": 0.5, "bid_size": 62.0, "ask": 1.4, "ask_size": 59.0, "iv": 0.542, "open_interest": 141.0, "volume": 1.0, "delta": -0.1254, "gamma": 0.0125, "vega": 0.0589, "theta": -0.0166, "rho": -0.0204, "theo": 1.1745, "change": 0.055, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T15:53:49", "percent_change": 4.88889, "prev_day_close": 1.12500002980232}, {"option": "BILL270219C00042500", "bid": 11.2, "bid_size": 3.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.5394, "open_interest": 86.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0155, "vega": 0.0695, "theta": -0.0167, "rho": 0.0906, "theo": 13.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-09-14T14:52:57", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "BILL270219P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 3.0, "iv": 0.4793, "open_interest": 64.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0156, "vega": 0.0698, "theta": -0.0186, "rho": -0.026, "theo": 1.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-21T10:06:37", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BILL270219C00045000", "bid": 9.2, "bid_size": 3.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.4376, "open_interest": 65.0, "volume": 0.0, "delta": 0.7929, "gamma": 0.019, "vega": 0.081, "theta": -0.019, "rho": 0.0895, "theo": 11.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-04T15:24:32", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "BILL270219P00045000", "bid": 0.05, "bid_size": 10.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.5293, "open_interest": 276.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0192, "vega": 0.0813, "theta": -0.0207, "rho": -0.0329, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-10-20T12:59:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "BILL270219C00047500", "bid": 7.5, "bid_size": 5.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.5071, "open_interest": 44.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0226, "vega": 0.0922, "theta": -0.0212, "rho": 0.0866, "theo": 9.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.32, "last_trade_time": "2026-11-04T10:17:19", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "BILL270219P00047500", "bid": 0.55, "bid_size": 3.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.4947, "open_interest": 24.0, "volume": 0.0, "delta": -0.2614, "gamma": 0.0229, "vega": 0.0926, "theta": -0.0225, "rho": -0.0411, "theo": 2.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-10-23T13:10:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BILL270219C00050000", "bid": 6.0, "bid_size": 3.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.5024, "open_interest": 121.0, "volume": 1.0, "delta": 0.6756, "gamma": 0.026, "vega": 0.102, "theta": -0.023, "rho": 0.0816, "theo": 7.6921, "change": 0.0, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T10:09:44", "percent_change": 2.5602e-06, "prev_day_close": 7.44999980926514}, {"option": "BILL270219P00050000", "bid": 1.35, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.4789, "open_interest": 32.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0264, "vega": 0.1024, "theta": -0.0241, "rho": -0.0502, "theo": 3.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.37, "last_trade_time": "2026-11-05T10:41:40", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "BILL270219C00052500", "bid": 4.9, "bid_size": 3.0, "ask": 8.1, "ask_size": 3.0, "iv": 0.4955, "open_interest": 35.0, "volume": 9.0, "delta": 0.605, "gamma": 0.0286, "vega": 0.1093, "theta": -0.0242, "rho": 0.075, "theo": 6.207, "change": 0.45, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T10:35:15", "percent_change": 8.25688, "prev_day_close": 5.44999980926514}, {"option": "BILL270219P00052500", "bid": 2.6, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.4822, "open_interest": 1.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0293, "vega": 0.1095, "theta": -0.025, "rho": -0.06, "theo": 4.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.71, "last_trade_time": "2026-11-02T13:09:26", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "BILL270219C00055000", "bid": 4.6, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.5356, "open_interest": 96.0, "volume": 18.0, "delta": 0.5309, "gamma": 0.0301, "vega": 0.113, "theta": -0.0248, "rho": 0.0672, "theo": 4.9524, "change": 0.15, "open": 4.9, "high": 5.0, "low": 4.9, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:59:24", "percent_change": 3.09279, "prev_day_close": 4.84999990463257}, {"option": "BILL270219P00055000", "bid": 3.6, "bid_size": 5.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.4664, "open_interest": 29.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0309, "vega": 0.1128, "theta": -0.0254, "rho": -0.0694, "theo": 5.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-10-23T15:21:13", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "BILL270219C00057500", "bid": 2.15, "bid_size": 3.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.4788, "open_interest": 31.0, "volume": 2.0, "delta": 0.4578, "gamma": 0.0303, "vega": 0.1127, "theta": -0.0247, "rho": 0.0588, "theo": 3.9291, "change": 0.45, "open": 4.0, "high": 4.2, "low": 4.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:58:01", "percent_change": 12.0, "prev_day_close": 3.75}, {"option": "BILL270219P00057500", "bid": 5.1, "bid_size": 3.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.457, "open_interest": 0.0, "volume": 9.0, "delta": -0.5492, "gamma": 0.0313, "vega": 0.112, "theta": -0.0251, "rho": -0.078, "theo": 7.0489, "change": 0.4, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T10:44:14", "percent_change": 5.4054, "prev_day_close": 7.40000009536743}, {"option": "BILL270219C00060000", "bid": 2.0, "bid_size": 1.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4742, "open_interest": 87.0, "volume": 2.0, "delta": 0.3897, "gamma": 0.0293, "vega": 0.109, "theta": -0.024, "rho": 0.0506, "theo": 3.1179, "change": 0.6, "open": 3.5, "high": 3.6, "low": 3.5, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:59:32", "percent_change": 20.0, "prev_day_close": 3.0}, {"option": "BILL270219P00060000", "bid": 8.3, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0304, "vega": 0.1076, "theta": -0.0242, "rho": -0.0844, "theo": 8.7329, "change": 0.0, "open": 0.0, "high": 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": "BILL270219C00065000", "bid": 0.05, "bid_size": 43.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.4702, "open_interest": 45.0, "volume": 3.0, "delta": 0.2776, "gamma": 0.025, "vega": 0.0955, "theta": -0.0215, "rho": 0.0366, "theo": 2.0005, "change": 0.1, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T13:01:10", "percent_change": 5.12821, "prev_day_close": 1.94999998807907}, {"option": "BILL270219P00065000", "bid": 10.4, "bid_size": 5.0, "ask": 14.3, "ask_size": 3.0, "iv": 0.4372, "open_interest": 20.0, "volume": 0.0, "delta": -0.7371, "gamma": 0.0265, "vega": 0.0918, "theta": -0.0212, "rho": -0.0914, "theo": 12.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.3, "last_trade_time": "2026-11-02T10:37:39", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "BILL270219C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 3.0, "iv": 0.4989, "open_interest": 56.0, "volume": 1.0, "delta": 0.1982, "gamma": 0.02, "vega": 0.0794, "theta": -0.0185, "rho": 0.0263, "theo": 1.3358, "change": -0.375, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:25:50", "percent_change": -29.4118, "prev_day_close": 1.27500003576279}, {"option": "BILL270219P00070000", "bid": 14.6, "bid_size": 6.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.4184, "open_interest": 21.0, "volume": 0.0, "delta": -0.8218, "gamma": 0.0218, "vega": 0.0726, "theta": -0.0178, "rho": -0.089, "theo": 16.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-10-20T13:50:10", "percent_change": 0.0, "prev_day_close": 17.7499995231628}, {"option": "BILL270521C00032500", "bid": 20.7, "bid_size": 6.0, "ask": 24.7, "ask_size": 7.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0063, "vega": 0.0593, "theta": -0.0066, "rho": 0.1316, "theo": 22.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "BILL270521P00032500", "bid": 0.05, "bid_size": 6.0, "ask": 2.75, "ask_size": 19.0, "iv": 0.6638, "open_interest": 3.0, "volume": 1.0, "delta": -0.0815, "gamma": 0.0063, "vega": 0.0592, "theta": -0.0092, "rho": -0.0264, "theo": 1.0574, "change": -0.5, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:30:04", "percent_change": -35.7143, "prev_day_close": 1.39999994635582}, {"option": "BILL270521C00035000", "bid": 18.5, "bid_size": 6.0, "ask": 22.6, "ask_size": 8.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0078, "vega": 0.071, "theta": -0.0083, "rho": 0.1389, "theo": 20.588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BILL270521P00035000", "bid": 0.05, "bid_size": 3.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.6146, "open_interest": 1.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0079, "vega": 0.0712, "theta": -0.0106, "rho": -0.0338, "theo": 1.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "BILL270521C00037500", "bid": 16.5, "bid_size": 5.0, "ask": 20.6, "ask_size": 6.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0095, "vega": 0.0835, "theta": -0.01, "rho": 0.1439, "theo": 18.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "BILL270521P00037500", "bid": 0.05, "bid_size": 3.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1319, "gamma": 0.0096, "vega": 0.0839, "theta": -0.0121, "rho": -0.0423, "theo": 1.7793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "BILL270521C00040000", "bid": 14.7, "bid_size": 3.0, "ask": 18.7, "ask_size": 7.0, "iv": 0.5631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0113, "vega": 0.0964, "theta": -0.0118, "rho": 0.1465, "theo": 16.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "BILL270521P00040000", "bid": 0.1, "bid_size": 6.0, "ask": 4.1, "ask_size": 8.0, "iv": 0.5341, "open_interest": 1.0, "volume": 0.0, "delta": -0.1642, "gamma": 0.0114, "vega": 0.0969, "theta": -0.0137, "rho": -0.0523, "theo": 2.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-07T14:25:04", "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "BILL270521C00042500", "bid": 13.0, "bid_size": 3.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7917, "gamma": 0.0131, "vega": 0.1093, "theta": -0.0135, "rho": 0.1466, "theo": 14.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "BILL270521P00042500", "bid": 0.6, "bid_size": 1.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0133, "vega": 0.1098, "theta": -0.0151, "rho": -0.0638, "theo": 2.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "BILL270521C00045000", "bid": 11.2, "bid_size": 3.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.5399, "open_interest": 1.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0149, "vega": 0.1214, "theta": -0.015, "rho": 0.1446, "theo": 13.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-27T10:04:12", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BILL270521P00045000", "bid": 1.3, "bid_size": 12.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.5052, "open_interest": 10.0, "volume": 10.0, "delta": -0.2425, "gamma": 0.0152, "vega": 0.1222, "theta": -0.0165, "rho": -0.0764, "theo": 3.6171, "change": 0.69, "open": 4.26, "high": 4.29, "low": 4.24, "tick": "up", "last_trade_price": 4.29, "last_trade_time": "2026-11-09T10:30:57", "percent_change": 19.1667, "prev_day_close": 3.59999990463257}, {"option": "BILL270521C00047500", "bid": 9.7, "bid_size": 1.0, "ask": 13.7, "ask_size": 6.0, "iv": 0.5355, "open_interest": 0.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0166, "vega": 0.1323, "theta": -0.0164, "rho": 0.1407, "theo": 11.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "BILL270521P00047500", "bid": 2.25, "bid_size": 3.0, "ask": 6.3, "ask_size": 3.0, "iv": 0.5019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2878, "gamma": 0.0169, "vega": 0.1331, "theta": -0.0176, "rho": -0.0896, "theo": 4.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "BILL270521C00050000", "bid": 8.3, "bid_size": 3.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.5296, "open_interest": 557.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.018, "vega": 0.1413, "theta": -0.0175, "rho": 0.1351, "theo": 10.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-10-26T11:00:48", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "BILL270521P00050000", "bid": 3.3, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.4997, "open_interest": 510.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0184, "vega": 0.142, "theta": -0.0185, "rho": -0.1033, "theo": 5.4944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-16T14:41:44", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BILL270521C00052500", "bid": 7.0, "bid_size": 4.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.5193, "open_interest": 62.0, "volume": 0.0, "delta": 0.6111, "gamma": 0.0191, "vega": 0.1482, "theta": -0.0184, "rho": 0.128, "theo": 8.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.42, "last_trade_time": "2026-10-21T11:36:36", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BILL270521P00052500", "bid": 4.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.4936, "open_interest": 1.0, "volume": 0.0, "delta": -0.386, "gamma": 0.0196, "vega": 0.1487, "theta": -0.0192, "rho": -0.1176, "theo": 6.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-21T11:24:52", "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "BILL270521C00055000", "bid": 5.8, "bid_size": 5.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.5148, "open_interest": 156.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0198, "vega": 0.1526, "theta": -0.0189, "rho": 0.1202, "theo": 7.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T13:42:19", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BILL270521P00055000", "bid": 5.7, "bid_size": 6.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.4859, "open_interest": 2.0, "volume": 0.0, "delta": -0.4368, "gamma": 0.0205, "vega": 0.1529, "theta": -0.0196, "rho": -0.131, "theo": 7.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.03, "last_trade_time": "2026-10-06T13:22:03", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "BILL270521C00057500", "bid": 4.8, "bid_size": 5.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0202, "vega": 0.1546, "theta": -0.0192, "rho": 0.1117, "theo": 6.5445, "change": 0.0, "open": 0.0, "high": 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": "BILL270521P00057500", "bid": 7.2, "bid_size": 6.0, "ask": 11.2, "ask_size": 3.0, "iv": 0.4832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4872, "gamma": 0.021, "vega": 0.1545, "theta": -0.0196, "rho": -0.1428, "theo": 9.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "BILL270521C00060000", "bid": 3.8, "bid_size": 5.0, "ask": 7.9, "ask_size": 5.0, "iv": 0.5069, "open_interest": 5.0, "volume": 0.0, "delta": 0.4664, "gamma": 0.0203, "vega": 0.1544, "theta": -0.0192, "rho": 0.1029, "theo": 5.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T15:18:16", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BILL270521P00060000", "bid": 10.7, "bid_size": 2.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5362, "gamma": 0.0212, "vega": 0.1537, "theta": -0.0194, "rho": -0.1547, "theo": 10.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "BILL270521C00065000", "bid": 2.0, "bid_size": 9.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.3801, "gamma": 0.0195, "vega": 0.1482, "theta": -0.0184, "rho": 0.0858, "theo": 4.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "BILL270521P00065000", "bid": 12.7, "bid_size": 1.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0207, "vega": 0.1455, "theta": -0.0184, "rho": -0.1704, "theo": 14.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BILL280121C00017500", "bid": 35.0, "bid_size": 2.0, "ask": 40.0, "ask_size": 2.0, "iv": 0.6835, "open_interest": 1.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0016, "vega": 0.0408, "theta": 0.0, "rho": 0.1661, "theo": 37.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-09-18T13:48:38", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "BILL280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 1.0525, "open_interest": 0.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0016, "vega": 0.0407, "theta": -0.0032, "rho": -0.0254, "theo": 0.6748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280121C00020000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.6919, "open_interest": 113.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0021, "vega": 0.0508, "theta": 0.0, "rho": 0.1879, "theo": 35.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.0, "last_trade_time": "2026-11-02T14:21:05", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "BILL280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.844, "open_interest": 52.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0021, "vega": 0.051, "theta": -0.0039, "rho": -0.0331, "theo": 0.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.16, "last_trade_time": "2026-08-21T14:48:13", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "BILL280121C00022500", "bid": 31.0, "bid_size": 4.0, "ask": 35.5, "ask_size": 2.0, "iv": 0.6411, "open_interest": 52.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0027, "vega": 0.0618, "theta": -0.0005, "rho": 0.2075, "theo": 33.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.32, "last_trade_time": "2026-05-29T12:56:58", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "BILL280121P00022500", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.8521, "open_interest": 62.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0027, "vega": 0.0624, "theta": -0.0046, "rho": -0.0422, "theo": 1.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.34, "last_trade_time": "2026-09-28T12:00:47", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "BILL280121C00025000", "bid": 28.5, "bid_size": 2.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.5938, "open_interest": 12.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0033, "vega": 0.074, "theta": -0.0015, "rho": 0.2247, "theo": 31.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.23, "last_trade_time": "2026-07-13T15:41:01", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "BILL280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.7669, "open_interest": 14.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0034, "vega": 0.0748, "theta": -0.0053, "rho": -0.0528, "theo": 1.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-06-10T13:00:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280121C00027500", "bid": 27.0, "bid_size": 1.0, "ask": 31.5, "ask_size": 33.0, "iv": 0.6112, "open_interest": 3.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.004, "vega": 0.0871, "theta": -0.0025, "rho": 0.2396, "theo": 29.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.19, "last_trade_time": "2026-11-06T15:23:43", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "BILL280121P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.6933, "open_interest": 25.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0042, "vega": 0.0884, "theta": -0.006, "rho": -0.0651, "theo": 1.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-06-17T10:09:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280121C00030000", "bid": 25.0, "bid_size": 30.0, "ask": 29.5, "ask_size": 31.0, "iv": 0.5885, "open_interest": 13.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0048, "vega": 0.1009, "theta": -0.0035, "rho": 0.2522, "theo": 27.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-06T14:33:00", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "BILL280121P00030000", "bid": 0.2, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.6361, "open_interest": 148.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.005, "vega": 0.1025, "theta": -0.0068, "rho": -0.0787, "theo": 2.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-08-10T15:43:18", "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "BILL280121C00032500", "bid": 23.0, "bid_size": 5.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.5632, "open_interest": 42.0, "volume": 0.0, "delta": 0.8778, "gamma": 0.0057, "vega": 0.1153, "theta": -0.0045, "rho": 0.2624, "theo": 25.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-06-01T13:25:18", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "BILL280121P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.5656, "open_interest": 52.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0059, "vega": 0.1172, "theta": -0.0075, "rho": -0.0941, "theo": 2.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-08-12T13:25:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280121C00035000", "bid": 21.1, "bid_size": 3.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.5598, "open_interest": 8.0, "volume": 0.0, "delta": 0.8561, "gamma": 0.0066, "vega": 0.1298, "theta": -0.0055, "rho": 0.2704, "theo": 23.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.37, "last_trade_time": "2026-08-28T12:25:34", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BILL280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.509, "open_interest": 312.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0068, "vega": 0.1319, "theta": -0.0083, "rho": -0.1111, "theo": 3.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-03T14:10:23", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "BILL280121C00037500", "bid": 19.5, "bid_size": 45.0, "ask": 24.5, "ask_size": 41.0, "iv": 0.5608, "open_interest": 12.0, "volume": 0.0, "delta": 0.8323, "gamma": 0.0074, "vega": 0.1444, "theta": -0.0064, "rho": 0.2757, "theo": 21.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.76, "last_trade_time": "2026-11-06T15:03:12", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "BILL280121P00037500", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.528, "open_interest": 111.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0078, "vega": 0.1467, "theta": -0.009, "rho": -0.1296, "theo": 3.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-06-03T10:41:18", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BILL280121C00040000", "bid": 18.5, "bid_size": 3.0, "ask": 22.5, "ask_size": 8.0, "iv": 0.5588, "open_interest": 100.0, "volume": 0.0, "delta": 0.8066, "gamma": 0.0084, "vega": 0.1584, "theta": -0.0073, "rho": 0.279, "theo": 20.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-09-23T15:58:44", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BILL280121P00040000", "bid": 1.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.505, "open_interest": 117.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0088, "vega": 0.1609, "theta": -0.0097, "rho": -0.149, "theo": 4.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-10T10:29:47", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "BILL280121C00042500", "bid": 16.5, "bid_size": 41.0, "ask": 21.0, "ask_size": 34.0, "iv": 0.5372, "open_interest": 40.0, "volume": 0.0, "delta": 0.7792, "gamma": 0.0092, "vega": 0.1719, "theta": -0.0082, "rho": 0.2798, "theo": 18.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.59, "last_trade_time": "2026-11-02T14:12:11", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BILL280121P00042500", "bid": 2.5, "bid_size": 37.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.509, "open_interest": 24.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0097, "vega": 0.1746, "theta": -0.0104, "rho": -0.1693, "theo": 5.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.43, "last_trade_time": "2026-09-28T12:39:09", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "BILL280121C00045000", "bid": 15.0, "bid_size": 5.0, "ask": 19.5, "ask_size": 38.0, "iv": 0.5272, "open_interest": 116.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.01, "vega": 0.1844, "theta": -0.009, "rho": 0.2789, "theo": 17.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-15T13:00:42", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BILL280121P00045000", "bid": 3.5, "bid_size": 32.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.5068, "open_interest": 44.0, "volume": 10.0, "delta": -0.2526, "gamma": 0.0107, "vega": 0.1871, "theta": -0.011, "rho": -0.1907, "theo": 6.3344, "change": -1.18, "open": 5.84, "high": 5.85, "low": 5.82, "tick": "down", "last_trade_price": 5.82, "last_trade_time": "2026-11-09T10:30:57", "percent_change": -16.8571, "prev_day_close": 7.0}, {"option": "BILL280121C00047500", "bid": 13.5, "bid_size": 45.0, "ask": 18.5, "ask_size": 43.0, "iv": 0.5266, "open_interest": 18.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0108, "vega": 0.1958, "theta": -0.0097, "rho": 0.2758, "theo": 15.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.24, "last_trade_time": "2026-11-06T15:03:12", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BILL280121P00047500", "bid": 4.5, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.5, "open_interest": 11.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0116, "vega": 0.1984, "theta": -0.0115, "rho": -0.2118, "theo": 7.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.53, "last_trade_time": "2026-10-01T09:48:12", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "BILL280121C00050000", "bid": 12.5, "bid_size": 48.0, "ask": 17.0, "ask_size": 45.0, "iv": 0.5219, "open_interest": 553.0, "volume": 6.0, "delta": 0.6896, "gamma": 0.0115, "vega": 0.2057, "theta": -0.0103, "rho": 0.2713, "theo": 14.5494, "change": 0.4, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-09T10:09:35", "percent_change": 2.82685, "prev_day_close": 14.1500000953674}, {"option": "BILL280121P00050000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.4892, "open_interest": 44.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0124, "vega": 0.208, "theta": -0.012, "rho": -0.2334, "theo": 8.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-03T14:10:55", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "BILL280121C00052500", "bid": 11.0, "bid_size": 49.0, "ask": 16.0, "ask_size": 41.0, "iv": 0.5138, "open_interest": 22.0, "volume": 0.0, "delta": 0.6584, "gamma": 0.0121, "vega": 0.2142, "theta": -0.0108, "rho": 0.2651, "theo": 13.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-10-01T11:05:44", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "BILL280121P00052500", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.4981, "open_interest": 15.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0131, "vega": 0.2161, "theta": -0.0123, "rho": -0.2539, "theo": 9.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T13:14:32", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BILL280121C00055000", "bid": 10.0, "bid_size": 47.0, "ask": 15.0, "ask_size": 50.0, "iv": 0.514, "open_interest": 210.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0126, "vega": 0.2211, "theta": -0.0113, "rho": 0.2581, "theo": 12.2644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.93, "last_trade_time": "2026-11-06T10:15:47", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "BILL280121P00055000", "bid": 8.5, "bid_size": 1.0, "ask": 13.0, "ask_size": 5.0, "iv": 0.4912, "open_interest": 132.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0138, "vega": 0.2223, "theta": -0.0126, "rho": -0.274, "theo": 11.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-06T13:14:32", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "BILL280121C00057500", "bid": 9.0, "bid_size": 5.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.5109, "open_interest": 14.0, "volume": 0.0, "delta": 0.5959, "gamma": 0.013, "vega": 0.2264, "theta": -0.0116, "rho": 0.2498, "theo": 11.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-30T09:50:12", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "BILL280121P00057500", "bid": 9.5, "bid_size": 6.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.4809, "open_interest": 1.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0143, "vega": 0.2266, "theta": -0.0128, "rho": -0.2923, "theo": 12.4358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-01-22T14:00:16", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "BILL280121C00060000", "bid": 8.0, "bid_size": 6.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.5049, "open_interest": 1574.0, "volume": 0.0, "delta": 0.5653, "gamma": 0.0132, "vega": 0.2303, "theta": -0.0119, "rho": 0.2411, "theo": 10.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-09-04T10:25:36", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BILL280121P00060000", "bid": 11.0, "bid_size": 6.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4781, "open_interest": 5.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0148, "vega": 0.229, "theta": -0.0129, "rho": -0.3093, "theo": 13.9435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.08, "last_trade_time": "2026-10-01T10:59:31", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BILL280121C00062500", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.4963, "open_interest": 36.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.0134, "vega": 0.2326, "theta": -0.012, "rho": 0.2317, "theo": 9.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-09-28T14:01:14", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "BILL280121P00062500", "bid": 13.0, "bid_size": 6.0, "ask": 17.5, "ask_size": 3.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.0152, "vega": 0.2298, "theta": -0.013, "rho": -0.3254, "theo": 15.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.25, "last_trade_time": "2025-10-14T09:43:55", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BILL280121C00065000", "bid": 6.5, "bid_size": 1.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.4787, "open_interest": 1239.0, "volume": 0.0, "delta": 0.5063, "gamma": 0.0135, "vega": 0.2336, "theta": -0.0122, "rho": 0.2221, "theo": 8.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-26T11:45:57", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BILL280121P00065000", "bid": 14.5, "bid_size": 6.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.0154, "vega": 0.229, "theta": -0.013, "rho": -0.3378, "theo": 17.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-07-27T10:55:33", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BILL280121C00070000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.4982, "open_interest": 476.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.0135, "vega": 0.2322, "theta": -0.0122, "rho": 0.2026, "theo": 7.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T09:44:19", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "BILL280121P00070000", "bid": 18.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.4789, "open_interest": 3.0, "volume": 0.0, "delta": -0.5845, "gamma": 0.0158, "vega": 0.2225, "theta": -0.0128, "rho": -0.3583, "theo": 20.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.32, "last_trade_time": "2026-08-24T11:31:52", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "BILL280121C00075000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.481, "open_interest": 61.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0132, "vega": 0.2271, "theta": -0.012, "rho": 0.1838, "theo": 6.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-08-10T15:39:41", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "BILL280121P00075000", "bid": 21.5, "bid_size": 6.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.4608, "open_interest": 2.0, "volume": 0.0, "delta": -0.6439, "gamma": 0.0159, "vega": 0.2104, "theta": -0.0124, "rho": -0.3649, "theo": 24.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-06T11:51:30", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BILL280121C00080000", "bid": 2.5, "bid_size": 1.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.4542, "open_interest": 313.0, "volume": 0.0, "delta": 0.3572, "gamma": 0.0127, "vega": 0.2192, "theta": -0.0117, "rho": 0.1658, "theo": 5.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-28T09:30:03", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "BILL280121P00080000", "bid": 26.0, "bid_size": 6.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.4678, "open_interest": 3.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.0159, "vega": 0.1941, "theta": -0.0118, "rho": -0.3599, "theo": 28.7122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.12, "last_trade_time": "2026-11-06T11:51:30", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BILL280616C00017500", "bid": 35.5, "bid_size": 2.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0016, "vega": 0.0503, "theta": 0.0, "rho": 0.2183, "theo": 38.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "BILL280616P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.9258, "open_interest": 10.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0016, "vega": 0.0512, "theta": -0.0028, "rho": -0.0381, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-04T09:30:03", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280616C00020000", "bid": 34.0, "bid_size": 1.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0021, "vega": 0.0626, "theta": 0.0, "rho": 0.2427, "theo": 36.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "BILL280616P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0021, "vega": 0.0637, "theta": -0.0034, "rho": -0.0495, "theo": 1.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "BILL280616C00022500", "bid": 31.5, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0026, "vega": 0.0761, "theta": 0.0, "rho": 0.2646, "theo": 34.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "BILL280616P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0027, "vega": 0.0775, "theta": -0.004, "rho": -0.0628, "theo": 1.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280616C00025000", "bid": 30.0, "bid_size": 1.0, "ask": 34.5, "ask_size": 1.0, "iv": 0.5868, "open_interest": 1.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0032, "vega": 0.0904, "theta": -0.0004, "rho": 0.2843, "theo": 32.3865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.96, "last_trade_time": "2026-08-18T11:14:28", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "BILL280616P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0033, "vega": 0.0923, "theta": -0.0046, "rho": -0.0781, "theo": 1.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280616C00027500", "bid": 28.0, "bid_size": 5.0, "ask": 32.5, "ask_size": 5.0, "iv": 0.5626, "open_interest": 1.0, "volume": 0.0, "delta": 0.9144, "gamma": 0.0038, "vega": 0.1055, "theta": -0.0013, "rho": 0.3013, "theo": 30.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-09-18T13:16:51", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "BILL280616P00027500", "bid": 0.1, "bid_size": 3.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.6183, "open_interest": 11.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.004, "vega": 0.1078, "theta": -0.0052, "rho": -0.095, "theo": 2.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280616C00030000", "bid": 26.0, "bid_size": 5.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.5585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0045, "vega": 0.121, "theta": -0.0021, "rho": 0.3158, "theo": 28.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BILL280616P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0047, "vega": 0.1239, "theta": -0.0058, "rho": -0.1142, "theo": 2.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL280616C00032500", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.8784, "gamma": 0.0052, "vega": 0.1368, "theta": -0.003, "rho": 0.3277, "theo": 26.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BILL280616P00032500", "bid": 0.5, "bid_size": 5.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.5406, "open_interest": 21.0, "volume": 0.0, "delta": -0.1244, "gamma": 0.0055, "vega": 0.1398, "theta": -0.0065, "rho": -0.1343, "theo": 3.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-07-31T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BILL280616C00035000", "bid": 22.5, "bid_size": 5.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0059, "vega": 0.1524, "theta": -0.0038, "rho": 0.337, "theo": 25.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BILL280616P00035000", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.5224, "open_interest": 10.0, "volume": 0.0, "delta": -0.1461, "gamma": 0.0063, "vega": 0.1561, "theta": -0.0071, "rho": -0.1566, "theo": 3.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-06-17T10:29:50", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BILL280616C00037500", "bid": 21.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.5338, "open_interest": 0.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0066, "vega": 0.1678, "theta": -0.0047, "rho": 0.3438, "theo": 23.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BILL280616P00037500", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": -0.1695, "gamma": 0.0071, "vega": 0.1716, "theta": -0.0077, "rho": -0.1796, "theo": 4.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "BILL280616C00040000", "bid": 19.5, "bid_size": 5.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.528, "open_interest": 3.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0073, "vega": 0.1826, "theta": -0.0054, "rho": 0.3484, "theo": 22.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.94, "last_trade_time": "2026-09-03T14:15:42", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BILL280616P00040000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0079, "vega": 0.1869, "theta": -0.0082, "rho": -0.204, "theo": 5.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BILL280616C00042500", "bid": 18.5, "bid_size": 1.0, "ask": 23.0, "ask_size": 1.0, "iv": 0.5315, "open_interest": 0.0, "volume": 0.0, "delta": 0.7886, "gamma": 0.008, "vega": 0.1967, "theta": -0.0062, "rho": 0.3504, "theo": 20.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BILL280616P00042500", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.507, "open_interest": 1.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0087, "vega": 0.201, "theta": -0.0087, "rho": -0.2288, "theo": 6.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T10:40:49", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BILL280616C00045000", "bid": 17.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.5308, "open_interest": 1.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0086, "vega": 0.2097, "theta": -0.0068, "rho": 0.3508, "theo": 19.2515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.51, "last_trade_time": "2026-09-30T13:22:31", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BILL280616P00045000", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.5026, "open_interest": 1.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.0094, "vega": 0.2141, "theta": -0.0092, "rho": -0.254, "theo": 7.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-12T13:50:17", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BILL280616C00047500", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0092, "vega": 0.2217, "theta": -0.0074, "rho": 0.3488, "theo": 17.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.63, "last_trade_time": "2026-09-28T09:54:01", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BILL280616P00047500", "bid": 6.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.2768, "gamma": 0.0102, "vega": 0.2258, "theta": -0.0096, "rho": -0.2791, "theo": 8.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BILL280616C00050000", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.5199, "open_interest": 1.0, "volume": 0.0, "delta": 0.7112, "gamma": 0.0098, "vega": 0.2324, "theta": -0.008, "rho": 0.3456, "theo": 16.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-18T13:23:11", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BILL280616P00050000", "bid": 7.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.5053, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0108, "vega": 0.2361, "theta": -0.01, "rho": -0.3033, "theo": 9.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T09:37:10", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "BILL280616C00052500", "bid": 13.5, "bid_size": 5.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.5212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0102, "vega": 0.2418, "theta": -0.0084, "rho": 0.3406, "theo": 15.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BILL280616P00052500", "bid": 8.5, "bid_size": 5.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.5117, "open_interest": 0.0, "volume": 0.0, "delta": -0.3358, "gamma": 0.0115, "vega": 0.2448, "theta": -0.0103, "rho": -0.3281, "theo": 10.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BILL280616C00055000", "bid": 12.5, "bid_size": 9.0, "ask": 17.5, "ask_size": 9.0, "iv": 0.5196, "open_interest": 179.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0107, "vega": 0.2498, "theta": -0.0088, "rho": 0.3346, "theo": 14.5364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.05, "last_trade_time": "2026-11-05T13:42:19", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "BILL280616P00055000", "bid": 9.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.495, "open_interest": 0.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0121, "vega": 0.2518, "theta": -0.0106, "rho": -0.3504, "theo": 12.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BILL280616C00057500", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.5158, "open_interest": 0.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.011, "vega": 0.2566, "theta": -0.0092, "rho": 0.3276, "theo": 13.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BILL280616P00057500", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0126, "vega": 0.2572, "theta": -0.0108, "rho": -0.3716, "theo": 13.563, "change": 0.0, "open": 0.0, "high": 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": "BILL280616C00060000", "bid": 10.5, "bid_size": 5.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.51, "open_interest": 5.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0113, "vega": 0.2619, "theta": -0.0095, "rho": 0.3194, "theo": 12.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.74, "last_trade_time": "2026-09-03T14:15:42", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "BILL280616P00060000", "bid": 12.5, "bid_size": 6.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.4934, "open_interest": 2.0, "volume": 0.0, "delta": -0.4267, "gamma": 0.0131, "vega": 0.261, "theta": -0.0109, "rho": -0.3921, "theo": 15.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BILL280616C00065000", "bid": 8.5, "bid_size": 6.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.4927, "open_interest": 10.0, "volume": 0.0, "delta": 0.5541, "gamma": 0.0117, "vega": 0.269, "theta": -0.0099, "rho": 0.3018, "theo": 10.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-08-18T11:14:28", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BILL280616P00065000", "bid": 16.0, "bid_size": 6.0, "ask": 20.7, "ask_size": 3.0, "iv": 0.4951, "open_interest": 5.0, "volume": 0.0, "delta": -0.4868, "gamma": 0.014, "vega": 0.2634, "theta": -0.0111, "rho": -0.4243, "theo": 18.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-08-10T15:00:45", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BILL280616C00070000", "bid": 7.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.4871, "open_interest": 20.0, "volume": 0.0, "delta": 0.5057, "gamma": 0.0119, "vega": 0.2716, "theta": -0.0101, "rho": 0.2827, "theo": 9.5318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-09-03T10:19:08", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BILL280616P00070000", "bid": 19.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 4.0, "iv": 0.4799, "open_interest": 59.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0146, "vega": 0.2595, "theta": -0.0111, "rho": -0.4461, "theo": 21.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.7, "last_trade_time": "2026-08-12T14:32:27", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BILL281215C00017500", "bid": 36.5, "bid_size": 6.0, "ask": 41.5, "ask_size": 6.0, "iv": 0.6254, "open_interest": 2.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0016, "vega": 0.061, "theta": 0.0, "rho": 0.2718, "theo": 38.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.8, "last_trade_time": "2026-08-20T09:34:26", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "BILL281215P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.7297, "open_interest": 1.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0017, "vega": 0.0624, "theta": -0.0024, "rho": -0.055, "theo": 0.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-07-16T13:34:55", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BILL281215C00020000", "bid": 34.5, "bid_size": 6.0, "ask": 39.5, "ask_size": 6.0, "iv": 0.598, "open_interest": 1.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.002, "vega": 0.0758, "theta": 0.0, "rho": 0.3003, "theo": 37.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-06-23T13:15:52", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "BILL281215P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.7387, "open_interest": 16.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0021, "vega": 0.0778, "theta": -0.0029, "rho": -0.0716, "theo": 1.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-09-14T14:39:39", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL281215C00022500", "bid": 32.5, "bid_size": 34.0, "ask": 37.5, "ask_size": 34.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0025, "vega": 0.0914, "theta": 0.0, "rho": 0.3259, "theo": 35.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "BILL281215P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.6671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0027, "vega": 0.094, "theta": -0.0034, "rho": -0.0904, "theo": 1.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL281215C00025000", "bid": 31.0, "bid_size": 30.0, "ask": 35.5, "ask_size": 34.0, "iv": 0.5661, "open_interest": 38.0, "volume": 1.0, "delta": 0.9264, "gamma": 0.0031, "vega": 0.1079, "theta": 0.0, "rho": 0.3482, "theo": 33.3434, "change": 0.15, "open": 32.65, "high": 32.65, "low": 32.65, "tick": "up", "last_trade_price": 32.65, "last_trade_time": "2026-11-09T11:15:16", "percent_change": 0.461538, "prev_day_close": 32.5}, {"option": "BILL281215P00025000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.6065, "open_interest": 1.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0032, "vega": 0.1109, "theta": -0.004, "rho": -0.1116, "theo": 2.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-07-06T14:13:25", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL281215C00027500", "bid": 29.0, "bid_size": 34.0, "ask": 34.0, "ask_size": 34.0, "iv": 0.5562, "open_interest": 53.0, "volume": 1.0, "delta": 0.9111, "gamma": 0.0036, "vega": 0.1247, "theta": -0.0005, "rho": 0.3678, "theo": 31.5929, "change": 0.3, "open": 30.85, "high": 30.85, "low": 30.85, "tick": "up", "last_trade_price": 30.85, "last_trade_time": "2026-11-09T11:15:16", "percent_change": 0.981996, "prev_day_close": 30.5500001907349}, {"option": "BILL281215P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 43.0, "iv": 0.5486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0038, "vega": 0.1285, "theta": -0.0045, "rho": -0.1351, "theo": 2.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL281215C00030000", "bid": 27.5, "bid_size": 30.0, "ask": 32.0, "ask_size": 29.0, "iv": 0.5426, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0042, "vega": 0.1418, "theta": -0.0012, "rho": 0.384, "theo": 29.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.6, "last_trade_time": "2026-10-06T12:01:58", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BILL281215P00030000", "bid": 0.5, "bid_size": 37.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0045, "vega": 0.146, "theta": -0.005, "rho": -0.16, "theo": 3.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "BILL281215C00032500", "bid": 25.5, "bid_size": 2.0, "ask": 30.5, "ask_size": 2.0, "iv": 0.5266, "open_interest": 8.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0047, "vega": 0.1586, "theta": -0.002, "rho": 0.3978, "theo": 28.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-07-24T15:14:03", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BILL281215P00032500", "bid": 1.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 9.0, "iv": 0.517, "open_interest": 30.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0051, "vega": 0.1636, "theta": -0.0056, "rho": -0.1868, "theo": 3.9608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-20T12:30:39", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "BILL281215C00035000", "bid": 24.0, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.5236, "open_interest": 1.0, "volume": 0.0, "delta": 0.8575, "gamma": 0.0053, "vega": 0.1753, "theta": -0.0027, "rho": 0.4084, "theo": 26.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.2, "last_trade_time": "2026-06-30T14:48:38", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BILL281215P00035000", "bid": 2.0, "bid_size": 5.0, "ask": 7.0, "ask_size": 9.0, "iv": 0.5265, "open_interest": 50.0, "volume": 0.0, "delta": -0.1493, "gamma": 0.0058, "vega": 0.1806, "theta": -0.0061, "rho": -0.2148, "theo": 4.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-05T10:47:12", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "BILL281215C00037500", "bid": 23.0, "bid_size": 3.0, "ask": 27.5, "ask_size": 2.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0058, "vega": 0.1913, "theta": -0.0034, "rho": 0.4168, "theo": 25.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.44, "last_trade_time": "2026-10-15T12:46:44", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "BILL281215P00037500", "bid": 2.5, "bid_size": 5.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.5043, "open_interest": 7.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0064, "vega": 0.1973, "theta": -0.0066, "rho": -0.2434, "theo": 5.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-05T10:46:04", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "BILL281215C00040000", "bid": 21.5, "bid_size": 5.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.5316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8168, "gamma": 0.0064, "vega": 0.2067, "theta": -0.004, "rho": 0.4224, "theo": 23.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "BILL281215P00040000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0071, "vega": 0.2129, "theta": -0.007, "rho": -0.2733, "theo": 6.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "BILL281215C00042500", "bid": 20.0, "bid_size": 37.0, "ask": 25.0, "ask_size": 39.0, "iv": 0.5185, "open_interest": 1.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0069, "vega": 0.2211, "theta": -0.0046, "rho": 0.426, "theo": 22.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-06T09:56:59", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "BILL281215P00042500", "bid": 4.5, "bid_size": 5.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.5022, "open_interest": 4.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0077, "vega": 0.2275, "theta": -0.0074, "rho": -0.3031, "theo": 7.4283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-07T09:43:02", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "BILL281215C00045000", "bid": 19.0, "bid_size": 5.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.5253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7735, "gamma": 0.0074, "vega": 0.2346, "theta": -0.0052, "rho": 0.4276, "theo": 21.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BILL281215P00045000", "bid": 6.0, "bid_size": 5.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.517, "open_interest": 3.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0083, "vega": 0.241, "theta": -0.0078, "rho": -0.3328, "theo": 8.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.61, "last_trade_time": "2026-09-28T09:58:25", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BILL281215C00047500", "bid": 17.5, "bid_size": 2.0, "ask": 22.5, "ask_size": 2.0, "iv": 0.5085, "open_interest": 7.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0078, "vega": 0.247, "theta": -0.0057, "rho": 0.4271, "theo": 20.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.03, "last_trade_time": "2026-09-21T11:43:50", "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "BILL281215P00047500", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.5076, "open_interest": 33.0, "volume": 0.0, "delta": -0.2678, "gamma": 0.0089, "vega": 0.2531, "theta": -0.0082, "rho": -0.3631, "theo": 9.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.37, "last_trade_time": "2026-08-26T09:30:06", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BILL281215C00050000", "bid": 16.5, "bid_size": 1.0, "ask": 21.5, "ask_size": 1.0, "iv": 0.5101, "open_interest": 4.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0083, "vega": 0.2582, "theta": -0.0062, "rho": 0.4255, "theo": 18.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-10-23T10:34:23", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BILL281215P00050000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.5152, "open_interest": 4.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.0095, "vega": 0.264, "theta": -0.0085, "rho": -0.3919, "theo": 10.8418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.25, "last_trade_time": "2026-08-07T11:37:17", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BILL281215C00052500", "bid": 15.5, "bid_size": 5.0, "ask": 20.5, "ask_size": 5.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": 0.7063, "gamma": 0.0086, "vega": 0.2684, "theta": -0.0066, "rho": 0.4221, "theo": 17.9125, "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": 17.5}, {"option": "BILL281215P00052500", "bid": 9.5, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.5014, "open_interest": 0.0, "volume": 0.0, "delta": -0.3197, "gamma": 0.01, "vega": 0.2732, "theta": -0.0088, "rho": -0.4191, "theo": 12.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BILL281215C00055000", "bid": 14.5, "bid_size": 5.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.5066, "open_interest": 90.0, "volume": 0.0, "delta": 0.6839, "gamma": 0.009, "vega": 0.2773, "theta": -0.007, "rho": 0.4174, "theo": 16.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-07-08T15:58:57", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "BILL281215P00055000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.5039, "open_interest": 1.0, "volume": 0.0, "delta": -0.3461, "gamma": 0.0106, "vega": 0.2811, "theta": -0.009, "rho": -0.4458, "theo": 13.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.01, "last_trade_time": "2026-08-31T14:07:24", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "BILL281215C00057500", "bid": 14.0, "bid_size": 2.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.5109, "open_interest": 2.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.0093, "vega": 0.2851, "theta": -0.0073, "rho": 0.4121, "theo": 15.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-13T11:48:17", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "BILL281215P00057500", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.3726, "gamma": 0.0111, "vega": 0.2875, "theta": -0.0092, "rho": -0.4705, "theo": 14.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "BILL281215C00060000", "bid": 13.0, "bid_size": 3.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.5047, "open_interest": 10.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0095, "vega": 0.2917, "theta": -0.0076, "rho": 0.4054, "theo": 15.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-28T13:29:57", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "BILL281215P00060000", "bid": 14.0, "bid_size": 5.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.502, "open_interest": 1.0, "volume": 0.0, "delta": -0.3992, "gamma": 0.0115, "vega": 0.2921, "theta": -0.0094, "rho": -0.4928, "theo": 16.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-07-07T12:51:48", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "BILL281215C00065000", "bid": 11.0, "bid_size": 5.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": 0.5963, "gamma": 0.0099, "vega": 0.3019, "theta": -0.008, "rho": 0.3905, "theo": 13.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BILL281215P00065000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0124, "vega": 0.2971, "theta": -0.0096, "rho": -0.5334, "theo": 19.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BILL281215C00070000", "bid": 10.0, "bid_size": 1.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.4996, "open_interest": 322.0, "volume": 0.0, "delta": 0.555, "gamma": 0.0102, "vega": 0.308, "theta": -0.0084, "rho": 0.3731, "theo": 12.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-22T14:43:50", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "BILL281215P00070000", "bid": 20.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.0131, "vega": 0.2968, "theta": -0.0097, "rho": -0.5633, "theo": 22.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-10-06T10:16:46", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "BILL290119C00025000", "bid": 31.0, "bid_size": 30.0, "ask": 36.0, "ask_size": 30.0, "iv": 0.5682, "open_interest": 7.0, "volume": 1.0, "delta": 0.9263, "gamma": 0.003, "vega": 0.1108, "theta": 0.0, "rho": 0.36, "theo": 33.5196, "change": 0.33, "open": 32.83, "high": 32.83, "low": 32.83, "tick": "up", "last_trade_price": 32.83, "last_trade_time": "2026-11-09T11:17:17", "percent_change": 1.01538, "prev_day_close": 32.5}, {"option": "BILL290119P00025000", "bid": 0.15, "bid_size": 1.0, "ask": 5.0, "ask_size": 34.0, "iv": 0.6, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0032, "vega": 0.1141, "theta": -0.0039, "rho": -0.1179, "theo": 2.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL290119C00027500", "bid": 29.5, "bid_size": 1.0, "ask": 34.0, "ask_size": 28.0, "iv": 0.5561, "open_interest": 51.0, "volume": 1.0, "delta": 0.9111, "gamma": 0.0036, "vega": 0.1279, "theta": -0.0005, "rho": 0.38, "theo": 31.7943, "change": 0.38, "open": 31.23, "high": 31.23, "low": 31.23, "tick": "up", "last_trade_price": 31.23, "last_trade_time": "2026-11-09T11:17:17", "percent_change": 1.23177, "prev_day_close": 30.8500003814697}, {"option": "BILL290119P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.5389, "open_interest": 1.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0038, "vega": 0.1318, "theta": -0.0044, "rho": -0.1425, "theo": 2.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-09-16T12:58:58", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "BILL290119C00030000", "bid": 27.5, "bid_size": 29.0, "ask": 32.5, "ask_size": 29.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.8945, "gamma": 0.0041, "vega": 0.1452, "theta": -0.0012, "rho": 0.3965, "theo": 30.1374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-06T15:43:41", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "BILL290119P00030000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 32.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0044, "vega": 0.1498, "theta": -0.0049, "rho": -0.1688, "theo": 3.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "BILL290119C00032500", "bid": 26.0, "bid_size": 4.0, "ask": 31.0, "ask_size": 4.0, "iv": 0.5398, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0046, "vega": 0.1622, "theta": -0.0019, "rho": 0.4105, "theo": 28.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-10-16T13:28:58", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "BILL290119P00032500", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.129, "gamma": 0.005, "vega": 0.1675, "theta": -0.0054, "rho": -0.1967, "theo": 4.0725, "change": 0.0, "open": 0.0, "high": 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": "BILL290119C00035000", "bid": 24.5, "bid_size": 4.0, "ask": 29.5, "ask_size": 4.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.858, "gamma": 0.0052, "vega": 0.1791, "theta": -0.0026, "rho": 0.4214, "theo": 27.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.3, "last_trade_time": "2026-10-26T10:28:48", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "BILL290119P00035000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0057, "vega": 0.1848, "theta": -0.0059, "rho": -0.2256, "theo": 4.8391, "change": 0.0, "open": 0.0, "high": 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": "BILL290119C00037500", "bid": 23.0, "bid_size": 4.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0057, "vega": 0.1952, "theta": -0.0033, "rho": 0.43, "theo": 25.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "BILL290119P00037500", "bid": 3.0, "bid_size": 4.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.521, "open_interest": 0.0, "volume": 0.0, "delta": -0.1711, "gamma": 0.0063, "vega": 0.2016, "theta": -0.0064, "rho": -0.256, "theo": 5.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BILL290119C00040000", "bid": 22.0, "bid_size": 1.0, "ask": 26.5, "ask_size": 1.0, "iv": 0.5268, "open_interest": 0.0, "volume": 0.0, "delta": 0.8181, "gamma": 0.0062, "vega": 0.2106, "theta": -0.0039, "rho": 0.4359, "theo": 24.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "BILL290119P00040000", "bid": 4.0, "bid_size": 4.0, "ask": 9.0, "ask_size": 5.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.1937, "gamma": 0.007, "vega": 0.2172, "theta": -0.0068, "rho": -0.2865, "theo": 6.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T09:31:54", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "BILL290119C00042500", "bid": 20.5, "bid_size": 4.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0067, "vega": 0.2251, "theta": -0.0045, "rho": 0.4398, "theo": 22.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "BILL290119P00042500", "bid": 5.0, "bid_size": 4.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.5157, "open_interest": 10.0, "volume": 0.0, "delta": -0.2172, "gamma": 0.0076, "vega": 0.232, "theta": -0.0073, "rho": -0.3172, "theo": 7.602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-09-28T13:33:42", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "BILL290119C00045000", "bid": 19.5, "bid_size": 1.0, "ask": 24.0, "ask_size": 1.0, "iv": 0.5198, "open_interest": 3.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0072, "vega": 0.2387, "theta": -0.005, "rho": 0.4417, "theo": 21.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.71, "last_trade_time": "2026-09-15T15:09:39", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "BILL290119P00045000", "bid": 6.0, "bid_size": 4.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.5088, "open_interest": 10.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0082, "vega": 0.2455, "theta": -0.0076, "rho": -0.3475, "theo": 8.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-06T10:46:20", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "BILL290119C00047500", "bid": 18.0, "bid_size": 4.0, "ask": 23.0, "ask_size": 4.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7541, "gamma": 0.0076, "vega": 0.2512, "theta": -0.0055, "rho": 0.4414, "theo": 20.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BILL290119P00047500", "bid": 7.0, "bid_size": 4.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.4997, "open_interest": 5.0, "volume": 0.0, "delta": -0.2661, "gamma": 0.0088, "vega": 0.2578, "theta": -0.008, "rho": -0.3782, "theo": 9.8246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.74, "last_trade_time": "2026-09-22T12:22:57", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BILL290119C00050000", "bid": 17.0, "bid_size": 4.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.5139, "open_interest": 5.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.008, "vega": 0.2625, "theta": -0.006, "rho": 0.4402, "theo": 19.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:44:05", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "BILL290119P00050000", "bid": 8.5, "bid_size": 4.0, "ask": 13.5, "ask_size": 5.0, "iv": 0.5073, "open_interest": 0.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0093, "vega": 0.2687, "theta": -0.0083, "rho": -0.4087, "theo": 11.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "BILL290119C00052500", "bid": 16.0, "bid_size": 4.0, "ask": 21.0, "ask_size": 4.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0084, "vega": 0.2728, "theta": -0.0064, "rho": 0.437, "theo": 18.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "BILL290119P00052500", "bid": 9.5, "bid_size": 4.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.4939, "open_interest": 3.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.0098, "vega": 0.2781, "theta": -0.0086, "rho": -0.4361, "theo": 12.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.18, "last_trade_time": "2026-10-15T10:59:05", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "BILL290119C00055000", "bid": 15.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 4.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.6885, "gamma": 0.0087, "vega": 0.2819, "theta": -0.0068, "rho": 0.4326, "theo": 17.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-09-18T14:15:52", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "BILL290119P00055000", "bid": 11.0, "bid_size": 4.0, "ask": 16.0, "ask_size": 4.0, "iv": 0.4964, "open_interest": 3.0, "volume": 0.0, "delta": -0.3428, "gamma": 0.0104, "vega": 0.286, "theta": -0.0088, "rho": -0.463, "theo": 13.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.16, "last_trade_time": "2026-10-20T10:02:01", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BILL290119C00057500", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.6668, "gamma": 0.009, "vega": 0.2899, "theta": -0.0071, "rho": 0.4276, "theo": 16.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-10-01T09:39:28", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BILL290119P00057500", "bid": 12.5, "bid_size": 4.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.4967, "open_interest": 1.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0108, "vega": 0.2926, "theta": -0.009, "rho": -0.4895, "theo": 15.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.74, "last_trade_time": "2026-10-16T13:29:41", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "BILL290119C00060000", "bid": 13.0, "bid_size": 25.0, "ask": 18.0, "ask_size": 28.0, "iv": 0.4986, "open_interest": 23.0, "volume": 0.0, "delta": 0.6453, "gamma": 0.0093, "vega": 0.2967, "theta": -0.0074, "rho": 0.4213, "theo": 15.5135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-06T14:47:53", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "BILL290119P00060000", "bid": 14.0, "bid_size": 4.0, "ask": 19.0, "ask_size": 4.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0113, "vega": 0.2973, "theta": -0.0092, "rho": -0.5125, "theo": 16.6243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.78, "last_trade_time": "2026-10-26T15:15:37", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "BILL290119C00065000", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 27.0, "iv": 0.4987, "open_interest": 65.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0097, "vega": 0.3074, "theta": -0.0078, "rho": 0.4068, "theo": 13.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-20T15:58:42", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BILL290119P00065000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0121, "vega": 0.3032, "theta": -0.0095, "rho": -0.5528, "theo": 19.7952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BILL290119C00070000", "bid": 10.3, "bid_size": 57.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.4984, "open_interest": 250.0, "volume": 301.0, "delta": 0.5631, "gamma": 0.0099, "vega": 0.3141, "theta": -0.0081, "rho": 0.39, "theo": 12.4737, "change": -0.29, "open": 12.3, "high": 13.45, "low": 11.38, "tick": "down", "last_trade_price": 11.71, "last_trade_time": "2026-11-09T14:34:00", "percent_change": -2.41667, "prev_day_close": 12.0}, {"option": "BILL290119P00070000", "bid": 20.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 5.0, "iv": 0.4863, "open_interest": 15.0, "volume": 0.0, "delta": -0.4981, "gamma": 0.0128, "vega": 0.3032, "theta": -0.0096, "rho": -0.5831, "theo": 23.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-11-05T14:14:52", "percent_change": 0.0, "prev_day_close": 24.0}], "symbol": "BILL", "security_type": "stock", "exchange_id": 3, "current_price": 53.81, "price_change": 1.4, "price_change_percent": 2.6712, "bid": 48.5, "ask": 54.51, "bid_size": 200, "ask_size": 100, "open": 52.4, "high": 54.37, "low": 52.0, "close": 53.81, "prev_day_close": 52.41, "volume": 1378619, "iv30": 43.979, "iv30_change": -4.391, "iv30_change_percent": -9.0779, "seqno": 10415202018, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BILL"}