{"timestamp": "2026-11-10 01:25:09", "data": {"options": [{"option": "BOX261120C00024000", "bid": 17.0, "bid_size": 65.0, "ask": 18.4, "ask_size": 12.0, "iv": 1.5711, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0015, "vega": 0.001, "theta": -0.0028, "rho": 0.0085, "theo": 17.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BOX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 111.0, "iv": 1.8976, "open_interest": 3.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0015, "vega": 0.001, "theta": -0.0048, "rho": -0.0001, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-29T15:13:45", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BOX261120C00025000", "bid": 16.0, "bid_size": 65.0, "ask": 17.4, "ask_size": 12.0, "iv": 1.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0033, "rho": 0.0088, "theo": 16.6489, "change": 0.0, "open": 0.0, "high": 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": "BOX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 279.0, "iv": 1.7765, "open_interest": 60.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0018, "vega": 0.0011, "theta": -0.0052, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-01T13:26:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BOX261120C00026000", "bid": 15.0, "bid_size": 65.0, "ask": 16.4, "ask_size": 12.0, "iv": 1.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0039, "rho": 0.0091, "theo": 15.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "BOX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 85.0, "iv": 1.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0057, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BOX261120C00027000", "bid": 14.0, "bid_size": 63.0, "ask": 15.8, "ask_size": 32.0, "iv": 1.6405, "open_interest": 8.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0027, "vega": 0.0015, "theta": -0.0046, "rho": 0.0095, "theo": 14.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.61, "last_trade_time": "2026-10-15T15:33:35", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "BOX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 199.0, "iv": 1.5468, "open_interest": 14.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0027, "vega": 0.0015, "theta": -0.0063, "rho": -0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-09-23T15:59:25", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261120C00028000", "bid": 13.1, "bid_size": 186.0, "ask": 14.4, "ask_size": 12.0, "iv": 1.2821, "open_interest": 81.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0034, "vega": 0.0018, "theta": -0.0054, "rho": 0.0098, "theo": 13.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-16T12:24:08", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "BOX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 264.0, "iv": 1.474, "open_interest": 48.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0034, "vega": 0.0018, "theta": -0.007, "rho": -0.0001, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T15:06:59", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261120C00029000", "bid": 12.0, "bid_size": 186.0, "ask": 13.5, "ask_size": 29.0, "iv": 1.1817, "open_interest": 87.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0042, "vega": 0.0021, "theta": -0.0064, "rho": 0.0101, "theo": 12.666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.07, "last_trade_time": "2026-10-08T14:10:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "BOX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 269.0, "iv": 1.3657, "open_interest": 39.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0042, "vega": 0.0021, "theta": -0.0079, "rho": -0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:25:07", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261120C00030000", "bid": 11.0, "bid_size": 63.0, "ask": 12.8, "ask_size": 33.0, "iv": 1.3012, "open_interest": 12.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0054, "vega": 0.0025, "theta": -0.0076, "rho": 0.0104, "theo": 11.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.35, "last_trade_time": "2026-10-16T13:09:35", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "BOX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 345.0, "iv": 1.193, "open_interest": 116.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0054, "vega": 0.0025, "theta": -0.009, "rho": -0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-10-01T13:26:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BOX261120C00031000", "bid": 10.3, "bid_size": 63.0, "ask": 11.4, "ask_size": 16.0, "iv": 1.1354, "open_interest": 5.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.007, "vega": 0.003, "theta": -0.009, "rho": 0.0108, "theo": 10.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.66, "last_trade_time": "2026-10-06T15:49:31", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "BOX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 68.0, "iv": 1.0591, "open_interest": 12.0, "volume": 0.0, "delta": -0.017, "gamma": 0.007, "vega": 0.003, "theta": -0.0103, "rho": -0.0002, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-16T15:53:54", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261120C00032000", "bid": 9.3, "bid_size": 172.0, "ask": 10.6, "ask_size": 8.0, "iv": 1.1398, "open_interest": 81.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0092, "vega": 0.0037, "theta": -0.0108, "rho": 0.011, "theo": 9.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-10-16T13:09:35", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "BOX261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 139.0, "iv": 0.8888, "open_interest": 212.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0092, "vega": 0.0037, "theta": -0.0119, "rho": -0.0003, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T13:24:45", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BOX261120C00033000", "bid": 8.3, "bid_size": 116.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.9872, "open_interest": 21.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0122, "vega": 0.0046, "theta": -0.013, "rho": 0.0113, "theo": 8.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-06T09:41:07", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "BOX261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 0.8018, "open_interest": 200.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0122, "vega": 0.0046, "theta": -0.014, "rho": -0.0004, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T09:42:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BOX261120C00034000", "bid": 7.4, "bid_size": 64.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.8866, "open_interest": 7.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.0165, "vega": 0.0059, "theta": -0.0157, "rho": 0.0115, "theo": 7.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.16, "last_trade_time": "2026-11-03T13:07:08", "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "BOX261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 528.0, "iv": 0.861, "open_interest": 208.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0165, "vega": 0.0059, "theta": -0.0167, "rho": -0.0005, "theo": 0.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:37:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261120C00035000", "bid": 6.4, "bid_size": 354.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.6326, "open_interest": 116.0, "volume": 1.0, "delta": 0.9501, "gamma": 0.0226, "vega": 0.0075, "theta": -0.0192, "rho": 0.0117, "theo": 6.7452, "change": -0.55, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:26:57", "percent_change": -7.28477, "prev_day_close": 7.55000019073486}, {"option": "BOX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 170.0, "iv": 0.5961, "open_interest": 189.0, "volume": 10.0, "delta": -0.0498, "gamma": 0.0226, "vega": 0.0075, "theta": -0.02, "rho": -0.0007, "theo": 0.0956, "change": -0.15, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:26:18", "percent_change": -60.0, "prev_day_close": 0.249999994412065}, {"option": "BOX261120C00036000", "bid": 5.5, "bid_size": 415.0, "ask": 6.2, "ask_size": 65.0, "iv": 0.6479, "open_interest": 608.0, "volume": 1.0, "delta": 0.9312, "gamma": 0.0312, "vega": 0.0096, "theta": -0.0236, "rho": 0.0117, "theo": 5.7811, "change": -0.25, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T10:34:11", "percent_change": -3.81679, "prev_day_close": 6.54999995231628}, {"option": "BOX261120P00036000", "bid": 0.05, "bid_size": 19.0, "ask": 0.35, "ask_size": 463.0, "iv": 0.6487, "open_interest": 169.0, "volume": 10.0, "delta": -0.0687, "gamma": 0.0313, "vega": 0.0096, "theta": -0.0244, "rho": -0.001, "theo": 0.13, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:13:07", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "BOX261120C00037000", "bid": 4.5, "bid_size": 396.0, "ask": 5.2, "ask_size": 53.0, "iv": 0.5537, "open_interest": 359.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0435, "vega": 0.0125, "theta": -0.0292, "rho": 0.0117, "theo": 4.8355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T13:33:07", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "BOX261120P00037000", "bid": 0.1, "bid_size": 30.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.5141, "open_interest": 116.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0437, "vega": 0.0125, "theta": -0.0298, "rho": -0.0014, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:52:42", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BOX261120C00038000", "bid": 3.7, "bid_size": 293.0, "ask": 4.3, "ask_size": 53.0, "iv": 0.5536, "open_interest": 151.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0603, "vega": 0.0161, "theta": -0.0361, "rho": 0.0114, "theo": 3.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T15:11:09", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "BOX261120P00038000", "bid": 0.2, "bid_size": 19.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.4954, "open_interest": 126.0, "volume": 4.0, "delta": -0.1397, "gamma": 0.0605, "vega": 0.0162, "theta": -0.0366, "rho": -0.0019, "theo": 0.2672, "change": -0.025, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:45:37", "percent_change": -9.09091, "prev_day_close": 0.275000005960464}, {"option": "BOX261120C00039000", "bid": 2.9, "bid_size": 258.0, "ask": 3.4, "ask_size": 51.0, "iv": 0.5203, "open_interest": 34.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0814, "vega": 0.0204, "theta": -0.0439, "rho": 0.0107, "theo": 3.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T11:19:49", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "BOX261120P00039000", "bid": 0.3, "bid_size": 27.0, "ask": 0.5, "ask_size": 225.0, "iv": 0.4746, "open_interest": 631.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0818, "vega": 0.0205, "theta": -0.0444, "rho": -0.0027, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:35:06", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "BOX261120C00040000", "bid": 2.25, "bid_size": 28.0, "ask": 2.6, "ask_size": 104.0, "iv": 0.5124, "open_interest": 181.0, "volume": 10.0, "delta": 0.7088, "gamma": 0.1036, "vega": 0.0248, "theta": -0.0518, "rho": 0.0097, "theo": 2.2821, "change": -0.4, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:07:22", "percent_change": -14.5455, "prev_day_close": 2.75}, {"option": "BOX261120P00040000", "bid": 0.5, "bid_size": 181.0, "ask": 0.65, "ask_size": 1.0, "iv": 0.4346, "open_interest": 542.0, "volume": 3.0, "delta": -0.2921, "gamma": 0.1042, "vega": 0.0249, "theta": -0.0522, "rho": -0.0038, "theo": 0.6267, "change": -0.05, "open": 0.7, "high": 0.72, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:03:51", "percent_change": -8.33333, "prev_day_close": 0.599999994039536}, {"option": "BOX261120C00041000", "bid": 1.55, "bid_size": 134.0, "ask": 1.8, "ask_size": 50.0, "iv": 0.4612, "open_interest": 55.0, "volume": 1.0, "delta": 0.5965, "gamma": 0.1199, "vega": 0.028, "theta": -0.0576, "rho": 0.0083, "theo": 1.6289, "change": -0.375, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:54:02", "percent_change": -17.6471, "prev_day_close": 2.125}, {"option": "BOX261120P00041000", "bid": 0.8, "bid_size": 167.0, "ask": 1.05, "ask_size": 48.0, "iv": 0.4274, "open_interest": 285.0, "volume": 6.0, "delta": -0.4051, "gamma": 0.1206, "vega": 0.028, "theta": -0.058, "rho": -0.0052, "theo": 0.9735, "change": 0.025, "open": 1.1, "high": 1.1, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T12:41:31", "percent_change": 2.7027, "prev_day_close": 0.925000011920929}, {"option": "BOX261120C00042000", "bid": 1.05, "bid_size": 30.0, "ask": 1.25, "ask_size": 129.0, "iv": 0.4533, "open_interest": 342.0, "volume": 11.0, "delta": 0.4739, "gamma": 0.1232, "vega": 0.0288, "theta": -0.0593, "rho": 0.0066, "theo": 1.1253, "change": -0.275, "open": 1.4, "high": 1.4, "low": 1.11, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:46:03", "percent_change": -18.0328, "prev_day_close": 1.52499997615814}, {"option": "BOX261120P00042000", "bid": 1.15, "bid_size": 183.0, "ask": 1.55, "ask_size": 65.0, "iv": 0.4028, "open_interest": 174.0, "volume": 8.0, "delta": -0.5284, "gamma": 0.124, "vega": 0.0288, "theta": -0.0596, "rho": -0.0065, "theo": 1.4706, "change": 0.05, "open": 1.42, "high": 1.55, "low": 1.38, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:27:59", "percent_change": 3.7037, "prev_day_close": 1.35000002384186}, {"option": "BOX261120C00043000", "bid": 0.65, "bid_size": 42.0, "ask": 0.85, "ask_size": 28.0, "iv": 0.4478, "open_interest": 82.0, "volume": 0.0, "delta": 0.3599, "gamma": 0.1135, "vega": 0.0271, "theta": -0.0566, "rho": 0.005, "theo": 0.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T14:22:00", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "BOX261120P00043000", "bid": 1.8, "bid_size": 142.0, "ask": 2.15, "ask_size": 54.0, "iv": 0.4019, "open_interest": 307.0, "volume": 8.0, "delta": -0.6431, "gamma": 0.1142, "vega": 0.0269, "theta": -0.0568, "rho": -0.0075, "theo": 2.1131, "change": 0.35, "open": 2.25, "high": 2.25, "low": 2.25, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T10:27:20", "percent_change": 18.4211, "prev_day_close": 1.89999997615814}, {"option": "BOX261120C00044000", "bid": 0.35, "bid_size": 201.0, "ask": 0.6, "ask_size": 51.0, "iv": 0.4485, "open_interest": 136.0, "volume": 8.0, "delta": 0.266, "gamma": 0.0963, "vega": 0.0238, "theta": -0.0509, "rho": 0.0037, "theo": 0.5229, "change": -0.205, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:25:16", "percent_change": -28.2759, "prev_day_close": 0.725000023841858}, {"option": "BOX261120P00044000", "bid": 2.5, "bid_size": 95.0, "ask": 3.1, "ask_size": 159.0, "iv": 0.438, "open_interest": 57.0, "volume": 1.0, "delta": -0.7375, "gamma": 0.0971, "vega": 0.0236, "theta": -0.051, "rho": -0.0081, "theo": 2.8713, "change": 0.4, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T10:11:22", "percent_change": 16.0, "prev_day_close": 2.5}, {"option": "BOX261120C00045000", "bid": 0.15, "bid_size": 364.0, "ask": 0.45, "ask_size": 106.0, "iv": 0.456, "open_interest": 840.0, "volume": 0.0, "delta": 0.1945, "gamma": 0.0777, "vega": 0.02, "theta": -0.0439, "rho": 0.0027, "theo": 0.3608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:10:12", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "BOX261120P00045000", "bid": 3.3, "bid_size": 121.0, "ask": 4.0, "ask_size": 296.0, "iv": 0.4551, "open_interest": 225.0, "volume": 0.0, "delta": -0.8095, "gamma": 0.0785, "vega": 0.0196, "theta": -0.044, "rho": -0.0084, "theo": 3.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T10:08:32", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "BOX261120C00046000", "bid": 0.05, "bid_size": 16.0, "ask": 0.35, "ask_size": 40.0, "iv": 0.4739, "open_interest": 695.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0609, "vega": 0.0163, "theta": -0.0369, "rho": 0.002, "theo": 0.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T14:57:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "BOX261120P00046000", "bid": 4.1, "bid_size": 78.0, "ask": 4.8, "ask_size": 42.0, "iv": 0.385, "open_interest": 13.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0618, "vega": 0.0159, "theta": -0.037, "rho": -0.0084, "theo": 4.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T12:43:29", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "BOX261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 51.0, "iv": 0.5444, "open_interest": 147.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.047, "vega": 0.0132, "theta": -0.0305, "rho": 0.0015, "theo": 0.1797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T15:42:33", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "BOX261120P00047000", "bid": 4.9, "bid_size": 77.0, "ask": 5.8, "ask_size": 54.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0481, "vega": 0.0126, "theta": -0.0306, "rho": -0.0081, "theo": 5.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T15:54:39", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "BOX261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 91.0, "iv": 0.5909, "open_interest": 12.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.0361, "vega": 0.0105, "theta": -0.025, "rho": 0.0011, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:10:12", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "BOX261120P00048000", "bid": 6.0, "bid_size": 83.0, "ask": 6.8, "ask_size": 61.0, "iv": 0.4069, "open_interest": 100.0, "volume": 0.0, "delta": -0.9285, "gamma": 0.0372, "vega": 0.0098, "theta": -0.0251, "rho": -0.0075, "theo": 6.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T11:39:58", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "BOX261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 166.0, "iv": 0.6748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0277, "vega": 0.0084, "theta": -0.0203, "rho": 0.0008, "theo": 0.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "BOX261120P00049000", "bid": 6.6, "bid_size": 63.0, "ask": 7.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9485, "gamma": 0.0287, "vega": 0.0076, "theta": -0.0204, "rho": -0.0065, "theo": 7.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-22T12:30:12", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BOX261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 97.0, "iv": 0.6887, "open_interest": 11.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0213, "vega": 0.0067, "theta": -0.0165, "rho": 0.0006, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:34:15", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "BOX261120P00050000", "bid": 7.9, "bid_size": 63.0, "ask": 8.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 10.0, "volume": 1.0, "delta": -0.9632, "gamma": 0.0222, "vega": 0.0058, "theta": -0.0165, "rho": -0.0062, "theo": 8.4333, "change": 0.85, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T10:06:27", "percent_change": 11.2583, "prev_day_close": 7.55000019073486}, {"option": "BOX261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 178.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.006, "vega": 0.0022, "theta": -0.0059, "rho": 0.0002, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BOX261120P00055000", "bid": 12.7, "bid_size": 64.0, "ask": 14.1, "ask_size": 53.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0057, "vega": 0.0009, "theta": -0.0048, "rho": -0.0011, "theo": 13.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "BOX261218C00014000", "bid": 27.1, "bid_size": 44.0, "ask": 28.8, "ask_size": 8.0, "iv": 2.0142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0021, "rho": 0.0142, "theo": 27.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4500007629394}, {"option": "BOX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 191.0, "iv": 1.8586, "open_interest": 6.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.0026, "theta": -0.0047, "rho": -0.0004, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-07-01T12:28:16", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BOX261218C00015000", "bid": 26.1, "bid_size": 41.0, "ask": 27.8, "ask_size": 8.0, "iv": 1.8914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0023, "rho": 0.0155, "theo": 26.7019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "BOX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 173.0, "iv": 1.7496, "open_interest": 5.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0048, "rho": -0.0004, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-07-23T15:06:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "BOX261218C00016000", "bid": 25.1, "bid_size": 44.0, "ask": 26.8, "ask_size": 8.0, "iv": 1.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0012, "vega": 0.003, "theta": -0.0025, "rho": 0.0168, "theo": 25.7087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4500007629395}, {"option": "BOX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 129.0, "iv": 1.6847, "open_interest": 3.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0012, "vega": 0.003, "theta": -0.005, "rho": -0.0004, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-08-05T15:13:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261218C00017000", "bid": 24.1, "bid_size": 44.0, "ask": 25.8, "ask_size": 8.0, "iv": 1.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0014, "vega": 0.0033, "theta": -0.0027, "rho": 0.0181, "theo": 24.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "BOX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 115.0, "iv": 1.5877, "open_interest": 2.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0014, "vega": 0.0033, "theta": -0.0051, "rho": -0.0004, "theo": 0.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-07-20T15:06:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261218C00018000", "bid": 22.9, "bid_size": 44.0, "ask": 24.9, "ask_size": 8.0, "iv": 1.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0016, "vega": 0.0036, "theta": -0.003, "rho": 0.0194, "theo": 23.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4500007629395}, {"option": "BOX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 154.0, "iv": 1.4964, "open_interest": 341.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0016, "vega": 0.0036, "theta": -0.0053, "rho": -0.0005, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-22T12:02:04", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261218C00019000", "bid": 22.0, "bid_size": 44.0, "ask": 23.9, "ask_size": 8.0, "iv": 1.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0019, "vega": 0.004, "theta": -0.0033, "rho": 0.0205, "theo": 22.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "BOX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 114.0, "iv": 1.4102, "open_interest": 1.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0019, "vega": 0.004, "theta": -0.0055, "rho": -0.0006, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-08-24T15:10:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261218C00020000", "bid": 21.1, "bid_size": 40.0, "ask": 22.9, "ask_size": 9.0, "iv": 1.4336, "open_interest": 5.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0022, "vega": 0.0044, "theta": -0.0037, "rho": 0.0216, "theo": 21.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.14, "last_trade_time": "2026-06-24T11:26:27", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "BOX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 140.0, "iv": 1.3285, "open_interest": 7.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0022, "vega": 0.0044, "theta": -0.0058, "rho": -0.0006, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-09-29T15:15:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261218C00021000", "bid": 20.1, "bid_size": 44.0, "ask": 21.9, "ask_size": 8.0, "iv": 1.3462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0025, "vega": 0.0048, "theta": -0.0041, "rho": 0.0227, "theo": 20.7539, "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": 21.25}, {"option": "BOX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 263.0, "iv": 1.2507, "open_interest": 47.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0025, "vega": 0.0049, "theta": -0.0062, "rho": -0.0007, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T14:56:48", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX261218C00022000", "bid": 19.1, "bid_size": 40.0, "ask": 20.9, "ask_size": 9.0, "iv": 1.263, "open_interest": 2.0, "volume": 0.0, "delta": 0.983, "gamma": 0.003, "vega": 0.0054, "theta": -0.0046, "rho": 0.0237, "theo": 19.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-07-20T10:45:21", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "BOX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 132.0, "iv": 1.2017, "open_interest": 2.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.003, "vega": 0.0054, "theta": -0.0066, "rho": -0.0008, "theo": 0.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-24T14:56:23", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BOX261218C00023000", "bid": 18.0, "bid_size": 80.0, "ask": 19.9, "ask_size": 9.0, "iv": 1.1401, "open_interest": 20.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0035, "vega": 0.0061, "theta": -0.0052, "rho": 0.0247, "theo": 18.7798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-02T09:32:21", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "BOX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 126.0, "iv": 1.1294, "open_interest": 2.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0035, "vega": 0.0061, "theta": -0.007, "rho": -0.0009, "theo": 0.0911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T15:15:05", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BOX261218C00024000", "bid": 17.1, "bid_size": 54.0, "ask": 18.9, "ask_size": 8.0, "iv": 1.1076, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0041, "vega": 0.0069, "theta": -0.0058, "rho": 0.0257, "theo": 17.7956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "BOX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 158.0, "iv": 1.0601, "open_interest": 30.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0041, "vega": 0.0069, "theta": -0.0076, "rho": -0.001, "theo": 0.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-10-09T15:22:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BOX261218C00025000", "bid": 16.2, "bid_size": 60.0, "ask": 18.0, "ask_size": 36.0, "iv": 1.1058, "open_interest": 2.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0049, "vega": 0.0078, "theta": -0.0066, "rho": 0.0267, "theo": 16.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-09-29T15:53:11", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "BOX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 155.0, "iv": 1.0139, "open_interest": 25.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0049, "vega": 0.0078, "theta": -0.0083, "rho": -0.0012, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:06:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BOX261218C00026000", "bid": 15.2, "bid_size": 60.0, "ask": 17.0, "ask_size": 50.0, "iv": 1.0327, "open_interest": 8.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0058, "vega": 0.0089, "theta": -0.0075, "rho": 0.0276, "theo": 15.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T10:51:24", "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "BOX261218P00026000", "bid": 0.05, "bid_size": 5.0, "ask": 0.15, "ask_size": 7.0, "iv": 0.7788, "open_interest": 22.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0059, "vega": 0.0089, "theta": -0.009, "rho": -0.0014, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T14:37:21", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "BOX261218C00027000", "bid": 14.3, "bid_size": 193.0, "ask": 15.6, "ask_size": 54.0, "iv": 0.8601, "open_interest": 65.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.007, "vega": 0.0102, "theta": -0.0084, "rho": 0.0284, "theo": 14.8599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.43, "last_trade_time": "2026-10-19T10:42:52", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "BOX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 195.0, "iv": 0.7247, "open_interest": 4.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.007, "vega": 0.0102, "theta": -0.0099, "rho": -0.0016, "theo": 0.151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T15:52:54", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "BOX261218C00028000", "bid": 13.5, "bid_size": 65.0, "ask": 14.6, "ask_size": 50.0, "iv": 0.864, "open_interest": 15.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0084, "vega": 0.0118, "theta": -0.0096, "rho": 0.0292, "theo": 13.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-10-15T12:15:38", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "BOX261218P00028000", "bid": 0.05, "bid_size": 74.0, "ask": 0.25, "ask_size": 250.0, "iv": 0.725, "open_interest": 21.0, "volume": 2.0, "delta": -0.04, "gamma": 0.0084, "vega": 0.0118, "theta": -0.011, "rho": -0.0019, "theo": 0.176, "change": -0.15, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:06:57", "percent_change": -50.0, "prev_day_close": 0.300000006332994}, {"option": "BOX261218C00029000", "bid": 12.6, "bid_size": 63.0, "ask": 13.6, "ask_size": 50.0, "iv": 0.8281, "open_interest": 23.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0101, "vega": 0.0136, "theta": -0.0109, "rho": 0.03, "theo": 12.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.59, "last_trade_time": "2026-11-04T10:03:49", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "BOX261218P00029000", "bid": 0.1, "bid_size": 16.0, "ask": 0.25, "ask_size": 180.0, "iv": 0.6923, "open_interest": 31.0, "volume": 2.0, "delta": -0.0478, "gamma": 0.0102, "vega": 0.0136, "theta": -0.0122, "rho": -0.0023, "theo": 0.2072, "change": -0.095, "open": 0.27, "high": 0.27, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:09:04", "percent_change": -34.5455, "prev_day_close": 0.274999994784594}, {"option": "BOX261218C00030000", "bid": 11.6, "bid_size": 304.0, "ask": 12.6, "ask_size": 83.0, "iv": 0.7641, "open_interest": 150.0, "volume": 0.0, "delta": 0.9416, "gamma": 0.0122, "vega": 0.0157, "theta": -0.0124, "rho": 0.0306, "theo": 11.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.66, "last_trade_time": "2026-10-20T13:20:49", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BOX261218P00030000", "bid": 0.15, "bid_size": 26.0, "ask": 0.45, "ask_size": 324.0, "iv": 0.7216, "open_interest": 204.0, "volume": 2.0, "delta": -0.0575, "gamma": 0.0122, "vega": 0.0157, "theta": -0.0136, "rho": -0.0027, "theo": 0.2466, "change": -0.075, "open": 0.32, "high": 0.32, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:08:37", "percent_change": -23.0769, "prev_day_close": 0.325000002980232}, {"option": "BOX261218C00031000", "bid": 10.7, "bid_size": 60.0, "ask": 11.6, "ask_size": 46.0, "iv": 0.7262, "open_interest": 39.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0147, "vega": 0.0182, "theta": -0.014, "rho": 0.0311, "theo": 11.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-14T12:08:17", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BOX261218P00031000", "bid": 0.2, "bid_size": 26.0, "ask": 0.4, "ask_size": 118.0, "iv": 0.6642, "open_interest": 9.0, "volume": 2.0, "delta": -0.0695, "gamma": 0.0148, "vega": 0.0182, "theta": -0.0152, "rho": -0.0033, "theo": 0.2964, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:08:16", "percent_change": -7.69231, "prev_day_close": 0.325000012293458}, {"option": "BOX261218C00032000", "bid": 9.8, "bid_size": 259.0, "ask": 10.6, "ask_size": 64.0, "iv": 0.6862, "open_interest": 106.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0177, "vega": 0.0211, "theta": -0.016, "rho": 0.0314, "theo": 10.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.28, "last_trade_time": "2026-10-22T14:09:27", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "BOX261218P00032000", "bid": 0.25, "bid_size": 39.0, "ask": 0.45, "ask_size": 83.0, "iv": 0.6331, "open_interest": 39.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0178, "vega": 0.0211, "theta": -0.017, "rho": -0.004, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:53:34", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "BOX261218C00033000", "bid": 8.9, "bid_size": 264.0, "ask": 9.6, "ask_size": 60.0, "iv": 0.6444, "open_interest": 109.0, "volume": 1.0, "delta": 0.8965, "gamma": 0.0212, "vega": 0.0244, "theta": -0.0181, "rho": 0.0316, "theo": 9.1784, "change": -0.55, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T10:31:20", "percent_change": -5.58376, "prev_day_close": 9.84999990463257}, {"option": "BOX261218P00033000", "bid": 0.35, "bid_size": 27.0, "ask": 0.65, "ask_size": 343.0, "iv": 0.6397, "open_interest": 212.0, "volume": 0.0, "delta": -0.1027, "gamma": 0.0213, "vega": 0.0244, "theta": -0.019, "rho": -0.0048, "theo": 0.4401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-05T12:17:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "BOX261218C00034000", "bid": 8.0, "bid_size": 192.0, "ask": 8.7, "ask_size": 48.0, "iv": 0.6182, "open_interest": 23.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0253, "vega": 0.0281, "theta": -0.0204, "rho": 0.0316, "theo": 8.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-21T09:30:56", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "BOX261218P00034000", "bid": 0.4, "bid_size": 68.0, "ask": 0.75, "ask_size": 135.0, "iv": 0.607, "open_interest": 29.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0254, "vega": 0.0281, "theta": -0.0212, "rho": -0.0059, "theo": 0.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T14:12:35", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "BOX261218C00035000", "bid": 7.3, "bid_size": 242.0, "ask": 7.8, "ask_size": 52.0, "iv": 0.6173, "open_interest": 95.0, "volume": 0.0, "delta": 0.8471, "gamma": 0.0298, "vega": 0.0321, "theta": -0.0229, "rho": 0.0313, "theo": 7.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T15:54:17", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "BOX261218P00035000", "bid": 0.55, "bid_size": 46.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.5704, "open_interest": 33.0, "volume": 1.0, "delta": -0.1524, "gamma": 0.0299, "vega": 0.0322, "theta": -0.0236, "rho": -0.0071, "theo": 0.6725, "change": 0.025, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:58:00", "percent_change": 4.0, "prev_day_close": 0.625}, {"option": "BOX261218C00036000", "bid": 6.4, "bid_size": 227.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.5923, "open_interest": 28.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0346, "vega": 0.0363, "theta": -0.0254, "rho": 0.0307, "theo": 6.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-11-03T13:07:08", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "BOX261218P00036000", "bid": 0.7, "bid_size": 33.0, "ask": 1.1, "ask_size": 344.0, "iv": 0.5792, "open_interest": 55.0, "volume": 0.0, "delta": -0.1849, "gamma": 0.0348, "vega": 0.0364, "theta": -0.0261, "rho": -0.0086, "theo": 0.8363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T11:44:52", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "BOX261218C00037000", "bid": 5.6, "bid_size": 319.0, "ask": 6.2, "ask_size": 146.0, "iv": 0.5735, "open_interest": 132.0, "volume": 42.0, "delta": 0.7769, "gamma": 0.0397, "vega": 0.0406, "theta": -0.0279, "rho": 0.0298, "theo": 5.797, "change": -0.38, "open": 6.2, "high": 6.2, "low": 5.86, "tick": "up", "last_trade_price": 5.92, "last_trade_time": "2026-11-09T14:43:15", "percent_change": -6.03175, "prev_day_close": 6.29999995231628}, {"option": "BOX261218P00037000", "bid": 0.9, "bid_size": 40.0, "ask": 1.15, "ask_size": 48.0, "iv": 0.5443, "open_interest": 35.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0399, "vega": 0.0407, "theta": -0.0286, "rho": -0.0103, "theo": 1.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:13:54", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BOX261218C00038000", "bid": 4.8, "bid_size": 374.0, "ask": 5.5, "ask_size": 166.0, "iv": 0.5584, "open_interest": 73.0, "volume": 44.0, "delta": 0.7336, "gamma": 0.0446, "vega": 0.0446, "theta": -0.0303, "rho": 0.0286, "theo": 5.0537, "change": -0.25, "open": 5.4, "high": 5.5, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-09T09:35:39", "percent_change": -4.42478, "prev_day_close": 5.65000009536743}, {"option": "BOX261218P00038000", "bid": 1.15, "bid_size": 67.0, "ask": 1.45, "ask_size": 197.0, "iv": 0.5382, "open_interest": 51.0, "volume": 0.0, "delta": -0.2666, "gamma": 0.0449, "vega": 0.0447, "theta": -0.0308, "rho": -0.0122, "theo": 1.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:48:42", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "BOX261218C00039000", "bid": 4.2, "bid_size": 156.0, "ask": 4.7, "ask_size": 163.0, "iv": 0.5452, "open_interest": 19.0, "volume": 0.0, "delta": 0.6853, "gamma": 0.0492, "vega": 0.0483, "theta": -0.0323, "rho": 0.0271, "theo": 4.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-22T14:08:38", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "BOX261218P00039000", "bid": 1.45, "bid_size": 71.0, "ask": 1.75, "ask_size": 247.0, "iv": 0.5272, "open_interest": 427.0, "volume": 1.0, "delta": -0.3153, "gamma": 0.0495, "vega": 0.0484, "theta": -0.0328, "rho": -0.0142, "theo": 1.6019, "change": 0.1, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:49:03", "percent_change": 6.66667, "prev_day_close": 1.5}, {"option": "BOX261218C00040000", "bid": 3.6, "bid_size": 287.0, "ask": 4.1, "ask_size": 80.0, "iv": 0.5425, "open_interest": 161.0, "volume": 18.0, "delta": 0.6328, "gamma": 0.0529, "vega": 0.0512, "theta": -0.034, "rho": 0.0254, "theo": 3.7354, "change": -0.36, "open": 4.1, "high": 4.1, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-09T14:43:15", "percent_change": -8.57143, "prev_day_close": 4.20000004768372}, {"option": "BOX261218P00040000", "bid": 1.8, "bid_size": 104.0, "ask": 2.05, "ask_size": 42.0, "iv": 0.5115, "open_interest": 123.0, "volume": 4.0, "delta": -0.3681, "gamma": 0.0533, "vega": 0.0513, "theta": -0.0344, "rho": -0.0164, "theo": 1.9694, "change": 0.05, "open": 2.0, "high": 2.07, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T12:35:34", "percent_change": 2.63158, "prev_day_close": 1.89999997615814}, {"option": "BOX261218C00041000", "bid": 3.1, "bid_size": 46.0, "ask": 3.5, "ask_size": 172.0, "iv": 0.5391, "open_interest": 7.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0556, "vega": 0.0532, "theta": -0.035, "rho": 0.0234, "theo": 3.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.91, "last_trade_time": "2026-10-28T12:40:38", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "BOX261218P00041000", "bid": 2.2, "bid_size": 92.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4956, "open_interest": 301.0, "volume": 16.0, "delta": -0.4239, "gamma": 0.0561, "vega": 0.0532, "theta": -0.0354, "rho": -0.0187, "theo": 2.4005, "change": 0.06, "open": 2.3, "high": 2.5, "low": 2.3, "tick": "up", "last_trade_price": 2.41, "last_trade_time": "2026-11-09T13:54:51", "percent_change": 2.55319, "prev_day_close": 2.35000002384186}, {"option": "BOX261218C00042000", "bid": 2.65, "bid_size": 24.0, "ask": 2.9, "ask_size": 129.0, "iv": 0.5304, "open_interest": 139.0, "volume": 0.0, "delta": 0.521, "gamma": 0.057, "vega": 0.0542, "theta": -0.0354, "rho": 0.0213, "theo": 2.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.84, "last_trade_time": "2026-10-30T09:52:51", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BOX261218P00042000", "bid": 2.7, "bid_size": 68.0, "ask": 3.1, "ask_size": 200.0, "iv": 0.5111, "open_interest": 637.0, "volume": 25.0, "delta": -0.481, "gamma": 0.0576, "vega": 0.0542, "theta": -0.0357, "rho": -0.0211, "theo": 2.8964, "change": 0.025, "open": 2.77, "high": 3.05, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:38:32", "percent_change": 0.91743, "prev_day_close": 2.72500002384186}, {"option": "BOX261218C00043000", "bid": 2.2, "bid_size": 38.0, "ask": 2.4, "ask_size": 59.0, "iv": 0.5211, "open_interest": 117.0, "volume": 7.0, "delta": 0.4647, "gamma": 0.0572, "vega": 0.054, "theta": -0.0352, "rho": 0.0192, "theo": 2.228, "change": -0.225, "open": 2.28, "high": 2.35, "low": 2.28, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T12:44:47", "percent_change": -8.73787, "prev_day_close": 2.57500004768372}, {"option": "BOX261218P00043000", "bid": 3.2, "bid_size": 78.0, "ask": 3.6, "ask_size": 125.0, "iv": 0.4974, "open_interest": 619.0, "volume": 5.0, "delta": -0.5379, "gamma": 0.0579, "vega": 0.054, "theta": -0.0355, "rho": -0.0232, "theo": 3.4564, "change": 0.1, "open": 3.35, "high": 3.5, "low": 3.35, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T12:58:55", "percent_change": 3.0303, "prev_day_close": 3.30000007152557}, {"option": "BOX261218C00044000", "bid": 1.75, "bid_size": 56.0, "ask": 2.15, "ask_size": 71.0, "iv": 0.5253, "open_interest": 18.0, "volume": 0.0, "delta": 0.4102, "gamma": 0.0561, "vega": 0.0529, "theta": -0.0343, "rho": 0.017, "theo": 1.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T09:55:28", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "BOX261218P00044000", "bid": 3.8, "bid_size": 88.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.4916, "open_interest": 31.0, "volume": 1.0, "delta": -0.5931, "gamma": 0.0569, "vega": 0.0527, "theta": -0.0346, "rho": -0.0248, "theo": 4.0774, "change": 0.15, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:06:09", "percent_change": 3.79747, "prev_day_close": 3.94999992847443}, {"option": "BOX261218C00045000", "bid": 1.4, "bid_size": 255.0, "ask": 1.7, "ask_size": 150.0, "iv": 0.5104, "open_interest": 447.0, "volume": 10.0, "delta": 0.3586, "gamma": 0.054, "vega": 0.0508, "theta": -0.0329, "rho": 0.015, "theo": 1.5269, "change": -0.25, "open": 1.57, "high": 1.6, "low": 1.53, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T12:58:56", "percent_change": -13.5135, "prev_day_close": 1.85000002384186}, {"option": "BOX261218P00045000", "bid": 4.4, "bid_size": 100.0, "ask": 4.9, "ask_size": 109.0, "iv": 0.485, "open_interest": 18.0, "volume": 1.0, "delta": -0.6455, "gamma": 0.0548, "vega": 0.0505, "theta": -0.0331, "rho": -0.0264, "theo": 4.7545, "change": 0.29, "open": 4.84, "high": 4.84, "low": 4.84, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-11-09T10:38:30", "percent_change": 6.37363, "prev_day_close": 4.54999995231628}, {"option": "BOX261218C00046000", "bid": 1.1, "bid_size": 322.0, "ask": 1.5, "ask_size": 196.0, "iv": 0.5157, "open_interest": 33.0, "volume": 5.0, "delta": 0.3108, "gamma": 0.051, "vega": 0.0481, "theta": -0.0311, "rho": 0.013, "theo": 1.2546, "change": -0.275, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:04:00", "percent_change": -17.4603, "prev_day_close": 1.57499998807907}, {"option": "BOX261218P00046000", "bid": 5.1, "bid_size": 126.0, "ask": 5.8, "ask_size": 191.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0519, "vega": 0.0476, "theta": -0.0313, "rho": -0.0275, "theo": 5.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "BOX261218C00047000", "bid": 0.9, "bid_size": 40.0, "ask": 1.2, "ask_size": 77.0, "iv": 0.5125, "open_interest": 23.0, "volume": 2.0, "delta": 0.2672, "gamma": 0.0474, "vega": 0.0448, "theta": -0.029, "rho": 0.0113, "theo": 1.0269, "change": -0.225, "open": 1.1, "high": 1.1, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:30:35", "percent_change": -17.6471, "prev_day_close": 1.27499997615814}, {"option": "BOX261218P00047000", "bid": 5.9, "bid_size": 65.0, "ask": 6.6, "ask_size": 176.0, "iv": 0.5058, "open_interest": 5.0, "volume": 4.0, "delta": -0.7385, "gamma": 0.0484, "vega": 0.0442, "theta": -0.0291, "rho": -0.0286, "theo": 6.2569, "change": 0.2, "open": 6.1, "high": 6.1, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:54:57", "percent_change": 3.44828, "prev_day_close": 5.79999995231628}, {"option": "BOX261218C00048000", "bid": 0.75, "bid_size": 25.0, "ask": 1.15, "ask_size": 142.0, "iv": 0.5358, "open_interest": 9.0, "volume": 0.0, "delta": 0.2283, "gamma": 0.0434, "vega": 0.0412, "theta": -0.0267, "rho": 0.0096, "theo": 0.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T15:13:55", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "BOX261218P00048000", "bid": 6.7, "bid_size": 91.0, "ask": 7.4, "ask_size": 146.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.7784, "gamma": 0.0446, "vega": 0.0402, "theta": -0.0268, "rho": -0.0288, "theo": 7.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "BOX261218C00049000", "bid": 0.5, "bid_size": 78.0, "ask": 0.95, "ask_size": 91.0, "iv": 0.5224, "open_interest": 1.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.0393, "vega": 0.0375, "theta": -0.0243, "rho": 0.0082, "theo": 0.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-10-22T11:28:25", "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "BOX261218P00049000", "bid": 7.5, "bid_size": 135.0, "ask": 8.2, "ask_size": 143.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": -0.8138, "gamma": 0.0405, "vega": 0.0362, "theta": -0.0243, "rho": -0.0286, "theo": 7.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "BOX261218C00050000", "bid": 0.4, "bid_size": 299.0, "ask": 0.7, "ask_size": 44.0, "iv": 0.5121, "open_interest": 119.0, "volume": 2.0, "delta": 0.1639, "gamma": 0.0352, "vega": 0.0338, "theta": -0.0219, "rho": 0.007, "theo": 0.5538, "change": -0.15, "open": 0.6, "high": 0.6, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T13:30:35", "percent_change": -21.4286, "prev_day_close": 0.700000017881394}, {"option": "BOX261218P00050000", "bid": 8.4, "bid_size": 97.0, "ask": 9.1, "ask_size": 135.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0365, "vega": 0.0324, "theta": -0.0219, "rho": -0.0286, "theo": 8.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "BOX261218C00055000", "bid": 0.05, "bid_size": 327.0, "ask": 0.5, "ask_size": 162.0, "iv": 0.5706, "open_interest": 26.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.018, "vega": 0.0178, "theta": -0.0116, "rho": 0.0029, "theo": 0.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:46:39", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "BOX261218P00055000", "bid": 12.8, "bid_size": 65.0, "ask": 14.0, "ask_size": 55.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.9471, "gamma": 0.0199, "vega": 0.0143, "theta": -0.0116, "rho": -0.0201, "theo": 13.4602, "change": 0.0, "open": 0.0, "high": 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": "BOX270115C00015000", "bid": 26.1, "bid_size": 40.0, "ask": 27.9, "ask_size": 9.0, "iv": 1.4602, "open_interest": 10.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0016, "vega": 0.0062, "theta": -0.0024, "rho": 0.027, "theo": 26.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.74, "last_trade_time": "2026-10-13T15:21:35", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "BOX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 431.0, "iv": 1.3684, "open_interest": 21.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0016, "vega": 0.0062, "theta": -0.0055, "rho": -0.0012, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-23T15:07:20", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX270115C00016000", "bid": 25.1, "bid_size": 44.0, "ask": 26.9, "ask_size": 8.0, "iv": 1.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0018, "vega": 0.0065, "theta": -0.0026, "rho": 0.0289, "theo": 25.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "BOX270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 178.0, "iv": 1.2894, "open_interest": 11.0, "volume": 0.0, "delta": -0.0145, "gamma": 0.0018, "vega": 0.0065, "theta": -0.0055, "rho": -0.0013, "theo": 0.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T10:53:38", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX270115C00017000", "bid": 24.0, "bid_size": 44.0, "ask": 25.9, "ask_size": 8.0, "iv": 1.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.002, "vega": 0.007, "theta": -0.0027, "rho": 0.0308, "theo": 24.8285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "BOX270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 184.0, "iv": 1.2154, "open_interest": 356.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.002, "vega": 0.007, "theta": -0.0056, "rho": -0.0014, "theo": 0.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T12:56:55", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX270115C00018000", "bid": 23.0, "bid_size": 44.0, "ask": 24.9, "ask_size": 8.0, "iv": 1.1576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0023, "vega": 0.0075, "theta": -0.0029, "rho": 0.0326, "theo": 23.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "BOX270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 145.0, "iv": 1.1457, "open_interest": 3.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0023, "vega": 0.0075, "theta": -0.0057, "rho": -0.0015, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T15:42:21", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX270115C00019000", "bid": 22.0, "bid_size": 44.0, "ask": 24.0, "ask_size": 8.0, "iv": 1.1269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0026, "vega": 0.0081, "theta": -0.0032, "rho": 0.0344, "theo": 22.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "BOX270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 173.0, "iv": 1.0799, "open_interest": 13.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0026, "vega": 0.0081, "theta": -0.0058, "rho": -0.0016, "theo": 0.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-09-24T15:01:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "BOX270115C00020000", "bid": 21.1, "bid_size": 40.0, "ask": 23.0, "ask_size": 9.0, "iv": 1.0934, "open_interest": 7.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.003, "vega": 0.0088, "theta": -0.0035, "rho": 0.0361, "theo": 21.8704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-10-26T09:51:14", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "BOX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 178.0, "iv": 0.9145, "open_interest": 68.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.003, "vega": 0.0088, "theta": -0.006, "rho": -0.0018, "theo": 0.1401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:07", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BOX270115C00021000", "bid": 20.0, "bid_size": 44.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.9874, "open_interest": 0.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0034, "vega": 0.0096, "theta": -0.0038, "rho": 0.0378, "theo": 20.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "BOX270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 175.0, "iv": 0.9786, "open_interest": 13.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0034, "vega": 0.0096, "theta": -0.0062, "rho": -0.0019, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-16T13:19:43", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BOX270115C00022000", "bid": 19.1, "bid_size": 40.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.9585, "open_interest": 1.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0039, "vega": 0.0105, "theta": -0.0042, "rho": 0.0395, "theo": 19.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.21, "last_trade_time": "2026-07-30T09:43:23", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "BOX270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 164.0, "iv": 0.9209, "open_interest": 21.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0039, "vega": 0.0105, "theta": -0.0064, "rho": -0.0021, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-02T15:50:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "BOX270115C00023000", "bid": 18.1, "bid_size": 45.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.8958, "open_interest": 18.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0045, "vega": 0.0116, "theta": -0.0046, "rho": 0.0412, "theo": 18.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-28T14:26:47", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "BOX270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 185.0, "iv": 0.8831, "open_interest": 115.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0045, "vega": 0.0116, "theta": -0.0068, "rho": -0.0024, "theo": 0.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T12:57:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BOX270115C00024000", "bid": 17.3, "bid_size": 68.0, "ask": 19.0, "ask_size": 57.0, "iv": 0.8946, "open_interest": 1.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0052, "vega": 0.0128, "theta": -0.0051, "rho": 0.0427, "theo": 17.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-05-29T10:36:22", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "BOX270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 434.0, "iv": 0.8292, "open_interest": 48.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0052, "vega": 0.0128, "theta": -0.0072, "rho": -0.0027, "theo": 0.189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:19:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "BOX270115C00025000", "bid": 16.5, "bid_size": 384.0, "ask": 17.7, "ask_size": 97.0, "iv": 0.8079, "open_interest": 146.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.006, "vega": 0.0142, "theta": -0.0057, "rho": 0.0442, "theo": 16.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T10:03:25", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "BOX270115P00025000", "bid": 0.05, "bid_size": 158.0, "ask": 0.35, "ask_size": 240.0, "iv": 0.6404, "open_interest": 118.0, "volume": 2.0, "delta": -0.0363, "gamma": 0.0061, "vega": 0.0143, "theta": -0.0076, "rho": -0.003, "theo": 0.2077, "change": -0.125, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:13:40", "percent_change": -55.5556, "prev_day_close": 0.225000003352761}, {"option": "BOX270115C00026000", "bid": 15.4, "bid_size": 69.0, "ask": 16.7, "ask_size": 53.0, "iv": 0.7234, "open_interest": 11.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0071, "vega": 0.0159, "theta": -0.0063, "rho": 0.0457, "theo": 16.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-26T13:07:49", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "BOX270115P00026000", "bid": 0.05, "bid_size": 208.0, "ask": 0.25, "ask_size": 267.0, "iv": 0.6428, "open_interest": 151.0, "volume": 2.0, "delta": -0.0417, "gamma": 0.0071, "vega": 0.016, "theta": -0.0082, "rho": -0.0035, "theo": 0.2324, "change": -0.15, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:13:26", "percent_change": -50.0, "prev_day_close": 0.300000006332994}, {"option": "BOX270115C00027000", "bid": 14.5, "bid_size": 197.0, "ask": 15.7, "ask_size": 55.0, "iv": 0.6978, "open_interest": 46.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0083, "vega": 0.0178, "theta": -0.007, "rho": 0.047, "theo": 15.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-10-30T15:49:08", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "BOX270115P00027000", "bid": 0.05, "bid_size": 181.0, "ask": 0.3, "ask_size": 270.0, "iv": 0.6174, "open_interest": 24.0, "volume": 2.0, "delta": -0.048, "gamma": 0.0083, "vega": 0.0179, "theta": -0.0088, "rho": -0.004, "theo": 0.2616, "change": -0.135, "open": 0.27, "high": 0.27, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T14:13:19", "percent_change": -41.5385, "prev_day_close": 0.325000012293458}, {"option": "BOX270115C00028000", "bid": 13.6, "bid_size": 192.0, "ask": 14.5, "ask_size": 53.0, "iv": 0.6195, "open_interest": 79.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0097, "vega": 0.02, "theta": -0.0078, "rho": 0.0483, "theo": 14.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T10:56:36", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "BOX270115P00028000", "bid": 0.05, "bid_size": 270.0, "ask": 0.35, "ask_size": 281.0, "iv": 0.59, "open_interest": 65.0, "volume": 0.0, "delta": -0.0557, "gamma": 0.0098, "vega": 0.0202, "theta": -0.0095, "rho": -0.0046, "theo": 0.2976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T15:56:32", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BOX270115C00029000", "bid": 12.7, "bid_size": 87.0, "ask": 13.7, "ask_size": 54.0, "iv": 0.6406, "open_interest": 24.0, "volume": 0.0, "delta": 0.9343, "gamma": 0.0114, "vega": 0.0226, "theta": -0.0088, "rho": 0.0493, "theo": 13.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T09:32:18", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "BOX270115P00029000", "bid": 0.05, "bid_size": 222.0, "ask": 0.4, "ask_size": 114.0, "iv": 0.5611, "open_interest": 5.0, "volume": 10.0, "delta": -0.0649, "gamma": 0.0114, "vega": 0.0227, "theta": -0.0103, "rho": -0.0053, "theo": 0.3418, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:14:26", "percent_change": -23.0769, "prev_day_close": 0.325000012293458}, {"option": "BOX270115C00030000", "bid": 11.9, "bid_size": 274.0, "ask": 12.6, "ask_size": 76.0, "iv": 0.6096, "open_interest": 167.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0134, "vega": 0.0255, "theta": -0.0098, "rho": 0.0503, "theo": 12.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-11-06T09:34:43", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BOX270115P00030000", "bid": 0.2, "bid_size": 259.0, "ask": 0.45, "ask_size": 221.0, "iv": 0.5655, "open_interest": 228.0, "volume": 4.0, "delta": -0.0761, "gamma": 0.0135, "vega": 0.0257, "theta": -0.0112, "rho": -0.0062, "theo": 0.3964, "change": -0.07, "open": 0.4, "high": 0.42, "low": 0.33, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T14:15:38", "percent_change": -17.5, "prev_day_close": 0.399999991059303}, {"option": "BOX270115C00031000", "bid": 10.9, "bid_size": 75.0, "ask": 11.8, "ask_size": 49.0, "iv": 0.5945, "open_interest": 29.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0157, "vega": 0.0289, "theta": -0.0109, "rho": 0.051, "theo": 11.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-16T12:09:29", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "BOX270115P00031000", "bid": 0.25, "bid_size": 197.0, "ask": 0.65, "ask_size": 181.0, "iv": 0.5685, "open_interest": 17.0, "volume": 0.0, "delta": -0.0896, "gamma": 0.0158, "vega": 0.029, "theta": -0.0122, "rho": -0.0073, "theo": 0.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:39:34", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "BOX270115C00032000", "bid": 10.0, "bid_size": 296.0, "ask": 10.8, "ask_size": 60.0, "iv": 0.5598, "open_interest": 205.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0184, "vega": 0.0326, "theta": -0.0121, "rho": 0.0514, "theo": 10.3803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.18, "last_trade_time": "2026-10-15T13:34:08", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "BOX270115P00032000", "bid": 0.4, "bid_size": 226.0, "ask": 0.65, "ask_size": 274.0, "iv": 0.5466, "open_interest": 82.0, "volume": 10.0, "delta": -0.1059, "gamma": 0.0185, "vega": 0.0328, "theta": -0.0134, "rho": -0.0086, "theo": 0.5476, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T11:56:33", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "BOX270115C00033000", "bid": 9.2, "bid_size": 136.0, "ask": 9.9, "ask_size": 46.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0214, "vega": 0.0368, "theta": -0.0135, "rho": 0.0516, "theo": 9.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "BOX270115P00033000", "bid": 0.45, "bid_size": 155.0, "ask": 0.8, "ask_size": 80.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0215, "vega": 0.0369, "theta": -0.0146, "rho": -0.0101, "theo": 0.6513, "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": 0.575000002980232}, {"option": "BOX270115C00034000", "bid": 8.3, "bid_size": 61.0, "ask": 9.1, "ask_size": 28.0, "iv": 0.5374, "open_interest": 0.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0247, "vega": 0.0412, "theta": -0.0149, "rho": 0.0514, "theo": 8.6277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "BOX270115P00034000", "bid": 0.6, "bid_size": 38.0, "ask": 0.95, "ask_size": 48.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1483, "gamma": 0.0249, "vega": 0.0415, "theta": -0.0159, "rho": -0.0119, "theo": 0.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "BOX270115C00035000", "bid": 7.5, "bid_size": 79.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.5183, "open_interest": 2600.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0284, "vega": 0.046, "theta": -0.0164, "rho": 0.0509, "theo": 7.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.06, "last_trade_time": "2026-11-04T10:04:51", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "BOX270115P00035000", "bid": 0.75, "bid_size": 324.0, "ask": 1.1, "ask_size": 296.0, "iv": 0.5032, "open_interest": 141.0, "volume": 0.0, "delta": -0.1754, "gamma": 0.0286, "vega": 0.0461, "theta": -0.0173, "rho": -0.014, "theo": 0.9363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T10:15:22", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "BOX270115C00036000", "bid": 6.8, "bid_size": 137.0, "ask": 7.4, "ask_size": 44.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": 0.7938, "gamma": 0.0322, "vega": 0.0508, "theta": -0.0178, "rho": 0.05, "theo": 6.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "BOX270115P00036000", "bid": 0.95, "bid_size": 156.0, "ask": 1.3, "ask_size": 133.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0325, "vega": 0.051, "theta": -0.0187, "rho": -0.0164, "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": 1.00000002980232}, {"option": "BOX270115C00037000", "bid": 6.1, "bid_size": 304.0, "ask": 6.6, "ask_size": 114.0, "iv": 0.5043, "open_interest": 1468.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.036, "vega": 0.0555, "theta": -0.0193, "rho": 0.0486, "theo": 6.2303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T12:07:37", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BOX270115P00037000", "bid": 1.15, "bid_size": 396.0, "ask": 1.55, "ask_size": 291.0, "iv": 0.4808, "open_interest": 434.0, "volume": 200.0, "delta": -0.2422, "gamma": 0.0363, "vega": 0.0558, "theta": -0.02, "rho": -0.0191, "theo": 1.3602, "change": -0.125, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T09:50:36", "percent_change": -9.09091, "prev_day_close": 1.375}, {"option": "BOX270115C00038000", "bid": 5.3, "bid_size": 180.0, "ask": 5.9, "ask_size": 113.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.7195, "gamma": 0.0396, "vega": 0.06, "theta": -0.0206, "rho": 0.0468, "theo": 5.514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "BOX270115P00038000", "bid": 1.5, "bid_size": 33.0, "ask": 1.8, "ask_size": 50.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0401, "vega": 0.0602, "theta": -0.0213, "rho": -0.022, "theo": 1.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "BOX270115C00039000", "bid": 4.7, "bid_size": 180.0, "ask": 5.2, "ask_size": 95.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0429, "vega": 0.064, "theta": -0.0217, "rho": 0.0447, "theo": 4.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BOX270115P00039000", "bid": 1.75, "bid_size": 72.0, "ask": 2.1, "ask_size": 89.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0435, "vega": 0.0642, "theta": -0.0223, "rho": -0.025, "theo": 1.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "BOX270115C00040000", "bid": 4.1, "bid_size": 331.0, "ask": 4.6, "ask_size": 73.0, "iv": 0.4776, "open_interest": 6283.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0457, "vega": 0.0672, "theta": -0.0226, "rho": 0.0422, "theo": 4.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:00:18", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "BOX270115P00040000", "bid": 2.05, "bid_size": 372.0, "ask": 2.5, "ask_size": 239.0, "iv": 0.4494, "open_interest": 707.0, "volume": 61.0, "delta": -0.3715, "gamma": 0.0463, "vega": 0.0674, "theta": -0.0232, "rho": -0.0284, "theo": 2.3471, "change": 0.0, "open": 2.2, "high": 2.4, "low": 2.2, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:46:55", "percent_change": -3.10981e-06, "prev_day_close": 2.30000007152557}, {"option": "BOX270115C00041000", "bid": 3.5, "bid_size": 210.0, "ask": 4.0, "ask_size": 91.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": 0.5834, "gamma": 0.0478, "vega": 0.0695, "theta": -0.0233, "rho": 0.0394, "theo": 3.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BOX270115P00041000", "bid": 2.6, "bid_size": 35.0, "ask": 2.9, "ask_size": 70.0, "iv": 0.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0485, "vega": 0.0696, "theta": -0.0237, "rho": -0.0316, "theo": 2.7845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "BOX270115C00042000", "bid": 3.0, "bid_size": 388.0, "ask": 3.5, "ask_size": 174.0, "iv": 0.463, "open_interest": 178.0, "volume": 1.0, "delta": 0.5348, "gamma": 0.0491, "vega": 0.0708, "theta": -0.0236, "rho": 0.0365, "theo": 3.1704, "change": -0.4, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:58:50", "percent_change": -11.1111, "prev_day_close": 3.60000002384186}, {"option": "BOX270115P00042000", "bid": 3.2, "bid_size": 11.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.4547, "open_interest": 138.0, "volume": 8.0, "delta": -0.4694, "gamma": 0.0499, "vega": 0.0707, "theta": -0.024, "rho": -0.0347, "theo": 3.2785, "change": 0.05, "open": 3.3, "high": 3.3, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T15:56:07", "percent_change": 1.5873, "prev_day_close": 3.14999997615814}, {"option": "BOX270115C00043000", "bid": 2.5, "bid_size": 192.0, "ask": 2.95, "ask_size": 60.0, "iv": 0.4496, "open_interest": 3.0, "volume": 0.0, "delta": 0.4862, "gamma": 0.0495, "vega": 0.071, "theta": -0.0236, "rho": 0.0335, "theo": 2.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:45:09", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BOX270115P00043000", "bid": 3.6, "bid_size": 68.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.4381, "open_interest": 3.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0505, "vega": 0.0708, "theta": -0.0239, "rho": -0.0378, "theo": 3.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:41:38", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BOX270115C00044000", "bid": 2.15, "bid_size": 109.0, "ask": 2.6, "ask_size": 75.0, "iv": 0.4544, "open_interest": 1.0, "volume": 0.0, "delta": 0.4386, "gamma": 0.0492, "vega": 0.0702, "theta": -0.0232, "rho": 0.0304, "theo": 2.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:55:00", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "BOX270115P00044000", "bid": 4.1, "bid_size": 144.0, "ask": 4.6, "ask_size": 79.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.5676, "gamma": 0.0503, "vega": 0.0699, "theta": -0.0235, "rho": -0.0404, "theo": 4.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "BOX270115C00045000", "bid": 1.85, "bid_size": 219.0, "ask": 2.2, "ask_size": 90.0, "iv": 0.453, "open_interest": 1113.0, "volume": 5.0, "delta": 0.3928, "gamma": 0.0481, "vega": 0.0685, "theta": -0.0226, "rho": 0.0274, "theo": 1.9784, "change": -0.125, "open": 2.2, "high": 2.2, "low": 2.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:39:04", "percent_change": -5.37635, "prev_day_close": 2.32500004768372}, {"option": "BOX270115P00045000", "bid": 4.8, "bid_size": 103.0, "ask": 5.2, "ask_size": 174.0, "iv": 0.434, "open_interest": 95.0, "volume": 2.0, "delta": -0.6151, "gamma": 0.0494, "vega": 0.0679, "theta": -0.0229, "rho": -0.0424, "theo": 5.0825, "change": 0.1, "open": 4.95, "high": 4.95, "low": 4.95, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T12:07:09", "percent_change": 2.06186, "prev_day_close": 4.84999990463257}, {"option": "BOX270115C00046000", "bid": 1.55, "bid_size": 34.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0463, "vega": 0.066, "theta": -0.0217, "rho": 0.0246, "theo": 1.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BOX270115P00046000", "bid": 5.3, "bid_size": 173.0, "ask": 5.9, "ask_size": 96.0, "iv": 0.4172, "open_interest": 1.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0479, "vega": 0.0649, "theta": -0.022, "rho": -0.044, "theo": 5.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T11:32:14", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "BOX270115C00047000", "bid": 1.2, "bid_size": 391.0, "ask": 1.75, "ask_size": 106.0, "iv": 0.4553, "open_interest": 58.0, "volume": 3.0, "delta": 0.3086, "gamma": 0.044, "vega": 0.0628, "theta": -0.0207, "rho": 0.0218, "theo": 1.4158, "change": -0.175, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:57:09", "percent_change": -10.4478, "prev_day_close": 1.67500001192093}, {"option": "BOX270115P00047000", "bid": 6.2, "bid_size": 113.0, "ask": 6.8, "ask_size": 97.0, "iv": 0.4415, "open_interest": 1.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0458, "vega": 0.0614, "theta": -0.0209, "rho": -0.0453, "theo": 6.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T11:16:18", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "BOX270115C00048000", "bid": 1.05, "bid_size": 30.0, "ask": 1.4, "ask_size": 36.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0414, "vega": 0.0592, "theta": -0.0195, "rho": 0.0192, "theo": 1.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "BOX270115P00048000", "bid": 6.9, "bid_size": 179.0, "ask": 7.7, "ask_size": 170.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0433, "vega": 0.0573, "theta": -0.0197, "rho": -0.0458, "theo": 7.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "BOX270115C00049000", "bid": 0.8, "bid_size": 39.0, "ask": 1.25, "ask_size": 46.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0385, "vega": 0.0553, "theta": -0.0182, "rho": 0.0169, "theo": 1.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "BOX270115P00049000", "bid": 7.6, "bid_size": 53.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0406, "vega": 0.053, "theta": -0.0183, "rho": -0.0465, "theo": 8.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "BOX270115C00050000", "bid": 0.65, "bid_size": 36.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.4544, "open_interest": 309.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0355, "vega": 0.0511, "theta": -0.0168, "rho": 0.0148, "theo": 0.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-03T15:06:08", "percent_change": 0.0, "prev_day_close": 1.02500003576279}, {"option": "BOX270115P00050000", "bid": 8.5, "bid_size": 53.0, "ask": 9.4, "ask_size": 58.0, "iv": 0.4443, "open_interest": 1.0, "volume": 0.0, "delta": -0.8082, "gamma": 0.0377, "vega": 0.0482, "theta": -0.0169, "rho": -0.0454, "theo": 8.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-11-04T10:06:11", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "BOX270115C00055000", "bid": 0.15, "bid_size": 32.0, "ask": 0.55, "ask_size": 54.0, "iv": 0.4571, "open_interest": 390.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0214, "vega": 0.0314, "theta": -0.0104, "rho": 0.0071, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "BOX270115P00055000", "bid": 12.9, "bid_size": 66.0, "ask": 13.9, "ask_size": 57.0, "iv": 0.3782, "open_interest": 4.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0243, "vega": 0.0245, "theta": -0.0103, "rho": -0.0325, "theo": 13.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T15:47:07", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "BOX270319C00020000", "bid": 21.5, "bid_size": 40.0, "ask": 22.9, "ask_size": 11.0, "iv": 0.7714, "open_interest": 2.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0031, "vega": 0.0136, "theta": -0.001, "rho": 0.0666, "theo": 22.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.1, "last_trade_time": "2026-10-13T15:20:33", "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "BOX270319P00020000", "bid": 0.05, "bid_size": 53.0, "ask": 0.35, "ask_size": 185.0, "iv": 0.6397, "open_interest": 13.0, "volume": 2.0, "delta": -0.023, "gamma": 0.0031, "vega": 0.0137, "theta": -0.0036, "rho": -0.0038, "theo": 0.1693, "change": -0.225, "open": 0.18, "high": 0.18, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:20:24", "percent_change": -69.2308, "prev_day_close": 0.325000012293458}, {"option": "BOX270319C00021000", "bid": 20.5, "bid_size": 47.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.7691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0036, "vega": 0.0153, "theta": -0.0014, "rho": 0.0695, "theo": 21.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BOX270319P00021000", "bid": 0.05, "bid_size": 69.0, "ask": 0.25, "ask_size": 280.0, "iv": 0.6449, "open_interest": 9.0, "volume": 0.0, "delta": -0.0265, "gamma": 0.0037, "vega": 0.0153, "theta": -0.0039, "rho": -0.0043, "theo": 0.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T14:44:20", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "BOX270319C00022000", "bid": 19.6, "bid_size": 67.0, "ask": 20.9, "ask_size": 46.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0042, "vega": 0.0172, "theta": -0.0018, "rho": 0.0723, "theo": 20.169, "change": 0.0, "open": 0.0, "high": 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": "BOX270319P00022000", "bid": 0.05, "bid_size": 161.0, "ask": 0.25, "ask_size": 202.0, "iv": 0.6068, "open_interest": 18.0, "volume": 4.0, "delta": -0.0306, "gamma": 0.0043, "vega": 0.0173, "theta": -0.0042, "rho": -0.005, "theo": 0.2163, "change": -0.2, "open": 0.24, "high": 0.24, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:21:38", "percent_change": -57.1429, "prev_day_close": 0.3499999884516}, {"option": "BOX270319C00023000", "bid": 18.7, "bid_size": 62.0, "ask": 20.0, "ask_size": 47.0, "iv": 0.6898, "open_interest": 1.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.005, "vega": 0.0195, "theta": -0.0023, "rho": 0.075, "theo": 19.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-06T15:42:21", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "BOX270319P00023000", "bid": 0.05, "bid_size": 192.0, "ask": 0.3, "ask_size": 231.0, "iv": 0.5867, "open_interest": 6.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.005, "vega": 0.0196, "theta": -0.0046, "rho": -0.0058, "theo": 0.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:58:31", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BOX270319C00024000", "bid": 17.7, "bid_size": 65.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0058, "vega": 0.0221, "theta": -0.0029, "rho": 0.0776, "theo": 18.2701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "BOX270319P00024000", "bid": 0.05, "bid_size": 95.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.5788, "open_interest": 12.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0058, "vega": 0.0221, "theta": -0.005, "rho": -0.0067, "theo": 0.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T14:49:19", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BOX270319C00025000", "bid": 16.8, "bid_size": 62.0, "ask": 18.0, "ask_size": 44.0, "iv": 0.616, "open_interest": 1.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.0068, "vega": 0.0249, "theta": -0.0035, "rho": 0.0799, "theo": 17.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-11-05T15:49:57", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "BOX270319P00025000", "bid": 0.05, "bid_size": 232.0, "ask": 0.4, "ask_size": 201.0, "iv": 0.5429, "open_interest": 5.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0068, "vega": 0.025, "theta": -0.0055, "rho": -0.0077, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T15:59:09", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "BOX270319C00026000", "bid": 15.9, "bid_size": 61.0, "ask": 17.1, "ask_size": 45.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0079, "vega": 0.0282, "theta": -0.0042, "rho": 0.082, "theo": 16.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1499996185303}, {"option": "BOX270319P00026000", "bid": 0.05, "bid_size": 245.0, "ask": 0.55, "ask_size": 337.0, "iv": 0.5409, "open_interest": 9.0, "volume": 2.0, "delta": -0.0563, "gamma": 0.008, "vega": 0.0284, "theta": -0.0061, "rho": -0.009, "theo": 0.3839, "change": -0.09, "open": 0.4, "high": 0.4, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:21:25", "percent_change": -22.5, "prev_day_close": 0.400000000372529}, {"option": "BOX270319C00027000", "bid": 15.0, "bid_size": 52.0, "ask": 16.1, "ask_size": 53.0, "iv": 0.5778, "open_interest": 10.0, "volume": 0.0, "delta": 0.9338, "gamma": 0.0092, "vega": 0.0319, "theta": -0.0049, "rho": 0.0839, "theo": 15.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-07-17T10:52:44", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "BOX270319P00027000", "bid": 0.2, "bid_size": 188.0, "ask": 0.5, "ask_size": 65.0, "iv": 0.5242, "open_interest": 5.0, "volume": 0.0, "delta": -0.0658, "gamma": 0.0092, "vega": 0.032, "theta": -0.0067, "rho": -0.0105, "theo": 0.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T14:50:23", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "BOX270319C00028000", "bid": 14.2, "bid_size": 14.0, "ask": 15.2, "ask_size": 22.0, "iv": 0.5764, "open_interest": 1.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0106, "vega": 0.036, "theta": -0.0057, "rho": 0.0855, "theo": 14.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-10-15T12:15:38", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "BOX270319P00028000", "bid": 0.35, "bid_size": 42.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.5286, "open_interest": 8.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0107, "vega": 0.0362, "theta": -0.0074, "rho": -0.0123, "theo": 0.5275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T15:19:25", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "BOX270319C00029000", "bid": 13.3, "bid_size": 52.0, "ask": 14.2, "ask_size": 48.0, "iv": 0.5464, "open_interest": 4.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0122, "vega": 0.0404, "theta": -0.0065, "rho": 0.0868, "theo": 13.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-03T11:23:56", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "BOX270319P00029000", "bid": 0.45, "bid_size": 253.0, "ask": 0.9, "ask_size": 209.0, "iv": 0.5444, "open_interest": 36.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0123, "vega": 0.0406, "theta": -0.0081, "rho": -0.0143, "theo": 0.6213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T14:52:32", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "BOX270319C00030000", "bid": 12.4, "bid_size": 221.0, "ask": 13.3, "ask_size": 184.0, "iv": 0.5276, "open_interest": 51.0, "volume": 1.0, "delta": 0.895, "gamma": 0.014, "vega": 0.0452, "theta": -0.0074, "rho": 0.0877, "theo": 12.8153, "change": -0.27, "open": 13.23, "high": 13.23, "low": 13.23, "tick": "up", "last_trade_price": 13.23, "last_trade_time": "2026-11-09T10:34:11", "percent_change": -2.0, "prev_day_close": 13.5}, {"option": "BOX270319P00030000", "bid": 0.55, "bid_size": 291.0, "ask": 0.95, "ask_size": 334.0, "iv": 0.5238, "open_interest": 443.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0141, "vega": 0.0454, "theta": -0.0089, "rho": -0.0166, "theo": 0.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T14:53:26", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BOX270319C00031000", "bid": 11.6, "bid_size": 259.0, "ask": 12.5, "ask_size": 224.0, "iv": 0.527, "open_interest": 120.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.0158, "vega": 0.0503, "theta": -0.0084, "rho": 0.0882, "theo": 11.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.75, "last_trade_time": "2026-10-28T13:49:41", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "BOX270319P00031000", "bid": 0.65, "bid_size": 331.0, "ask": 1.1, "ask_size": 338.0, "iv": 0.5114, "open_interest": 483.0, "volume": 0.0, "delta": -0.1224, "gamma": 0.016, "vega": 0.0506, "theta": -0.0098, "rho": -0.0193, "theo": 0.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-04T14:55:33", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BOX270319C00032000", "bid": 10.8, "bid_size": 187.0, "ask": 11.6, "ask_size": 51.0, "iv": 0.5127, "open_interest": 23.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0178, "vega": 0.0556, "theta": -0.0093, "rho": 0.0884, "theo": 11.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.98, "last_trade_time": "2026-11-06T13:06:36", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "BOX270319P00032000", "bid": 0.8, "bid_size": 337.0, "ask": 1.25, "ask_size": 249.0, "iv": 0.5012, "open_interest": 138.0, "volume": 0.0, "delta": -0.1418, "gamma": 0.0181, "vega": 0.056, "theta": -0.0107, "rho": -0.0223, "theo": 1.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:05:32", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "BOX270319C00033000", "bid": 10.0, "bid_size": 310.0, "ask": 10.8, "ask_size": 223.0, "iv": 0.5042, "open_interest": 159.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0199, "vega": 0.0611, "theta": -0.0103, "rho": 0.088, "theo": 10.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.38, "last_trade_time": "2026-10-22T14:09:27", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "BOX270319P00033000", "bid": 0.9, "bid_size": 192.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.4712, "open_interest": 4.0, "volume": 4.0, "delta": -0.1636, "gamma": 0.0202, "vega": 0.0615, "theta": -0.0116, "rho": -0.0256, "theo": 1.2074, "change": 0.1, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:26:48", "percent_change": 9.09091, "prev_day_close": 1.09999996423721}, {"option": "BOX270319C00034000", "bid": 9.3, "bid_size": 51.0, "ask": 10.1, "ask_size": 46.0, "iv": 0.5074, "open_interest": 13.0, "volume": 1.0, "delta": 0.8138, "gamma": 0.022, "vega": 0.0666, "theta": -0.0113, "rho": 0.0873, "theo": 9.5594, "change": -0.6, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T10:31:20", "percent_change": -5.88236, "prev_day_close": 10.2000002861023}, {"option": "BOX270319P00034000", "bid": 1.1, "bid_size": 346.0, "ask": 1.6, "ask_size": 172.0, "iv": 0.4758, "open_interest": 36.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0224, "vega": 0.0671, "theta": -0.0124, "rho": -0.0292, "theo": 1.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-22T14:30:45", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "BOX270319C00035000", "bid": 8.5, "bid_size": 154.0, "ask": 9.2, "ask_size": 83.0, "iv": 0.4849, "open_interest": 58.0, "volume": 0.0, "delta": 0.7879, "gamma": 0.0241, "vega": 0.0721, "theta": -0.0122, "rho": 0.086, "theo": 8.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-03T12:11:17", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "BOX270319P00035000", "bid": 1.35, "bid_size": 406.0, "ask": 1.75, "ask_size": 54.0, "iv": 0.4644, "open_interest": 146.0, "volume": 1.0, "delta": -0.214, "gamma": 0.0246, "vega": 0.0725, "theta": -0.0133, "rho": -0.0331, "theo": 1.6648, "change": 0.15, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:18:16", "percent_change": 10.0, "prev_day_close": 1.5}, {"option": "BOX270319C00036000", "bid": 7.8, "bid_size": 370.0, "ask": 8.5, "ask_size": 261.0, "iv": 0.4805, "open_interest": 531.0, "volume": 0.0, "delta": 0.76, "gamma": 0.0262, "vega": 0.0772, "theta": -0.0132, "rho": 0.0844, "theo": 8.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T13:06:36", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BOX270319P00036000", "bid": 1.6, "bid_size": 437.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.4566, "open_interest": 555.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0267, "vega": 0.0777, "theta": -0.0142, "rho": -0.0373, "theo": 1.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T09:31:34", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "BOX270319C00037000", "bid": 7.2, "bid_size": 91.0, "ask": 7.8, "ask_size": 106.0, "iv": 0.4784, "open_interest": 20.0, "volume": 0.0, "delta": 0.7302, "gamma": 0.0281, "vega": 0.0821, "theta": -0.014, "rho": 0.0823, "theo": 7.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.17, "last_trade_time": "2026-10-28T11:25:56", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "BOX270319P00037000", "bid": 1.9, "bid_size": 544.0, "ask": 2.35, "ask_size": 39.0, "iv": 0.4544, "open_interest": 720.0, "volume": 17.0, "delta": -0.2729, "gamma": 0.0287, "vega": 0.0825, "theta": -0.0149, "rho": -0.0417, "theo": 2.2596, "change": 0.075, "open": 2.3, "high": 2.3, "low": 2.25, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T11:29:50", "percent_change": 3.44828, "prev_day_close": 2.17499995231628}, {"option": "BOX270319C00038000", "bid": 6.5, "bid_size": 418.0, "ask": 7.2, "ask_size": 302.0, "iv": 0.4726, "open_interest": 573.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0298, "vega": 0.0865, "theta": -0.0148, "rho": 0.08, "theo": 6.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.84, "last_trade_time": "2026-11-06T09:34:43", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "BOX270319P00038000", "bid": 2.25, "bid_size": 72.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.4482, "open_interest": 1.0, "volume": 0.0, "delta": -0.305, "gamma": 0.0306, "vega": 0.0869, "theta": -0.0156, "rho": -0.0462, "theo": 2.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T10:52:07", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BOX270319C00040000", "bid": 5.4, "bid_size": 201.0, "ask": 6.0, "ask_size": 213.0, "iv": 0.467, "open_interest": 98.0, "volume": 0.0, "delta": 0.6329, "gamma": 0.0327, "vega": 0.0935, "theta": -0.016, "rho": 0.0742, "theo": 5.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.92, "last_trade_time": "2026-10-30T15:49:08", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "BOX270319P00040000", "bid": 3.2, "bid_size": 273.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.4519, "open_interest": 424.0, "volume": 21.0, "delta": -0.3728, "gamma": 0.0336, "vega": 0.0938, "theta": -0.0167, "rho": -0.0555, "theo": 3.4376, "change": 0.1, "open": 3.44, "high": 3.46, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T11:34:17", "percent_change": 3.0303, "prev_day_close": 3.30000007152557}, {"option": "BOX270319C00045000", "bid": 3.1, "bid_size": 406.0, "ask": 3.6, "ask_size": 252.0, "iv": 0.4475, "open_interest": 471.0, "volume": 142.0, "delta": 0.4638, "gamma": 0.035, "vega": 0.0986, "theta": -0.0169, "rho": 0.0568, "theo": 3.4139, "change": -0.25, "open": 3.5, "high": 3.5, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:47:23", "percent_change": -6.84932, "prev_day_close": 3.65000009536743}, {"option": "BOX270319P00045000", "bid": 5.8, "bid_size": 281.0, "ask": 6.3, "ask_size": 136.0, "iv": 0.4411, "open_interest": 266.0, "volume": 3.0, "delta": -0.5482, "gamma": 0.0367, "vega": 0.0977, "theta": -0.0173, "rho": -0.0758, "theo": 6.1754, "change": 0.25, "open": 5.85, "high": 6.1, "low": 5.85, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:34:44", "percent_change": 4.27351, "prev_day_close": 5.84999990463257}, {"option": "BOX270319C00050000", "bid": 1.85, "bid_size": 16.0, "ask": 2.1, "ask_size": 167.0, "iv": 0.4515, "open_interest": 3448.0, "volume": 506.0, "delta": 0.3159, "gamma": 0.0314, "vega": 0.0884, "theta": -0.0151, "rho": 0.0398, "theo": 1.9856, "change": -0.15, "open": 1.98, "high": 1.98, "low": 1.78, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:07:27", "percent_change": -7.14286, "prev_day_close": 2.10000002384186}, {"option": "BOX270319P00050000", "bid": 9.3, "bid_size": 150.0, "ask": 10.0, "ask_size": 131.0, "iv": 0.4404, "open_interest": 45.0, "volume": 0.0, "delta": -0.7049, "gamma": 0.0339, "vega": 0.0845, "theta": -0.0154, "rho": -0.0853, "theo": 9.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T11:01:21", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BOX270319C00055000", "bid": 0.9, "bid_size": 64.0, "ask": 1.4, "ask_size": 252.0, "iv": 0.4574, "open_interest": 4.0, "volume": 4.0, "delta": 0.2044, "gamma": 0.025, "vega": 0.0707, "theta": -0.0121, "rho": 0.0262, "theo": 1.1284, "change": -0.15, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T12:20:17", "percent_change": -13.0435, "prev_day_close": 1.14999997615814}, {"option": "BOX270319P00055000", "bid": 13.4, "bid_size": 65.0, "ask": 14.3, "ask_size": 109.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0283, "vega": 0.0619, "theta": -0.0122, "rho": -0.0796, "theo": 13.9409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "BOX270319C00060000", "bid": 0.35, "bid_size": 133.0, "ask": 0.85, "ask_size": 202.0, "iv": 0.4503, "open_interest": 1.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0182, "vega": 0.0523, "theta": -0.009, "rho": 0.0166, "theo": 0.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T10:50:58", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "BOX270319P00060000", "bid": 17.8, "bid_size": 65.0, "ask": 19.1, "ask_size": 57.0, "iv": 0.4287, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0226, "vega": 0.0366, "theta": -0.0088, "rho": -0.0578, "theo": 18.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000007629395}, {"option": "BOX270319C00065000", "bid": 0.05, "bid_size": 75.0, "ask": 0.65, "ask_size": 87.0, "iv": 0.4592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0126, "vega": 0.0367, "theta": -0.0063, "rho": 0.0102, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "BOX270319P00065000", "bid": 22.6, "bid_size": 44.0, "ask": 24.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0156, "vega": 0.0097, "theta": -0.0062, "rho": -0.0184, "theo": 23.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BOX270617C00025000", "bid": 17.5, "bid_size": 47.0, "ask": 18.6, "ask_size": 54.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0074, "vega": 0.0414, "theta": -0.0012, "rho": 0.1278, "theo": 17.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "BOX270617P00025000", "bid": 0.25, "bid_size": 147.0, "ask": 0.95, "ask_size": 257.0, "iv": 0.5348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0075, "vega": 0.0418, "theta": -0.0049, "rho": -0.0183, "theo": 0.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "BOX270617C00029000", "bid": 14.3, "bid_size": 29.0, "ask": 14.9, "ask_size": 121.0, "iv": 0.5097, "open_interest": 0.0, "volume": 2.0, "delta": 0.8881, "gamma": 0.012, "vega": 0.0622, "theta": -0.0038, "rho": 0.1367, "theo": 14.4748, "change": -0.61, "open": 14.49, "high": 14.49, "low": 14.49, "tick": "no_change", "last_trade_price": 14.49, "last_trade_time": "2026-11-09T13:36:21", "percent_change": -4.03974, "prev_day_close": 15.1000003814697}, {"option": "BOX270617P00029000", "bid": 0.8, "bid_size": 83.0, "ask": 1.25, "ask_size": 179.0, "iv": 0.4886, "open_interest": 11.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0123, "vega": 0.0628, "theta": -0.0068, "rho": -0.0311, "theo": 1.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-10-30T15:45:36", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "BOX270617C00030000", "bid": 13.3, "bid_size": 55.0, "ask": 14.1, "ask_size": 79.0, "iv": 0.488, "open_interest": 1.0, "volume": 0.0, "delta": 0.8727, "gamma": 0.0134, "vega": 0.0679, "theta": -0.0045, "rho": 0.1378, "theo": 13.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T15:03:59", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "BOX270617P00030000", "bid": 0.95, "bid_size": 65.0, "ask": 1.45, "ask_size": 182.0, "iv": 0.4834, "open_interest": 1.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0137, "vega": 0.0687, "theta": -0.0073, "rho": -0.0353, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-10-30T15:47:13", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "BOX270617C00031000", "bid": 12.5, "bid_size": 32.0, "ask": 13.6, "ask_size": 51.0, "iv": 0.4998, "open_interest": 0.0, "volume": 0.0, "delta": 0.8559, "gamma": 0.0148, "vega": 0.074, "theta": -0.0052, "rho": 0.1383, "theo": 12.8656, "change": 0.0, "open": 0.0, "high": 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": "BOX270617P00031000", "bid": 1.1, "bid_size": 37.0, "ask": 1.6, "ask_size": 56.0, "iv": 0.4721, "open_interest": 1.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0152, "vega": 0.0748, "theta": -0.0078, "rho": -0.0398, "theo": 1.3725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-30T15:49:26", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "BOX270617C00032000", "bid": 11.6, "bid_size": 39.0, "ask": 12.6, "ask_size": 38.0, "iv": 0.4694, "open_interest": 2.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0162, "vega": 0.08, "theta": -0.006, "rho": 0.1384, "theo": 12.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-10-30T15:51:32", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "BOX270617P00032000", "bid": 1.3, "bid_size": 36.0, "ask": 1.8, "ask_size": 49.0, "iv": 0.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.0167, "vega": 0.0808, "theta": -0.0084, "rho": -0.0446, "theo": 1.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "BOX270617C00033000", "bid": 11.0, "bid_size": 32.0, "ask": 12.0, "ask_size": 53.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0177, "vega": 0.086, "theta": -0.0066, "rho": 0.1379, "theo": 11.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "BOX270617P00033000", "bid": 1.5, "bid_size": 33.0, "ask": 2.0, "ask_size": 39.0, "iv": 0.4564, "open_interest": 0.0, "volume": 0.0, "delta": -0.187, "gamma": 0.0182, "vega": 0.087, "theta": -0.0089, "rho": -0.0499, "theo": 1.8079, "change": 0.0, "open": 0.0, "high": 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": "BOX270617C00034000", "bid": 10.2, "bid_size": 51.0, "ask": 11.1, "ask_size": 45.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.7964, "gamma": 0.0191, "vega": 0.0919, "theta": -0.0073, "rho": 0.1368, "theo": 10.629, "change": 0.0, "open": 0.0, "high": 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": "BOX270617P00034000", "bid": 1.7, "bid_size": 50.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0197, "vega": 0.0929, "theta": -0.0094, "rho": -0.0554, "theo": 2.0655, "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": 2.05000001192093}, {"option": "BOX270617C00035000", "bid": 9.6, "bid_size": 31.0, "ask": 10.4, "ask_size": 47.0, "iv": 0.46, "open_interest": 0.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0205, "vega": 0.0976, "theta": -0.008, "rho": 0.1354, "theo": 9.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "BOX270617P00035000", "bid": 2.0, "bid_size": 34.0, "ask": 2.55, "ask_size": 37.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0212, "vega": 0.0987, "theta": -0.0099, "rho": -0.0611, "theo": 2.3483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "BOX270617C00036000", "bid": 8.9, "bid_size": 37.0, "ask": 10.0, "ask_size": 54.0, "iv": 0.4665, "open_interest": 1.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0218, "vega": 0.103, "theta": -0.0086, "rho": 0.1333, "theo": 9.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-11-03T12:11:17", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "BOX270617P00036000", "bid": 2.35, "bid_size": 39.0, "ask": 2.9, "ask_size": 39.0, "iv": 0.4457, "open_interest": 47.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.0226, "vega": 0.104, "theta": -0.0104, "rho": -0.067, "theo": 2.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T09:31:45", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "BOX270617C00037000", "bid": 8.3, "bid_size": 18.0, "ask": 9.1, "ask_size": 39.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0231, "vega": 0.1081, "theta": -0.0092, "rho": 0.1309, "theo": 8.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "BOX270617P00037000", "bid": 2.7, "bid_size": 38.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.2825, "gamma": 0.024, "vega": 0.109, "theta": -0.0108, "rho": -0.0732, "theo": 3.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "BOX270617C00038000", "bid": 7.7, "bid_size": 39.0, "ask": 8.5, "ask_size": 50.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0243, "vega": 0.1127, "theta": -0.0097, "rho": 0.128, "theo": 8.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "BOX270617P00038000", "bid": 3.1, "bid_size": 38.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.4392, "open_interest": 54.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0253, "vega": 0.1135, "theta": -0.0111, "rho": -0.0794, "theo": 3.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-11-04T13:09:38", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "BOX270617C00039000", "bid": 7.2, "bid_size": 44.0, "ask": 7.8, "ask_size": 143.0, "iv": 0.4429, "open_interest": 22.0, "volume": 0.0, "delta": 0.6732, "gamma": 0.0253, "vega": 0.1168, "theta": -0.0101, "rho": 0.1248, "theo": 7.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-11-06T10:10:21", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "BOX270617P00039000", "bid": 3.4, "bid_size": 50.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.4314, "open_interest": 10.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0265, "vega": 0.1175, "theta": -0.0114, "rho": -0.0856, "theo": 3.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-10-28T10:38:35", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "BOX270617C00040000", "bid": 6.6, "bid_size": 55.0, "ask": 7.3, "ask_size": 156.0, "iv": 0.4396, "open_interest": 2.0, "volume": 0.0, "delta": 0.6462, "gamma": 0.0263, "vega": 0.1203, "theta": -0.0105, "rho": 0.1213, "theo": 6.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.15, "last_trade_time": "2026-10-30T12:07:37", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "BOX270617P00040000", "bid": 4.0, "bid_size": 59.0, "ask": 4.5, "ask_size": 99.0, "iv": 0.438, "open_interest": 3.0, "volume": 0.0, "delta": -0.3653, "gamma": 0.0276, "vega": 0.121, "theta": -0.0117, "rho": -0.0918, "theo": 4.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-02T09:48:58", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "BOX270617C00041000", "bid": 6.1, "bid_size": 56.0, "ask": 6.8, "ask_size": 166.0, "iv": 0.4383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6189, "gamma": 0.0271, "vega": 0.1233, "theta": -0.0109, "rho": 0.1174, "theo": 6.4045, "change": 0.0, "open": 0.0, "high": 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": "BOX270617P00041000", "bid": 4.3, "bid_size": 85.0, "ask": 4.9, "ask_size": 99.0, "iv": 0.4257, "open_interest": 4.0, "volume": 1.0, "delta": -0.3942, "gamma": 0.0285, "vega": 0.1236, "theta": -0.0119, "rho": -0.0976, "theo": 4.7101, "change": 0.2, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-09T12:17:31", "percent_change": 4.44444, "prev_day_close": 4.5}, {"option": "BOX270617C00042000", "bid": 5.6, "bid_size": 54.0, "ask": 6.2, "ask_size": 142.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0277, "vega": 0.1256, "theta": -0.0112, "rho": 0.1134, "theo": 5.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "BOX270617P00042000", "bid": 4.9, "bid_size": 72.0, "ask": 5.5, "ask_size": 163.0, "iv": 0.4315, "open_interest": 10.0, "volume": 0.0, "delta": -0.4234, "gamma": 0.0294, "vega": 0.1256, "theta": -0.012, "rho": -0.1037, "theo": 5.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-23T15:24:25", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "BOX270617C00043000", "bid": 5.2, "bid_size": 38.0, "ask": 5.8, "ask_size": 160.0, "iv": 0.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0282, "vega": 0.1274, "theta": -0.0114, "rho": 0.1091, "theo": 5.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "BOX270617P00043000", "bid": 5.4, "bid_size": 77.0, "ask": 6.0, "ask_size": 143.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.4531, "gamma": 0.03, "vega": 0.127, "theta": -0.0121, "rho": -0.1093, "theo": 5.7566, "change": 0.0, "open": 0.0, "high": 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": "BOX270617C00044000", "bid": 4.7, "bid_size": 95.0, "ask": 5.4, "ask_size": 174.0, "iv": 0.4297, "open_interest": 2.0, "volume": 0.0, "delta": 0.5364, "gamma": 0.0286, "vega": 0.1284, "theta": -0.0115, "rho": 0.1047, "theo": 5.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "BOX270617P00044000", "bid": 6.0, "bid_size": 60.0, "ask": 6.6, "ask_size": 154.0, "iv": 0.4273, "open_interest": 12.0, "volume": 1.0, "delta": -0.4825, "gamma": 0.0306, "vega": 0.1275, "theta": -0.0121, "rho": -0.1144, "theo": 6.3234, "change": 0.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:46:18", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "BOX270617C00045000", "bid": 4.5, "bid_size": 31.0, "ask": 4.9, "ask_size": 196.0, "iv": 0.4319, "open_interest": 213.0, "volume": 8.0, "delta": 0.5093, "gamma": 0.0288, "vega": 0.1289, "theta": -0.0116, "rho": 0.1003, "theo": 4.6462, "change": -0.2, "open": 4.8, "high": 4.8, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:47:30", "percent_change": -4.0, "prev_day_close": 5.0}, {"option": "BOX270617P00045000", "bid": 6.6, "bid_size": 70.0, "ask": 7.2, "ask_size": 165.0, "iv": 0.4262, "open_interest": 4.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.031, "vega": 0.1273, "theta": -0.0121, "rho": -0.1189, "theo": 6.9196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-11-02T09:44:20", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BOX270617C00046000", "bid": 4.0, "bid_size": 54.0, "ask": 4.6, "ask_size": 157.0, "iv": 0.4284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0288, "vega": 0.1288, "theta": -0.0116, "rho": 0.0957, "theo": 4.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "BOX270617P00046000", "bid": 7.2, "bid_size": 94.0, "ask": 7.8, "ask_size": 114.0, "iv": 0.4229, "open_interest": 4.0, "volume": 0.0, "delta": -0.5405, "gamma": 0.0312, "vega": 0.1266, "theta": -0.012, "rho": -0.1228, "theo": 7.5453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-22T11:45:06", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "BOX270617C00047000", "bid": 3.7, "bid_size": 45.0, "ask": 4.3, "ask_size": 190.0, "iv": 0.4307, "open_interest": 16.0, "volume": 0.0, "delta": 0.4565, "gamma": 0.0287, "vega": 0.1282, "theta": -0.0116, "rho": 0.0912, "theo": 3.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:37:24", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "BOX270617P00047000", "bid": 7.9, "bid_size": 66.0, "ask": 8.5, "ask_size": 153.0, "iv": 0.4255, "open_interest": 10.0, "volume": 0.0, "delta": -0.569, "gamma": 0.0314, "vega": 0.1253, "theta": -0.0118, "rho": -0.1266, "theo": 8.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-23T11:57:31", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "BOX270617C00050000", "bid": 2.75, "bid_size": 95.0, "ask": 3.3, "ask_size": 166.0, "iv": 0.4212, "open_interest": 65.0, "volume": 2.0, "delta": 0.3828, "gamma": 0.0278, "vega": 0.1235, "theta": -0.0112, "rho": 0.0779, "theo": 3.0461, "change": -0.3, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T13:24:47", "percent_change": -8.82353, "prev_day_close": 3.39999997615814}, {"option": "BOX270617P00050000", "bid": 9.9, "bid_size": 89.0, "ask": 10.7, "ask_size": 154.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.0311, "vega": 0.1173, "theta": -0.0111, "rho": -0.1336, "theo": 10.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "BOX270617C00055000", "bid": 1.7, "bid_size": 50.0, "ask": 2.3, "ask_size": 204.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": 0.277, "gamma": 0.0245, "vega": 0.1085, "theta": -0.0099, "rho": 0.0576, "theo": 1.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "BOX270617P00055000", "bid": 13.8, "bid_size": 93.0, "ask": 14.7, "ask_size": 77.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": -0.7724, "gamma": 0.0289, "vega": 0.094, "theta": -0.0092, "rho": -0.1278, "theo": 14.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "BOX270617C00060000", "bid": 0.95, "bid_size": 58.0, "ask": 1.35, "ask_size": 11.0, "iv": 0.4087, "open_interest": 1.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0202, "vega": 0.0896, "theta": -0.0082, "rho": 0.0413, "theo": 1.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-03T09:47:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "BOX270617P00060000", "bid": 18.1, "bid_size": 62.0, "ask": 19.2, "ask_size": 44.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0258, "vega": 0.0631, "theta": -0.007, "rho": -0.1008, "theo": 18.6998, "change": 0.0, "open": 0.0, "high": 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": "BOX270617C00065000", "bid": 0.5, "bid_size": 27.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.4252, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0159, "vega": 0.0706, "theta": -0.0064, "rho": 0.0288, "theo": 0.7874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "BOX270617P00065000", "bid": 22.6, "bid_size": 65.0, "ask": 24.2, "ask_size": 56.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0239, "vega": 0.0276, "theta": -0.0041, "rho": -0.0379, "theo": 23.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "BOX280121C00015000", "bid": 25.6, "bid_size": 70.0, "ask": 30.5, "ask_size": 78.0, "iv": 0.7018, "open_interest": 337.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.002, "vega": 0.0251, "theta": 0.0, "rho": 0.1554, "theo": 27.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.3, "last_trade_time": "2026-10-14T13:14:42", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "BOX280121P00015000", "bid": 0.2, "bid_size": 159.0, "ask": 0.35, "ask_size": 103.0, "iv": 0.5798, "open_interest": 136.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0021, "vega": 0.0254, "theta": -0.0016, "rho": -0.014, "theo": 0.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-04T14:55:33", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "BOX280121C00020000", "bid": 22.8, "bid_size": 3.0, "ask": 24.2, "ask_size": 38.0, "iv": 0.5665, "open_interest": 274.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0042, "vega": 0.0464, "theta": 0.0, "rho": 0.1956, "theo": 23.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.52, "last_trade_time": "2026-10-13T15:19:41", "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "BOX280121P00020000", "bid": 0.15, "bid_size": 148.0, "ask": 0.8, "ask_size": 57.0, "iv": 0.4927, "open_interest": 211.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0043, "vega": 0.0471, "theta": -0.0027, "rho": -0.0291, "theo": 0.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-10-16T10:41:33", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "BOX280121C00023000", "bid": 19.5, "bid_size": 9.0, "ask": 22.5, "ask_size": 66.0, "iv": 0.533, "open_interest": 186.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.006, "vega": 0.0631, "theta": -0.001, "rho": 0.2142, "theo": 20.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.44, "last_trade_time": "2026-10-14T15:00:29", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "BOX280121P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.4367, "open_interest": 121.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0062, "vega": 0.0642, "theta": -0.0036, "rho": -0.0428, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-16T09:30:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "BOX280121C00025000", "bid": 17.8, "bid_size": 66.0, "ask": 20.8, "ask_size": 78.0, "iv": 0.5026, "open_interest": 155.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.0074, "vega": 0.0756, "theta": -0.0018, "rho": 0.2238, "theo": 19.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.03, "last_trade_time": "2026-11-04T10:34:32", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "BOX280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 46.0, "iv": 0.4145, "open_interest": 77.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0077, "vega": 0.077, "theta": -0.0042, "rho": -0.0542, "theo": 1.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-05T12:02:53", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "BOX280121C00028000", "bid": 15.3, "bid_size": 63.0, "ask": 18.5, "ask_size": 63.0, "iv": 0.4715, "open_interest": 37.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0097, "vega": 0.0955, "theta": -0.003, "rho": 0.2337, "theo": 16.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-13T12:48:30", "percent_change": 0.0, "prev_day_close": 17.5999994277954}, {"option": "BOX280121P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 174.0, "iv": 0.4614, "open_interest": 20.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0102, "vega": 0.0974, "theta": -0.0051, "rho": -0.0745, "theo": 1.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-12T09:30:09", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "BOX280121C00030000", "bid": 13.8, "bid_size": 138.0, "ask": 16.4, "ask_size": 111.0, "iv": 0.4283, "open_interest": 114.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.0113, "vega": 0.1089, "theta": -0.0038, "rho": 0.2373, "theo": 15.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-10-26T09:51:50", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "BOX280121P00030000", "bid": 0.35, "bid_size": 84.0, "ask": 3.6, "ask_size": 156.0, "iv": 0.4361, "open_interest": 21.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0119, "vega": 0.111, "theta": -0.0057, "rho": -0.0897, "theo": 2.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-10-27T15:44:25", "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "BOX280121C00032000", "bid": 12.5, "bid_size": 48.0, "ask": 15.1, "ask_size": 71.0, "iv": 0.4298, "open_interest": 3.0, "volume": 0.0, "delta": 0.813, "gamma": 0.013, "vega": 0.1222, "theta": -0.0046, "rho": 0.2383, "theo": 14.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.77, "last_trade_time": "2026-10-21T09:38:32", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "BOX280121P00032000", "bid": 1.0, "bid_size": 114.0, "ask": 3.9, "ask_size": 179.0, "iv": 0.4254, "open_interest": 80.0, "volume": 0.0, "delta": -0.1928, "gamma": 0.0137, "vega": 0.1245, "theta": -0.0063, "rho": -0.1068, "theo": 2.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-22T12:53:04", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "BOX280121C00035000", "bid": 10.8, "bid_size": 103.0, "ask": 13.4, "ask_size": 96.0, "iv": 0.4367, "open_interest": 38.0, "volume": 0.0, "delta": 0.7625, "gamma": 0.0152, "vega": 0.1406, "theta": -0.0056, "rho": 0.2357, "theo": 12.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.17, "last_trade_time": "2026-10-30T12:23:37", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "BOX280121P00035000", "bid": 2.1, "bid_size": 87.0, "ask": 4.8, "ask_size": 80.0, "iv": 0.4208, "open_interest": 56.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.0164, "vega": 0.1431, "theta": -0.0071, "rho": -0.1335, "theo": 3.7334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-02T15:06:25", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "BOX280121C00037000", "bid": 9.8, "bid_size": 46.0, "ask": 12.4, "ask_size": 65.0, "iv": 0.442, "open_interest": 11.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0166, "vega": 0.1514, "theta": -0.0062, "rho": 0.2315, "theo": 10.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.48, "last_trade_time": "2026-11-03T13:17:31", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "BOX280121P00037000", "bid": 3.0, "bid_size": 46.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.4289, "open_interest": 3.0, "volume": 0.0, "delta": -0.2858, "gamma": 0.018, "vega": 0.1538, "theta": -0.0076, "rho": -0.152, "theo": 4.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-02T15:06:22", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "BOX280121C00040000", "bid": 8.3, "bid_size": 107.0, "ask": 11.1, "ask_size": 224.0, "iv": 0.4453, "open_interest": 143.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0184, "vega": 0.1648, "theta": -0.0069, "rho": 0.222, "theo": 9.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T13:10:41", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BOX280121P00040000", "bid": 4.5, "bid_size": 46.0, "ask": 7.3, "ask_size": 55.0, "iv": 0.4339, "open_interest": 2.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.0202, "vega": 0.1664, "theta": -0.0082, "rho": -0.1785, "theo": 5.8128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.84, "last_trade_time": "2026-06-11T13:51:09", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "BOX280121C00042000", "bid": 7.5, "bid_size": 75.0, "ask": 10.2, "ask_size": 75.0, "iv": 0.4465, "open_interest": 23.0, "volume": 0.0, "delta": 0.6314, "gamma": 0.0193, "vega": 0.1716, "theta": -0.0073, "rho": 0.2139, "theo": 8.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-15T13:19:48", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "BOX280121P00042000", "bid": 5.6, "bid_size": 56.0, "ask": 8.4, "ask_size": 45.0, "iv": 0.4361, "open_interest": 5.0, "volume": 0.0, "delta": -0.3899, "gamma": 0.0215, "vega": 0.1723, "theta": -0.0084, "rho": -0.1959, "theo": 6.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.31, "last_trade_time": "2026-10-23T09:52:19", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "BOX280121C00045000", "bid": 6.2, "bid_size": 259.0, "ask": 9.0, "ask_size": 238.0, "iv": 0.4421, "open_interest": 637.0, "volume": 0.0, "delta": 0.5737, "gamma": 0.0203, "vega": 0.1784, "theta": -0.0077, "rho": 0.2, "theo": 7.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T13:38:38", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "BOX280121P00045000", "bid": 7.2, "bid_size": 56.0, "ask": 10.1, "ask_size": 52.0, "iv": 0.4301, "open_interest": 0.0, "volume": 0.0, "delta": -0.4555, "gamma": 0.0231, "vega": 0.177, "theta": -0.0087, "rho": -0.2182, "theo": 8.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-03-24T11:33:44", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BOX280121C00050000", "bid": 4.2, "bid_size": 67.0, "ask": 7.1, "ask_size": 86.0, "iv": 0.4246, "open_interest": 14.0, "volume": 0.0, "delta": 0.4809, "gamma": 0.0209, "vega": 0.1814, "theta": -0.008, "rho": 0.1744, "theo": 5.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T11:49:43", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "BOX280121P00050000", "bid": 10.0, "bid_size": 53.0, "ask": 13.1, "ask_size": 51.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0248, "vega": 0.174, "theta": -0.0088, "rho": -0.2446, "theo": 11.6694, "change": 0.0, "open": 0.0, "high": 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": "BOX280121C00055000", "bid": 2.6, "bid_size": 49.0, "ask": 5.4, "ask_size": 88.0, "iv": 0.4032, "open_interest": 1.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0204, "vega": 0.1758, "theta": -0.0077, "rho": 0.1483, "theo": 4.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-10-19T10:50:20", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "BOX280121P00055000", "bid": 13.5, "bid_size": 40.0, "ask": 16.5, "ask_size": 47.0, "iv": 0.3897, "open_interest": 1.0, "volume": 0.0, "delta": -0.6663, "gamma": 0.0256, "vega": 0.1588, "theta": -0.0084, "rho": -0.2506, "theo": 15.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-10-19T15:59:29", "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "BOX280121C00060000", "bid": 1.45, "bid_size": 90.0, "ask": 4.3, "ask_size": 106.0, "iv": 0.3937, "open_interest": 38.0, "volume": 0.0, "delta": 0.3229, "gamma": 0.0191, "vega": 0.1639, "theta": -0.0072, "rho": 0.1235, "theo": 3.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:08:47", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "BOX280121P00060000", "bid": 17.5, "bid_size": 41.0, "ask": 20.6, "ask_size": 53.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.762, "gamma": 0.0257, "vega": 0.1329, "theta": -0.0078, "rho": -0.2351, "theo": 19.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "BOX280121C00065000", "bid": 0.55, "bid_size": 54.0, "ask": 3.8, "ask_size": 79.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0174, "vega": 0.1484, "theta": -0.0066, "rho": 0.1013, "theo": 2.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "BOX280121P00065000", "bid": 21.5, "bid_size": 40.0, "ask": 25.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0256, "vega": 0.0995, "theta": -0.0071, "rho": -0.191, "theo": 23.7838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "BOX290119C00020000", "bid": 23.0, "bid_size": 35.0, "ask": 26.3, "ask_size": 33.0, "iv": 0.4935, "open_interest": 56.0, "volume": 0.0, "delta": 0.9219, "gamma": 0.0042, "vega": 0.0855, "theta": 0.0, "rho": 0.2955, "theo": 24.9456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-10-27T12:47:47", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "BOX290119P00020000", "bid": 0.6, "bid_size": 113.0, "ask": 3.2, "ask_size": 154.0, "iv": 0.5689, "open_interest": 1.0, "volume": 0.0, "delta": -0.0755, "gamma": 0.0044, "vega": 0.0881, "theta": -0.0028, "rho": -0.0882, "theo": 1.5469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-27T15:40:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "BOX290119C00023000", "bid": 21.0, "bid_size": 34.0, "ask": 23.8, "ask_size": 36.0, "iv": 0.4708, "open_interest": 93.0, "volume": 0.0, "delta": 0.8988, "gamma": 0.0054, "vega": 0.1051, "theta": -0.0005, "rho": 0.3231, "theo": 22.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-10-28T15:26:19", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "BOX290119P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 155.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0058, "vega": 0.1084, "theta": -0.0033, "rho": -0.1143, "theo": 2.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "BOX290119C00025000", "bid": 19.5, "bid_size": 80.0, "ask": 22.8, "ask_size": 76.0, "iv": 0.4746, "open_interest": 6.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0063, "vega": 0.1188, "theta": -0.001, "rho": 0.3381, "theo": 21.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.26, "last_trade_time": "2026-10-27T12:46:11", "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "BOX290119P00025000", "bid": 0.5, "bid_size": 145.0, "ask": 3.8, "ask_size": 250.0, "iv": 0.4639, "open_interest": 2.0, "volume": 0.0, "delta": -0.1194, "gamma": 0.0068, "vega": 0.1227, "theta": -0.0036, "rho": -0.1341, "theo": 2.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T09:30:09", "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "BOX290119C00028000", "bid": 18.8, "bid_size": 55.0, "ask": 20.0, "ask_size": 121.0, "iv": 0.4782, "open_interest": 96.0, "volume": 2.0, "delta": 0.8517, "gamma": 0.0077, "vega": 0.1394, "theta": -0.0017, "rho": 0.3557, "theo": 19.2861, "change": -0.55, "open": 19.4, "high": 19.4, "low": 19.4, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-11-09T14:58:05", "percent_change": -2.75689, "prev_day_close": 19.9499998092651}, {"option": "BOX290119P00028000", "bid": 1.25, "bid_size": 154.0, "ask": 4.3, "ask_size": 247.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0085, "vega": 0.1442, "theta": -0.0041, "rho": -0.1665, "theo": 3.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4750000834465}, {"option": "BOX290119C00030000", "bid": 16.5, "bid_size": 145.0, "ask": 19.6, "ask_size": 165.0, "iv": 0.4624, "open_interest": 138.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0087, "vega": 0.153, "theta": -0.0021, "rho": 0.3641, "theo": 17.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T15:49:57", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "BOX290119P00030000", "bid": 1.95, "bid_size": 166.0, "ask": 4.8, "ask_size": 225.0, "iv": 0.4387, "open_interest": 0.0, "volume": 0.0, "delta": -0.1759, "gamma": 0.0096, "vega": 0.1582, "theta": -0.0044, "rho": -0.1895, "theo": 3.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "BOX290119C00032000", "bid": 15.3, "bid_size": 41.0, "ask": 18.1, "ask_size": 41.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.0096, "vega": 0.1662, "theta": -0.0026, "rho": 0.3699, "theo": 16.767, "change": 0.0, "open": 0.0, "high": 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": "BOX290119P00032000", "bid": 2.65, "bid_size": 36.0, "ask": 5.5, "ask_size": 35.0, "iv": 0.4362, "open_interest": 28.0, "volume": 0.0, "delta": -0.2019, "gamma": 0.0108, "vega": 0.1719, "theta": -0.0047, "rho": -0.2135, "theo": 4.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-01T11:52:49", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "BOX290119C00035000", "bid": 13.6, "bid_size": 41.0, "ask": 16.4, "ask_size": 36.0, "iv": 0.4351, "open_interest": 5.0, "volume": 0.0, "delta": 0.7696, "gamma": 0.011, "vega": 0.1848, "theta": -0.0032, "rho": 0.374, "theo": 15.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-10-28T15:21:28", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "BOX290119P00035000", "bid": 3.7, "bid_size": 37.0, "ask": 6.7, "ask_size": 38.0, "iv": 0.4297, "open_interest": 10.0, "volume": 0.0, "delta": -0.2443, "gamma": 0.0126, "vega": 0.1907, "theta": -0.0051, "rho": -0.2495, "theo": 5.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-06T10:42:53", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "BOX290119C00037000", "bid": 12.5, "bid_size": 39.0, "ask": 15.5, "ask_size": 42.0, "iv": 0.4321, "open_interest": 4.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0119, "vega": 0.1963, "theta": -0.0035, "rho": 0.3737, "theo": 13.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-10-27T10:32:23", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "BOX290119P00037000", "bid": 4.5, "bid_size": 25.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0138, "vega": 0.2017, "theta": -0.0053, "rho": -0.2742, "theo": 6.1004, "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": 5.20000004768372}, {"option": "BOX290119C00040000", "bid": 11.1, "bid_size": 47.0, "ask": 14.2, "ask_size": 45.0, "iv": 0.43, "open_interest": 2.0, "volume": 0.0, "delta": 0.7025, "gamma": 0.0132, "vega": 0.2114, "theta": -0.004, "rho": 0.3698, "theo": 12.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-30T15:09:18", "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "BOX290119P00040000", "bid": 5.9, "bid_size": 24.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.323, "gamma": 0.0156, "vega": 0.2158, "theta": -0.0056, "rho": -0.3093, "theo": 7.3854, "change": 0.0, "open": 0.0, "high": 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": "BOX290119C00042000", "bid": 10.0, "bid_size": 44.0, "ask": 13.1, "ask_size": 50.0, "iv": 0.4164, "open_interest": 1.0, "volume": 0.0, "delta": 0.6745, "gamma": 0.0139, "vega": 0.2201, "theta": -0.0043, "rho": 0.3644, "theo": 11.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.81, "last_trade_time": "2026-10-13T11:55:50", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "BOX290119P00042000", "bid": 6.9, "bid_size": 23.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.4183, "open_interest": 1.0, "volume": 0.0, "delta": -0.3569, "gamma": 0.0168, "vega": 0.2231, "theta": -0.0058, "rho": -0.3309, "theo": 8.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.52, "last_trade_time": "2026-09-30T14:37:30", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "BOX290119C00045000", "bid": 8.6, "bid_size": 40.0, "ask": 11.8, "ask_size": 48.0, "iv": 0.4064, "open_interest": 6.0, "volume": 0.0, "delta": 0.6317, "gamma": 0.0149, "vega": 0.2306, "theta": -0.0046, "rho": 0.3541, "theo": 10.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-30T15:09:01", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "BOX290119P00045000", "bid": 8.3, "bid_size": 23.0, "ask": 11.5, "ask_size": 24.0, "iv": 0.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0184, "vega": 0.2307, "theta": -0.006, "rho": -0.3602, "theo": 9.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "BOX290119C00047000", "bid": 7.8, "bid_size": 52.0, "ask": 11.0, "ask_size": 63.0, "iv": 0.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.6029, "gamma": 0.0154, "vega": 0.2361, "theta": -0.0048, "rho": 0.345, "theo": 9.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "BOX290119P00047000", "bid": 9.2, "bid_size": 24.0, "ask": 13.0, "ask_size": 28.0, "iv": 0.4045, "open_interest": 2.0, "volume": 0.0, "delta": -0.4462, "gamma": 0.0195, "vega": 0.2331, "theta": -0.0061, "rho": -0.3763, "theo": 10.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.98, "last_trade_time": "2026-10-20T14:41:21", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "BOX290119C00050000", "bid": 6.7, "bid_size": 70.0, "ask": 9.8, "ask_size": 62.0, "iv": 0.3932, "open_interest": 152.0, "volume": 0.0, "delta": 0.56, "gamma": 0.016, "vega": 0.2417, "theta": -0.0049, "rho": 0.3301, "theo": 8.2545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-29T14:31:12", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "BOX290119P00050000", "bid": 11.1, "bid_size": 14.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.3933, "open_interest": 8.0, "volume": 0.0, "delta": -0.5023, "gamma": 0.021, "vega": 0.2328, "theta": -0.0062, "rho": -0.3955, "theo": 12.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-30T15:45:29", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "BOX290119C00055000", "bid": 5.0, "bid_size": 50.0, "ask": 8.0, "ask_size": 53.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.0166, "vega": 0.2448, "theta": -0.0051, "rho": 0.301, "theo": 6.6582, "change": 0.0, "open": 0.0, "high": 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": "BOX290119P00055000", "bid": 14.5, "bid_size": 18.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.384, "open_interest": 7.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0234, "vega": 0.2205, "theta": -0.0062, "rho": -0.4042, "theo": 16.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.29, "last_trade_time": "2026-11-03T15:13:11", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "BOX290119C00060000", "bid": 3.6, "bid_size": 53.0, "ask": 6.8, "ask_size": 75.0, "iv": 0.3703, "open_interest": 0.0, "volume": 0.0, "delta": 0.4242, "gamma": 0.0167, "vega": 0.2408, "theta": -0.005, "rho": 0.2693, "theo": 5.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "BOX290119P00060000", "bid": 18.0, "bid_size": 18.0, "ask": 21.6, "ask_size": 12.0, "iv": 0.3708, "open_interest": 1.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0255, "vega": 0.1916, "theta": -0.0061, "rho": -0.375, "theo": 19.9004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-11-03T11:20:25", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "BOX290119C00065000", "bid": 2.5, "bid_size": 51.0, "ask": 5.7, "ask_size": 72.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": 0.3635, "gamma": 0.0163, "vega": 0.2311, "theta": -0.0048, "rho": 0.2371, "theo": 4.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "BOX290119P00065000", "bid": 22.0, "bid_size": 17.0, "ask": 26.5, "ask_size": 15.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7948, "gamma": 0.0274, "vega": 0.1501, "theta": -0.0059, "rho": -0.2909, "theo": 24.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}], "symbol": "BOX", "security_type": "stock", "exchange_id": 3, "current_price": 41.65, "price_change": -0.3, "price_change_percent": -0.7151, "bid": 41.38, "ask": 41.65, "bid_size": 500, "ask_size": 300, "open": 41.95, "high": 42.095, "low": 41.35, "close": 41.65, "prev_day_close": 41.95, "volume": 2607329, "iv30": 49.406, "iv30_change": 1.183, "iv30_change_percent": 2.4532, "seqno": 10415200284, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "BOX"}