{"timestamp": "2026-11-09 01:18:02", "data": {"options": [{"option": "C261113C00075000", "bid": 43.8, "bid_size": 12.0, "ask": 46.3, "ask_size": 5.0, "iv": 2.2611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0037, "rho": 0.0143, "theo": 44.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.125}, {"option": "C261113P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 143.0, "iv": 2.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113C00080000", "bid": 38.75, "bid_size": 28.0, "ask": 41.3, "ask_size": 7.0, "iv": 1.9838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0004, "vega": 0.001, "theta": -0.0053, "rho": 0.0153, "theo": 39.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "C261113P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 18.0, "iv": 1.1887, "open_interest": 11.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0004, "vega": 0.001, "theta": -0.0053, "rho": 0.0, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:36:16", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "C261113C00085000", "bid": 33.85, "bid_size": 7.0, "ask": 36.3, "ask_size": 5.0, "iv": 1.7583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0076, "rho": 0.0162, "theo": 34.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.125}, {"option": "C261113P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 189.0, "iv": 1.1644, "open_interest": 5.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0077, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:51:52", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "C261113C00090000", "bid": 28.65, "bid_size": 63.0, "ask": 31.3, "ask_size": 13.0, "iv": 1.4735, "open_interest": 2.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0112, "rho": 0.0171, "theo": 29.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.35, "last_trade_time": "2026-11-05T10:46:11", "percent_change": 0.0, "prev_day_close": 30.4750003814697}, {"option": "C261113P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 106.0, "iv": 0.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0112, "rho": -0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "C261113C00095000", "bid": 23.6, "bid_size": 81.0, "ask": 26.35, "ask_size": 11.0, "iv": 1.246, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0021, "vega": 0.0041, "theta": -0.017, "rho": 0.018, "theo": 24.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.35, "last_trade_time": "2026-11-05T10:46:11", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "C261113P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 507.0, "iv": 0.7487, "open_interest": 16.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0021, "vega": 0.0041, "theta": -0.017, "rho": -0.0002, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T13:00:09", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "C261113C00100000", "bid": 18.6, "bid_size": 63.0, "ask": 21.2, "ask_size": 10.0, "iv": 0.9974, "open_interest": 2.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0043, "vega": 0.0072, "theta": -0.0266, "rho": 0.0188, "theo": 19.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.66, "last_trade_time": "2026-11-05T10:57:57", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "C261113P00100000", "bid": 0.02, "bid_size": 5.0, "ask": 0.21, "ask_size": 735.0, "iv": 0.671, "open_interest": 187.0, "volume": 4.0, "delta": -0.0175, "gamma": 0.0043, "vega": 0.0072, "theta": -0.0266, "rho": -0.0004, "theo": 0.0629, "change": -0.01, "open": 0.03, "high": 0.07, "low": 0.03, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:28:40", "percent_change": -14.2857, "prev_day_close": 0.0749999973922968}, {"option": "C261113C00105000", "bid": 13.7, "bid_size": 26.0, "ask": 15.7, "ask_size": 10.0, "iv": 0.7148, "open_interest": 2.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0093, "vega": 0.0134, "theta": -0.0441, "rho": 0.0193, "theo": 14.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T10:57:57", "percent_change": 0.0, "prev_day_close": 15.2249999046326}, {"option": "C261113P00105000", "bid": 0.08, "bid_size": 80.0, "ask": 0.3, "ask_size": 688.0, "iv": 0.5624, "open_interest": 2854.0, "volume": 46.0, "delta": -0.0366, "gamma": 0.0093, "vega": 0.0134, "theta": -0.0442, "rho": -0.0008, "theo": 0.1242, "change": -0.07, "open": 0.21, "high": 0.21, "low": 0.05, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:31:52", "percent_change": -36.8421, "prev_day_close": 0.109999999403954}, {"option": "C261113C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261113P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261113C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261113P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261113C00109000", "bid": 10.15, "bid_size": 6.0, "ask": 11.8, "ask_size": 10.0, "iv": 0.6314, "open_interest": 1.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0186, "vega": 0.0232, "theta": -0.0698, "rho": 0.0192, "theo": 10.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T10:46:11", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "C261113P00109000", "bid": 0.05, "bid_size": 429.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.4042, "open_interest": 63.0, "volume": 5.0, "delta": -0.0733, "gamma": 0.0186, "vega": 0.0233, "theta": -0.07, "rho": -0.0015, "theo": 0.2441, "change": -0.305, "open": 0.23, "high": 0.23, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:58:44", "percent_change": -58.0952, "prev_day_close": 0.240000009536743}, {"option": "C261113C00110000", "bid": 9.1, "bid_size": 35.0, "ask": 10.85, "ask_size": 191.0, "iv": 0.587, "open_interest": 114.0, "volume": 14.0, "delta": 0.9116, "gamma": 0.0222, "vega": 0.0267, "theta": -0.0788, "rho": 0.019, "theo": 9.4733, "change": 0.825, "open": 8.87, "high": 11.28, "low": 8.87, "tick": "down", "last_trade_price": 10.45, "last_trade_time": "2026-11-06T11:16:10", "percent_change": 8.57143, "prev_day_close": 10.3000001907349}, {"option": "C261113P00110000", "bid": 0.23, "bid_size": 323.0, "ask": 0.36, "ask_size": 349.0, "iv": 0.435, "open_interest": 632.0, "volume": 1177.0, "delta": -0.0887, "gamma": 0.0223, "vega": 0.0268, "theta": -0.0792, "rho": -0.0018, "theo": 0.2964, "change": -0.235, "open": 0.3, "high": 0.32, "low": 0.14, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:36:34", "percent_change": -46.5347, "prev_day_close": 0.259999997913837}, {"option": "C261113C00111000", "bid": 8.15, "bid_size": 131.0, "ask": 9.9, "ask_size": 173.0, "iv": 0.5545, "open_interest": 2.0, "volume": 0.0, "delta": 0.8925, "gamma": 0.0264, "vega": 0.0308, "theta": -0.0891, "rho": 0.0188, "theo": 8.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-05T10:46:49", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "C261113P00111000", "bid": 0.21, "bid_size": 408.0, "ask": 0.38, "ask_size": 38.0, "iv": 0.3978, "open_interest": 157.0, "volume": 27.0, "delta": -0.108, "gamma": 0.0266, "vega": 0.0309, "theta": -0.0896, "rho": -0.0021, "theo": 0.3639, "change": -0.275, "open": 0.3, "high": 0.36, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-06T15:57:02", "percent_change": -43.3071, "prev_day_close": 0.33500000834465}, {"option": "C261113C00112000", "bid": 7.45, "bid_size": 8.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.5534, "open_interest": 1.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0314, "vega": 0.0355, "theta": -0.1008, "rho": 0.0184, "theo": 7.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-11-05T10:46:11", "percent_change": 0.0, "prev_day_close": 8.72499990463257}, {"option": "C261113P00112000", "bid": 0.38, "bid_size": 25.0, "ask": 0.47, "ask_size": 29.0, "iv": 0.4008, "open_interest": 128.0, "volume": 29.0, "delta": -0.132, "gamma": 0.0316, "vega": 0.0356, "theta": -0.1013, "rho": -0.0027, "theo": 0.4516, "change": -0.365, "open": 0.75, "high": 0.75, "low": 0.32, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:48:46", "percent_change": -46.4968, "prev_day_close": 0.41499999165535}, {"option": "C261113C00113000", "bid": 6.65, "bid_size": 5.0, "ask": 8.55, "ask_size": 10.0, "iv": 0.5802, "open_interest": 1.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0371, "vega": 0.0406, "theta": -0.1135, "rho": 0.0179, "theo": 6.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-11-05T10:46:11", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "C261113P00113000", "bid": 0.41, "bid_size": 469.0, "ask": 0.6, "ask_size": 34.0, "iv": 0.3813, "open_interest": 175.0, "volume": 62.0, "delta": -0.1618, "gamma": 0.0373, "vega": 0.0407, "theta": -0.1142, "rho": -0.0032, "theo": 0.5659, "change": -0.425, "open": 0.6, "high": 0.63, "low": 0.41, "tick": "no_change", "last_trade_price": 0.51, "last_trade_time": "2026-11-06T15:36:09", "percent_change": -45.4545, "prev_day_close": 0.530000001192093}, {"option": "C261113C00114000", "bid": 5.8, "bid_size": 8.0, "ask": 7.25, "ask_size": 23.0, "iv": 0.5135, "open_interest": 1.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0433, "vega": 0.0461, "theta": -0.1269, "rho": 0.0172, "theo": 5.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-11-05T10:46:11", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "C261113P00114000", "bid": 0.5, "bid_size": 486.0, "ask": 0.74, "ask_size": 25.0, "iv": 0.3655, "open_interest": 245.0, "volume": 21.0, "delta": -0.1981, "gamma": 0.0436, "vega": 0.0462, "theta": -0.1277, "rho": -0.0038, "theo": 0.7136, "change": -0.555, "open": 0.61, "high": 0.65, "low": 0.59, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:32:11", "percent_change": -48.0519, "prev_day_close": 0.66499999165535}, {"option": "C261113C00115000", "bid": 4.95, "bid_size": 13.0, "ask": 5.95, "ask_size": 214.0, "iv": 0.4511, "open_interest": 73.0, "volume": 35.0, "delta": 0.7599, "gamma": 0.0497, "vega": 0.0516, "theta": -0.1402, "rho": 0.0164, "theo": 5.0802, "change": 1.215, "open": 6.9, "high": 6.9, "low": 6.29, "tick": "no_change", "last_trade_price": 6.29, "last_trade_time": "2026-11-06T14:11:00", "percent_change": 23.9409, "prev_day_close": 5.72500014305115}, {"option": "C261113P00115000", "bid": 0.79, "bid_size": 136.0, "ask": 0.93, "ask_size": 28.0, "iv": 0.3687, "open_interest": 2052.0, "volume": 117.0, "delta": -0.2415, "gamma": 0.0501, "vega": 0.0517, "theta": -0.1412, "rho": -0.0045, "theo": 0.9023, "change": -0.52, "open": 0.91, "high": 0.93, "low": 0.62, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:51:24", "percent_change": -37.9562, "prev_day_close": 0.849999994039536}, {"option": "C261113C00116000", "bid": 4.15, "bid_size": 10.0, "ask": 5.0, "ask_size": 124.0, "iv": 0.4137, "open_interest": 14.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.056, "vega": 0.0567, "theta": -0.1523, "rho": 0.0154, "theo": 4.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-11-05T15:35:32", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "C261113P00116000", "bid": 1.01, "bid_size": 146.0, "ask": 1.17, "ask_size": 40.0, "iv": 0.3599, "open_interest": 417.0, "volume": 215.0, "delta": -0.2922, "gamma": 0.0564, "vega": 0.0569, "theta": -0.1534, "rho": -0.0052, "theo": 1.1398, "change": -0.54, "open": 1.9, "high": 1.9, "low": 0.92, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T15:50:33", "percent_change": -33.1288, "prev_day_close": 1.06499999761581}, {"option": "C261113C00117000", "bid": 3.5, "bid_size": 19.0, "ask": 3.9, "ask_size": 69.0, "iv": 0.376, "open_interest": 10.0, "volume": 2.0, "delta": 0.6526, "gamma": 0.0616, "vega": 0.0611, "theta": -0.1619, "rho": 0.0142, "theo": 3.61, "change": 0.5, "open": 4.25, "high": 4.5, "low": 4.25, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T13:31:38", "percent_change": 12.5, "prev_day_close": 3.82500004768372}, {"option": "C261113P00117000", "bid": 1.27, "bid_size": 142.0, "ask": 1.47, "ask_size": 38.0, "iv": 0.35, "open_interest": 654.0, "volume": 143.0, "delta": -0.3497, "gamma": 0.0621, "vega": 0.0612, "theta": -0.1632, "rho": -0.006, "theo": 1.4338, "change": -0.71, "open": 1.45, "high": 1.46, "low": 1.15, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-06T15:55:01", "percent_change": -34.1346, "prev_day_close": 1.31499999761581}, {"option": "C261113C00118000", "bid": 2.92, "bid_size": 63.0, "ask": 3.25, "ask_size": 110.0, "iv": 0.3732, "open_interest": 129.0, "volume": 91.0, "delta": 0.5897, "gamma": 0.0661, "vega": 0.0643, "theta": -0.168, "rho": 0.0129, "theo": 2.9661, "change": -0.125, "open": 3.52, "high": 4.62, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T15:49:33", "percent_change": -3.59712, "prev_day_close": 3.22500002384186}, {"option": "C261113P00118000", "bid": 1.65, "bid_size": 84.0, "ask": 1.83, "ask_size": 14.0, "iv": 0.3467, "open_interest": 315.0, "volume": 1167.0, "delta": -0.4131, "gamma": 0.0667, "vega": 0.0643, "theta": -0.1695, "rho": -0.0068, "theo": 1.7916, "change": -0.82, "open": 1.77, "high": 1.82, "low": 1.08, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-06T15:52:14", "percent_change": -32.6693, "prev_day_close": 1.64500004053116}, {"option": "C261113C00119000", "bid": 2.28, "bid_size": 79.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.3525, "open_interest": 47.0, "volume": 53.0, "delta": 0.5226, "gamma": 0.0689, "vega": 0.0658, "theta": -0.1695, "rho": 0.0115, "theo": 2.3903, "change": -0.015, "open": 2.94, "high": 3.9, "low": 2.91, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-11-06T14:51:15", "percent_change": -0.509336, "prev_day_close": 2.54500007629395}, {"option": "C261113P00119000", "bid": 2.05, "bid_size": 96.0, "ask": 2.27, "ask_size": 26.0, "iv": 0.3383, "open_interest": 735.0, "volume": 360.0, "delta": -0.4809, "gamma": 0.0695, "vega": 0.0657, "theta": -0.1711, "rho": -0.0075, "theo": 2.2181, "change": -0.69, "open": 2.23, "high": 2.23, "low": 1.5, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:35:45", "percent_change": -25.1825, "prev_day_close": 2.0349999666214}, {"option": "C261113C00120000", "bid": 1.86, "bid_size": 1.0, "ask": 2.04, "ask_size": 25.0, "iv": 0.353, "open_interest": 293.0, "volume": 683.0, "delta": 0.4531, "gamma": 0.0696, "vega": 0.0655, "theta": -0.1657, "rho": 0.01, "theo": 1.8847, "change": -0.51, "open": 2.0, "high": 3.28, "low": 1.92, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T15:57:02", "percent_change": -20.9877, "prev_day_close": 2.0349999666214}, {"option": "C261113P00120000", "bid": 2.51, "bid_size": 100.0, "ask": 2.86, "ask_size": 66.0, "iv": 0.3291, "open_interest": 448.0, "volume": 306.0, "delta": -0.5512, "gamma": 0.0703, "vega": 0.0653, "theta": -0.1674, "rho": -0.0081, "theo": 2.7157, "change": -0.675, "open": 3.28, "high": 3.28, "low": 1.84, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T15:59:09", "percent_change": -20.6107, "prev_day_close": 2.52500009536743}, {"option": "C261113C00121000", "bid": 1.41, "bid_size": 96.0, "ask": 1.59, "ask_size": 180.0, "iv": 0.3485, "open_interest": 80.0, "volume": 267.0, "delta": 0.3833, "gamma": 0.0682, "vega": 0.0631, "theta": -0.1564, "rho": 0.0085, "theo": 1.4491, "change": -0.52, "open": 2.2, "high": 2.62, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:59:58", "percent_change": -26.3959, "prev_day_close": 1.56999999284744}, {"option": "C261113P00121000", "bid": 3.0, "bid_size": 102.0, "ask": 3.35, "ask_size": 16.0, "iv": 0.3198, "open_interest": 709.0, "volume": 115.0, "delta": -0.6218, "gamma": 0.069, "vega": 0.0628, "theta": -0.1581, "rho": -0.0086, "theo": 3.2842, "change": -0.755, "open": 3.34, "high": 3.34, "low": 2.22, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T15:55:32", "percent_change": -19.7386, "prev_day_close": 3.04999995231628}, {"option": "C261113C00122000", "bid": 1.04, "bid_size": 74.0, "ask": 1.19, "ask_size": 81.0, "iv": 0.337, "open_interest": 881.0, "volume": 432.0, "delta": 0.3152, "gamma": 0.0646, "vega": 0.0588, "theta": -0.142, "rho": 0.007, "theo": 1.0818, "change": -0.385, "open": 1.46, "high": 2.12, "low": 1.1, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T15:55:38", "percent_change": -24.7588, "prev_day_close": 1.16500002145767}, {"option": "C261113P00122000", "bid": 3.6, "bid_size": 146.0, "ask": 4.25, "ask_size": 109.0, "iv": 0.3318, "open_interest": 524.0, "volume": 17.0, "delta": -0.6907, "gamma": 0.0654, "vega": 0.0581, "theta": -0.1437, "rho": -0.0088, "theo": 3.9221, "change": -0.65, "open": 3.84, "high": 3.84, "low": 3.28, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:55:54", "percent_change": -14.7727, "prev_day_close": 3.64999997615814}, {"option": "C261113C00123000", "bid": 0.74, "bid_size": 93.0, "ask": 0.9, "ask_size": 271.0, "iv": 0.3325, "open_interest": 818.0, "volume": 449.0, "delta": 0.251, "gamma": 0.059, "vega": 0.0528, "theta": -0.1236, "rho": 0.0056, "theo": 0.7808, "change": -0.355, "open": 0.89, "high": 1.66, "low": 0.79, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:59:22", "percent_change": -29.4606, "prev_day_close": 0.875}, {"option": "C261113P00123000", "bid": 4.35, "bid_size": 82.0, "ask": 4.75, "ask_size": 13.0, "iv": 0.3098, "open_interest": 176.0, "volume": 628.0, "delta": -0.7558, "gamma": 0.0598, "vega": 0.0516, "theta": -0.1252, "rho": -0.0088, "theo": 4.6273, "change": -0.875, "open": 3.54, "high": 4.33, "low": 3.54, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:59:22", "percent_change": -16.9082, "prev_day_close": 4.12499988079071}, {"option": "C261113C00124000", "bid": 0.51, "bid_size": 11.0, "ask": 0.64, "ask_size": 40.0, "iv": 0.3301, "open_interest": 556.0, "volume": 178.0, "delta": 0.1929, "gamma": 0.0518, "vega": 0.0456, "theta": -0.1029, "rho": 0.0043, "theo": 0.5437, "change": -0.3, "open": 0.84, "high": 1.28, "low": 0.59, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-11-06T15:55:38", "percent_change": -32.967, "prev_day_close": 0.599999994039536}, {"option": "C261113P00124000", "bid": 4.6, "bid_size": 135.0, "ask": 5.45, "ask_size": 5.0, "iv": 0.2125, "open_interest": 168.0, "volume": 38.0, "delta": -0.8148, "gamma": 0.0524, "vega": 0.044, "theta": -0.1043, "rho": -0.0084, "theo": 5.3975, "change": -1.41, "open": 6.31, "high": 6.31, "low": 3.9, "tick": "up", "last_trade_price": 4.94, "last_trade_time": "2026-11-06T15:55:32", "percent_change": -22.2047, "prev_day_close": 4.875}, {"option": "C261113C00125000", "bid": 0.34, "bid_size": 17.0, "ask": 0.45, "ask_size": 43.0, "iv": 0.3211, "open_interest": 889.0, "volume": 248.0, "delta": 0.1431, "gamma": 0.0434, "vega": 0.0377, "theta": -0.0819, "rho": 0.0032, "theo": 0.3665, "change": -0.23, "open": 0.5, "high": 0.95, "low": 0.42, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:50:02", "percent_change": -33.8235, "prev_day_close": 0.41499999165535}, {"option": "C261113P00125000", "bid": 5.6, "bid_size": 216.0, "ask": 6.4, "ask_size": 35.0, "iv": 0.2311, "open_interest": 186.0, "volume": 58.0, "delta": -0.8654, "gamma": 0.0439, "vega": 0.0359, "theta": -0.0831, "rho": -0.0077, "theo": 6.2285, "change": -0.85, "open": 5.75, "high": 5.85, "low": 5.18, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T15:46:40", "percent_change": -12.782, "prev_day_close": 5.82500004768372}, {"option": "C261113C00126000", "bid": 0.24, "bid_size": 5.0, "ask": 0.31, "ask_size": 31.0, "iv": 0.3208, "open_interest": 508.0, "volume": 175.0, "delta": 0.1032, "gamma": 0.0349, "vega": 0.0301, "theta": -0.0631, "rho": 0.0023, "theo": 0.2425, "change": -0.225, "open": 0.4, "high": 0.7, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T15:48:12", "percent_change": -46.3918, "prev_day_close": 0.274999991059303}, {"option": "C261113P00126000", "bid": 5.8, "bid_size": 122.0, "ask": 7.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 93.0, "volume": 23.0, "delta": -0.9057, "gamma": 0.035, "vega": 0.0281, "theta": -0.0637, "rho": -0.0068, "theo": 7.113, "change": -1.665, "open": 5.62, "high": 6.06, "low": 5.62, "tick": "up", "last_trade_price": 6.06, "last_trade_time": "2026-11-06T11:59:18", "percent_change": -21.5534, "prev_day_close": 6.34999990463257}, {"option": "C261113C00127000", "bid": 0.14, "bid_size": 42.0, "ask": 0.23, "ask_size": 137.0, "iv": 0.3196, "open_interest": 691.0, "volume": 213.0, "delta": 0.0738, "gamma": 0.0272, "vega": 0.0236, "theta": -0.0479, "rho": 0.0016, "theo": 0.1618, "change": -0.16, "open": 0.31, "high": 0.49, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:54:19", "percent_change": -45.7143, "prev_day_close": 0.189999997615814}, {"option": "C261113P00127000", "bid": 7.15, "bid_size": 106.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 509.0, "volume": 1.0, "delta": -0.9351, "gamma": 0.027, "vega": 0.0212, "theta": -0.0478, "rho": -0.0056, "theo": 8.0404, "change": -1.725, "open": 6.65, "high": 6.65, "low": 6.65, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T12:29:40", "percent_change": -20.597, "prev_day_close": 7.47499990463257}, {"option": "C261113C00128000", "bid": 0.08, "bid_size": 24.0, "ask": 0.14, "ask_size": 12.0, "iv": 0.3122, "open_interest": 659.0, "volume": 56.0, "delta": 0.0538, "gamma": 0.021, "vega": 0.0185, "theta": -0.0372, "rho": 0.0012, "theo": 0.1128, "change": -0.345, "open": 0.19, "high": 0.41, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:59:39", "percent_change": -72.6316, "prev_day_close": 0.12500000372529}, {"option": "C261113P00128000", "bid": 7.7, "bid_size": 71.0, "ask": 9.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": -0.9547, "gamma": 0.0204, "vega": 0.0158, "theta": -0.0361, "rho": -0.0043, "theo": 8.9984, "change": -2.38, "open": 7.37, "high": 7.37, "low": 7.37, "tick": "down", "last_trade_price": 7.37, "last_trade_time": "2026-11-06T10:44:16", "percent_change": -24.4103, "prev_day_close": 8.125}, {"option": "C261113C00129000", "bid": 0.05, "bid_size": 18.0, "ask": 0.15, "ask_size": 13.0, "iv": 0.3327, "open_interest": 355.0, "volume": 16.0, "delta": 0.0412, "gamma": 0.0164, "vega": 0.015, "theta": -0.0302, "rho": 0.0009, "theo": 0.0847, "change": -0.08, "open": 0.19, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T14:34:19", "percent_change": -44.4444, "prev_day_close": 0.100000003352761}, {"option": "C261113P00129000", "bid": 8.1, "bid_size": 84.0, "ask": 10.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0157, "vega": 0.0123, "theta": -0.0286, "rho": -0.0031, "theo": 9.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-05T10:57:37", "percent_change": 0.0, "prev_day_close": 8.87500023841858}, {"option": "C261113C00130000", "bid": 0.02, "bid_size": 15.0, "ask": 0.09, "ask_size": 10.0, "iv": 0.3231, "open_interest": 773.0, "volume": 59.0, "delta": 0.0333, "gamma": 0.0133, "vega": 0.0126, "theta": -0.026, "rho": 0.0007, "theo": 0.069, "change": -0.1, "open": 0.12, "high": 0.17, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T15:51:45", "percent_change": -62.5, "prev_day_close": 0.0549999997019768}, {"option": "C261113P00130000", "bid": 9.55, "bid_size": 143.0, "ask": 11.35, "ask_size": 11.0, "iv": 0.0, "open_interest": 86.0, "volume": 1.0, "delta": -0.9739, "gamma": 0.0125, "vega": 0.0102, "theta": -0.0239, "rho": -0.0032, "theo": 10.9629, "change": -2.325, "open": 9.25, "high": 9.25, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-06T10:44:16", "percent_change": -20.0864, "prev_day_close": 10.0749998092651}, {"option": "C261113C00131000", "bid": 0.01, "bid_size": 1.0, "ask": 0.28, "ask_size": 455.0, "iv": 0.4122, "open_interest": 107.0, "volume": 4.0, "delta": 0.0283, "gamma": 0.0111, "vega": 0.011, "theta": -0.0235, "rho": 0.0006, "theo": 0.0597, "change": -0.035, "open": 0.11, "high": 0.12, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T12:45:26", "percent_change": -33.3333, "prev_day_close": 0.0449999989941716}, {"option": "C261113P00131000", "bid": 9.75, "bid_size": 123.0, "ask": 12.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0102, "vega": 0.0089, "theta": -0.0212, "rho": -0.0023, "theo": 11.9558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.37, "last_trade_time": "2026-11-05T10:25:14", "percent_change": 0.0, "prev_day_close": 10.9749999046326}, {"option": "C261113C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 214.0, "iv": 0.3697, "open_interest": 183.0, "volume": 3.0, "delta": 0.0248, "gamma": 0.0095, "vega": 0.0099, "theta": -0.0218, "rho": 0.0005, "theo": 0.0537, "change": -0.24, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T12:46:24", "percent_change": -92.3077, "prev_day_close": 0.0550000006332994}, {"option": "C261113P00132000", "bid": 11.55, "bid_size": 128.0, "ask": 13.55, "ask_size": 8.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9813, "gamma": 0.0086, "vega": 0.0074, "theta": -0.0193, "rho": -0.0022, "theo": 12.9517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.95, "last_trade_time": "2026-11-05T11:10:42", "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "C261113C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 660.0, "iv": 0.5706, "open_interest": 194.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0082, "vega": 0.0089, "theta": -0.0206, "rho": 0.0005, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:41:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "C261113P00133000", "bid": 12.55, "bid_size": 126.0, "ask": 14.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.9836, "gamma": 0.0074, "vega": 0.0067, "theta": -0.0179, "rho": -0.0022, "theo": 13.9486, "change": -1.27, "open": 12.98, "high": 12.98, "low": 12.98, "tick": "down", "last_trade_price": 12.98, "last_trade_time": "2026-11-06T12:01:56", "percent_change": -8.91228, "prev_day_close": 12.9500002861023}, {"option": "C261113C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.32, "ask_size": 654.0, "iv": 0.6952, "open_interest": 92.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0072, "vega": 0.0082, "theta": -0.0195, "rho": 0.0004, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T13:13:08", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "C261113P00134000", "bid": 13.55, "bid_size": 118.0, "ask": 15.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0064, "vega": 0.0062, "theta": -0.0167, "rho": -0.0022, "theo": 14.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.35, "last_trade_time": "2026-11-05T12:59:38", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "C261113C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 365.0, "iv": 0.4583, "open_interest": 155.0, "volume": 8.0, "delta": 0.0179, "gamma": 0.0063, "vega": 0.0075, "theta": -0.0185, "rho": 0.0004, "theo": 0.0424, "change": -0.08, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T15:00:16", "percent_change": -80.0, "prev_day_close": 0.0149999996647239}, {"option": "C261113P00135000", "bid": 13.9, "bid_size": 109.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.987, "gamma": 0.0056, "vega": 0.0057, "theta": -0.0156, "rho": -0.0021, "theo": 15.9437, "change": -1.395, "open": 15.03, "high": 15.03, "low": 15.03, "tick": "down", "last_trade_price": 15.03, "last_trade_time": "2026-11-06T12:22:15", "percent_change": -8.49315, "prev_day_close": 15.0500001907349}, {"option": "C261113C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 858.0, "iv": 0.8704, "open_interest": 254.0, "volume": 0.0, "delta": 0.0163, "gamma": 0.0056, "vega": 0.0069, "theta": -0.0176, "rho": 0.0004, "theo": 0.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T09:31:05", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00136000", "bid": 15.55, "bid_size": 107.0, "ask": 17.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9883, "gamma": 0.0049, "vega": 0.0051, "theta": -0.0147, "rho": -0.002, "theo": 16.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.45, "last_trade_time": "2026-11-05T09:45:06", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "C261113C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 18.0, "iv": 0.4414, "open_interest": 70.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.005, "vega": 0.0064, "theta": -0.0168, "rho": 0.0003, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T09:31:05", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "C261113P00137000", "bid": 15.75, "bid_size": 175.0, "ask": 18.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0044, "vega": 0.0046, "theta": -0.0138, "rho": -0.0014, "theo": 17.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.27, "last_trade_time": "2026-10-21T15:26:50", "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "C261113C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.34, "ask_size": 749.0, "iv": 0.8178, "open_interest": 154.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0045, "vega": 0.0059, "theta": -0.016, "rho": 0.0003, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:31:07", "percent_change": 0.0, "prev_day_close": 0.569999992847443}, {"option": "C261113P00138000", "bid": 16.75, "bid_size": 174.0, "ask": 19.95, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0039, "vega": 0.0041, "theta": -0.013, "rho": -0.0015, "theo": 18.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.48, "last_trade_time": "2026-11-03T12:39:14", "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "C261113C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.81, "ask_size": 591.0, "iv": 0.9193, "open_interest": 31.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.004, "vega": 0.0055, "theta": -0.0153, "rho": 0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T09:42:17", "percent_change": 0.0, "prev_day_close": 0.805000007152557}, {"option": "C261113P00139000", "bid": 17.75, "bid_size": 175.0, "ask": 20.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0034, "vega": 0.0038, "theta": -0.0122, "rho": -0.0015, "theo": 19.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.53, "last_trade_time": "2026-11-04T15:15:53", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "C261113C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 684.0, "iv": 0.9246, "open_interest": 33.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0036, "vega": 0.0051, "theta": -0.0146, "rho": 0.0002, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T11:34:23", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "C261113P00140000", "bid": 18.75, "bid_size": 117.0, "ask": 21.35, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0031, "vega": 0.0036, "theta": -0.0115, "rho": -0.0015, "theo": 20.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.48, "last_trade_time": "2026-11-05T15:57:37", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "C261113C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 485.0, "iv": 0.7913, "open_interest": 110.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0033, "vega": 0.0048, "theta": -0.014, "rho": 0.0002, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:52:27", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "C261113P00141000", "bid": 19.75, "bid_size": 174.0, "ask": 22.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0028, "vega": 0.0033, "theta": -0.0108, "rho": -0.0014, "theo": 21.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9750003814697}, {"option": "C261113C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 266.0, "iv": 1.0538, "open_interest": 12.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.003, "vega": 0.0044, "theta": -0.0134, "rho": 0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T10:25:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00142000", "bid": 20.75, "bid_size": 174.0, "ask": 23.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0025, "vega": 0.003, "theta": -0.0103, "rho": -0.0014, "theo": 22.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9500007629395}, {"option": "C261113C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.77, "ask_size": 335.0, "iv": 0.8415, "open_interest": 7.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0027, "vega": 0.0042, "theta": -0.0128, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:14:58", "percent_change": 0.0, "prev_day_close": 0.384999990463257}, {"option": "C261113P00143000", "bid": 21.75, "bid_size": 174.0, "ask": 25.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0023, "vega": 0.0029, "theta": -0.0097, "rho": -0.0014, "theo": 23.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0750007629395}, {"option": "C261113C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 509.0, "iv": 1.1111, "open_interest": 3.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0025, "vega": 0.0039, "theta": -0.0123, "rho": 0.0002, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-16T11:05:54", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00144000", "bid": 22.75, "bid_size": 175.0, "ask": 25.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0021, "vega": 0.0027, "theta": -0.0092, "rho": -0.0013, "theo": 24.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.46, "last_trade_time": "2026-11-04T11:25:30", "percent_change": 0.0, "prev_day_close": 24.0250005722046}, {"option": "C261113C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.04, "ask_size": 263.0, "iv": 1.1256, "open_interest": 10.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0023, "vega": 0.0037, "theta": -0.0118, "rho": 0.0002, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.16, "last_trade_time": "2026-10-23T12:49:27", "percent_change": 0.0, "prev_day_close": 1.01999998092651}, {"option": "C261113P00145000", "bid": 23.75, "bid_size": 174.0, "ask": 26.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0019, "vega": 0.0025, "theta": -0.0087, "rho": -0.0009, "theo": 25.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0750007629395}, {"option": "C261113C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 450.0, "iv": 1.1668, "open_interest": 0.0, "volume": 0.0, "delta": 0.0075, "gamma": 0.0021, "vega": 0.0035, "theta": -0.0114, "rho": 0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00146000", "bid": 24.75, "bid_size": 127.0, "ask": 27.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0017, "vega": 0.0023, "theta": -0.0083, "rho": -0.0009, "theo": 26.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9750003814697}, {"option": "C261113C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 405.0, "iv": 1.2739, "open_interest": 27.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0016, "vega": 0.0028, "theta": -0.0098, "rho": 0.0001, "theo": 0.0183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.04, "last_trade_time": "2026-10-23T12:49:27", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00150000", "bid": 28.75, "bid_size": 174.0, "ask": 31.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0012, "vega": 0.0017, "theta": -0.0067, "rho": -0.0008, "theo": 30.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "C261113C00152500", "bid": 0.0, "bid_size": 0.0, "ask": 1.83, "ask_size": 127.0, "iv": 1.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0013, "vega": 0.0024, "theta": -0.009, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.915000021457672}, {"option": "C261113P00152500", "bid": 31.25, "bid_size": 174.0, "ask": 34.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.001, "vega": 0.0015, "theta": -0.006, "rho": -0.0009, "theo": 33.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "C261113C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.72, "ask_size": 93.0, "iv": 1.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0082, "rho": 0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.860000014305115}, {"option": "C261113P00155000", "bid": 33.75, "bid_size": 174.0, "ask": 36.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0053, "rho": -0.0008, "theo": 35.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "C261113C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 145.0, "iv": 1.5199, "open_interest": 0.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0008, "vega": 0.0017, "theta": -0.007, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00160000", "bid": 38.75, "bid_size": 174.0, "ask": 41.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0006, "vega": 0.0009, "theta": -0.0043, "rho": -0.0005, "theo": 40.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0249996185303}, {"option": "C261113C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 98.0, "iv": 1.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0006, "vega": 0.0014, "theta": -0.0061, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00165000", "bid": 43.75, "bid_size": 174.0, "ask": 46.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0008, "theta": -0.0035, "rho": -0.0005, "theo": 45.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0500011444092}, {"option": "C261113C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 169.0, "iv": 1.7411, "open_interest": 3.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0053, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-13T09:34:37", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00170000", "bid": 48.75, "bid_size": 174.0, "ask": 51.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0029, "rho": -0.0005, "theo": 50.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0249996185303}, {"option": "C261113C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 146.0, "iv": 1.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0004, "vega": 0.001, "theta": -0.0047, "rho": 0.0, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261113P00175000", "bid": 53.75, "bid_size": 174.0, "ask": 57.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0024, "rho": -0.0003, "theo": 55.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1750011444092}, {"option": "C261120C00055000", "bid": 63.85, "bid_size": 9.0, "ask": 64.95, "ask_size": 5.0, "iv": 1.9306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.021, "theo": 64.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.625}, {"option": "C261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 250.0, "iv": 1.2748, "open_interest": 852.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-14T14:15:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "C261120C00060000", "bid": 58.45, "bid_size": 122.0, "ask": 60.8, "ask_size": 5.0, "iv": 1.9398, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0229, "theo": 59.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.83, "last_trade_time": "2026-02-02T13:39:29", "percent_change": 0.0, "prev_day_close": 60.375}, {"option": "C261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.3169, "open_interest": 28.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:45:11", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261120C00065000", "bid": 53.85, "bid_size": 16.0, "ask": 56.35, "ask_size": 7.0, "iv": 2.0101, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0021, "rho": 0.0248, "theo": 54.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 55.2749996185303}, {"option": "C261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 10.0, "iv": 2.0843, "open_interest": 208.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0021, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-22T13:24:17", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261120C00070000", "bid": 48.95, "bid_size": 4.0, "ask": 50.6, "ask_size": 9.0, "iv": 1.6337, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.001, "theta": -0.003, "rho": 0.0267, "theo": 49.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.74, "last_trade_time": "2026-11-03T10:29:14", "percent_change": 0.0, "prev_day_close": 50.125}, {"option": "C261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.2277, "open_interest": 125.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.001, "theta": -0.003, "rho": -0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-09T13:36:16", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "C261120C00075000", "bid": 43.95, "bid_size": 6.0, "ask": 45.6, "ask_size": 10.0, "iv": 1.4472, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0042, "rho": 0.0286, "theo": 44.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.3, "last_trade_time": "2026-10-30T15:20:20", "percent_change": 0.0, "prev_day_close": 45.0750007629394}, {"option": "C261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 1078.0, "iv": 1.6195, "open_interest": 223.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0042, "rho": -0.0001, "theo": 0.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:01:29", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "C261120C00080000", "bid": 38.55, "bid_size": 199.0, "ask": 40.9, "ask_size": 8.0, "iv": 1.2474, "open_interest": 0.0, "volume": 132.0, "delta": 0.9966, "gamma": 0.0006, "vega": 0.0025, "theta": -0.006, "rho": 0.0304, "theo": 39.2396, "change": 0.455, "open": 38.78, "high": 38.93, "low": 38.78, "tick": "up", "last_trade_price": 38.93, "last_trade_time": "2026-11-06T09:38:07", "percent_change": 1.18259, "prev_day_close": 40.2000007629394}, {"option": "C261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 9.0, "iv": 0.7797, "open_interest": 2072.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0006, "vega": 0.0025, "theta": -0.006, "rho": -0.0002, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T11:13:51", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "C261120C00085000", "bid": 33.55, "bid_size": 118.0, "ask": 35.65, "ask_size": 12.0, "iv": 1.0219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.001, "vega": 0.0039, "theta": -0.0086, "rho": 0.0323, "theo": 34.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-10-30T15:55:10", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "C261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 694.0, "iv": 0.7261, "open_interest": 1397.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.001, "vega": 0.0039, "theta": -0.0086, "rho": -0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T12:37:46", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "C261120C00090000", "bid": 29.0, "bid_size": 6.0, "ask": 30.7, "ask_size": 7.0, "iv": 0.9762, "open_interest": 13.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0018, "vega": 0.0062, "theta": -0.0127, "rho": 0.034, "theo": 29.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.35, "last_trade_time": "2026-10-30T15:55:22", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "C261120P00090000", "bid": 0.03, "bid_size": 32.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.633, "open_interest": 631.0, "volume": 2106.0, "delta": -0.0099, "gamma": 0.0018, "vega": 0.0063, "theta": -0.0127, "rho": -0.0004, "theo": 0.0493, "change": 0.015, "open": 0.11, "high": 0.11, "low": 0.02, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T15:51:01", "percent_change": 27.2727, "prev_day_close": 0.0449999989941716}, {"option": "C261120C00095000", "bid": 23.7, "bid_size": 94.0, "ask": 26.5, "ask_size": 13.0, "iv": 0.8967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0033, "vega": 0.0103, "theta": -0.0191, "rho": 0.0355, "theo": 24.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.05, "last_trade_time": "2026-10-30T15:20:20", "percent_change": 0.0, "prev_day_close": 25.2249994277954}, {"option": "C261120P00095000", "bid": 0.03, "bid_size": 315.0, "ask": 0.3, "ask_size": 813.0, "iv": 0.6294, "open_interest": 976.0, "volume": 303.0, "delta": -0.0178, "gamma": 0.0033, "vega": 0.0103, "theta": -0.0191, "rho": -0.0008, "theo": 0.0845, "change": -0.015, "open": 0.13, "high": 0.13, "low": 0.07, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:54:19", "percent_change": -13.0435, "prev_day_close": 0.0849999971687794}, {"option": "C261120C00100000", "bid": 18.6, "bid_size": 164.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.6248, "open_interest": 50.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0063, "vega": 0.0176, "theta": -0.0296, "rho": 0.0367, "theo": 19.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-11-04T14:12:41", "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "C261120P00100000", "bid": 0.1, "bid_size": 118.0, "ask": 0.2, "ask_size": 166.0, "iv": 0.4992, "open_interest": 11665.0, "volume": 28.0, "delta": -0.0336, "gamma": 0.0063, "vega": 0.0177, "theta": -0.0297, "rho": -0.0014, "theo": 0.1556, "change": -0.065, "open": 0.4, "high": 0.4, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:44:27", "percent_change": -30.2326, "prev_day_close": 0.150000002235174}, {"option": "C261120C00105000", "bid": 14.5, "bid_size": 8.0, "ask": 16.4, "ask_size": 62.0, "iv": 0.656, "open_interest": 669.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0125, "vega": 0.0309, "theta": -0.0473, "rho": 0.037, "theo": 14.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.88, "last_trade_time": "2026-11-05T11:00:13", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "C261120P00105000", "bid": 0.26, "bid_size": 53.0, "ask": 0.41, "ask_size": 243.0, "iv": 0.4531, "open_interest": 2708.0, "volume": 254.0, "delta": -0.068, "gamma": 0.0126, "vega": 0.031, "theta": -0.0475, "rho": -0.0029, "theo": 0.3158, "change": -0.135, "open": 0.32, "high": 0.32, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:15:14", "percent_change": -35.0649, "prev_day_close": 0.280000001192093}, {"option": "C261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120C00110000", "bid": 9.55, "bid_size": 243.0, "ask": 11.0, "ask_size": 225.0, "iv": 0.4545, "open_interest": 341.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0241, "vega": 0.0532, "theta": -0.075, "rho": 0.0353, "theo": 9.9755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.38, "last_trade_time": "2026-11-05T13:40:10", "percent_change": 0.0, "prev_day_close": 10.4749999046326}, {"option": "C261120P00110000", "bid": 0.62, "bid_size": 29.0, "ask": 0.72, "ask_size": 45.0, "iv": 0.3938, "open_interest": 43279.0, "volume": 677.0, "delta": -0.1442, "gamma": 0.0242, "vega": 0.0535, "theta": -0.0755, "rho": -0.0058, "theo": 0.7071, "change": -0.3, "open": 0.72, "high": 0.72, "low": 0.53, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T15:47:19", "percent_change": -33.3333, "prev_day_close": 0.635000020265579}, {"option": "C261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261120C00113000", "bid": 7.05, "bid_size": 216.0, "ask": 9.25, "ask_size": 151.0, "iv": 0.4748, "open_interest": 10.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0336, "vega": 0.0699, "theta": -0.0943, "rho": 0.0327, "theo": 7.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-10-23T10:40:06", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "C261120P00113000", "bid": 1.01, "bid_size": 467.0, "ask": 1.21, "ask_size": 44.0, "iv": 0.3693, "open_interest": 373.0, "volume": 236.0, "delta": -0.2241, "gamma": 0.0339, "vega": 0.07, "theta": -0.095, "rho": -0.009, "theo": 1.1722, "change": -0.295, "open": 1.45, "high": 1.45, "low": 0.93, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:57:10", "percent_change": -20.4152, "prev_day_close": 1.09499996900558}, {"option": "C261120C00114000", "bid": 6.5, "bid_size": 6.0, "ask": 8.2, "ask_size": 127.0, "iv": 0.4606, "open_interest": 21.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0369, "vega": 0.0754, "theta": -0.1003, "rho": 0.0314, "theo": 6.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T14:39:16", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "C261120P00114000", "bid": 1.24, "bid_size": 73.0, "ask": 1.4, "ask_size": 15.0, "iv": 0.3627, "open_interest": 227.0, "volume": 48.0, "delta": -0.2579, "gamma": 0.0372, "vega": 0.0756, "theta": -0.101, "rho": -0.0101, "theo": 1.3863, "change": -0.36, "open": 1.87, "high": 1.87, "low": 1.09, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T15:54:19", "percent_change": -21.3018, "prev_day_close": 1.29000002145767}, {"option": "C261120C00115000", "bid": 5.75, "bid_size": 11.0, "ask": 6.65, "ask_size": 285.0, "iv": 0.4014, "open_interest": 386.0, "volume": 26.0, "delta": 0.7069, "gamma": 0.0402, "vega": 0.0805, "theta": -0.1056, "rho": 0.03, "theo": 5.9065, "change": 0.525, "open": 6.18, "high": 6.65, "low": 6.18, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T09:54:07", "percent_change": 8.57143, "prev_day_close": 6.09999990463257}, {"option": "C261120P00115000", "bid": 1.45, "bid_size": 494.0, "ask": 1.68, "ask_size": 70.0, "iv": 0.3564, "open_interest": 6865.0, "volume": 421.0, "delta": -0.2952, "gamma": 0.0405, "vega": 0.0808, "theta": -0.1065, "rho": -0.0113, "theo": 1.636, "change": -0.46, "open": 2.08, "high": 2.08, "low": 1.11, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T15:53:16", "percent_change": -23.0, "prev_day_close": 1.53500002622604}, {"option": "C261120C00116000", "bid": 5.1, "bid_size": 6.0, "ask": 5.55, "ask_size": 50.0, "iv": 0.3744, "open_interest": 15.0, "volume": 0.0, "delta": 0.6664, "gamma": 0.0432, "vega": 0.085, "theta": -0.1101, "rho": 0.0285, "theo": 5.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T15:08:16", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "C261120P00116000", "bid": 1.6, "bid_size": 582.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.3413, "open_interest": 169.0, "volume": 247.0, "delta": -0.3361, "gamma": 0.0436, "vega": 0.0851, "theta": -0.111, "rho": -0.013, "theo": 1.9269, "change": -0.63, "open": 2.3, "high": 2.3, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:15:14", "percent_change": -27.6316, "prev_day_close": 1.7950000166893}, {"option": "C261120C00117000", "bid": 4.4, "bid_size": 12.0, "ask": 5.15, "ask_size": 382.0, "iv": 0.3812, "open_interest": 215.0, "volume": 169.0, "delta": 0.6228, "gamma": 0.0458, "vega": 0.0888, "theta": -0.1134, "rho": 0.0267, "theo": 4.5308, "change": 0.095, "open": 5.56, "high": 5.65, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-06T15:47:51", "percent_change": 1.98953, "prev_day_close": 4.70000004768372}, {"option": "C261120P00117000", "bid": 2.15, "bid_size": 41.0, "ask": 2.32, "ask_size": 115.0, "iv": 0.3507, "open_interest": 618.0, "volume": 62.0, "delta": -0.3802, "gamma": 0.0462, "vega": 0.0889, "theta": -0.1145, "rho": -0.0143, "theo": 2.2622, "change": -0.56, "open": 2.34, "high": 2.34, "low": 1.92, "tick": "up", "last_trade_price": 2.09, "last_trade_time": "2026-11-06T15:41:40", "percent_change": -21.1321, "prev_day_close": 2.11500000953674}, {"option": "C261120C00118000", "bid": 3.8, "bid_size": 26.0, "ask": 4.15, "ask_size": 460.0, "iv": 0.3555, "open_interest": 379.0, "volume": 111.0, "delta": 0.5764, "gamma": 0.0479, "vega": 0.0915, "theta": -0.1153, "rho": 0.0248, "theo": 3.912, "change": -0.175, "open": 3.9, "high": 5.25, "low": 3.9, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T15:55:34", "percent_change": -4.14201, "prev_day_close": 4.07499992847443}, {"option": "C261120P00118000", "bid": 2.47, "bid_size": 24.0, "ask": 2.72, "ask_size": 134.0, "iv": 0.3432, "open_interest": 929.0, "volume": 125.0, "delta": -0.4271, "gamma": 0.0484, "vega": 0.0915, "theta": -0.1165, "rho": -0.0156, "theo": 2.6447, "change": -0.645, "open": 2.63, "high": 2.63, "low": 1.85, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T15:47:26", "percent_change": -21.1129, "prev_day_close": 2.46000003814697}, {"option": "C261120C00119000", "bid": 3.25, "bid_size": 42.0, "ask": 3.6, "ask_size": 511.0, "iv": 0.3526, "open_interest": 329.0, "volume": 66.0, "delta": 0.5279, "gamma": 0.0494, "vega": 0.0929, "theta": -0.1156, "rho": 0.0228, "theo": 3.3425, "change": -0.225, "open": 3.82, "high": 4.5, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T15:56:23", "percent_change": -6.2069, "prev_day_close": 3.65000009536743}, {"option": "C261120P00119000", "bid": 2.88, "bid_size": 20.0, "ask": 3.15, "ask_size": 37.0, "iv": 0.337, "open_interest": 1135.0, "volume": 134.0, "delta": -0.4762, "gamma": 0.0499, "vega": 0.0929, "theta": -0.1168, "rho": -0.0173, "theo": 3.0775, "change": -0.525, "open": 3.08, "high": 3.08, "low": 2.27, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T15:53:58", "percent_change": -15.1079, "prev_day_close": 2.86500000953674}, {"option": "C261120C00120000", "bid": 2.76, "bid_size": 22.0, "ask": 2.97, "ask_size": 30.0, "iv": 0.3435, "open_interest": 1168.0, "volume": 500.0, "delta": 0.478, "gamma": 0.0501, "vega": 0.093, "theta": -0.1141, "rho": 0.0207, "theo": 2.8231, "change": -0.24, "open": 2.64, "high": 4.1, "low": 2.64, "tick": "no_change", "last_trade_price": 2.91, "last_trade_time": "2026-11-06T15:56:41", "percent_change": -7.61905, "prev_day_close": 2.95500004291534}, {"option": "C261120P00120000", "bid": 3.25, "bid_size": 387.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.3243, "open_interest": 5003.0, "volume": 734.0, "delta": -0.5266, "gamma": 0.0507, "vega": 0.0928, "theta": -0.1154, "rho": -0.0185, "theo": 3.5611, "change": -0.445, "open": 4.0, "high": 4.27, "low": 2.57, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-06T15:58:51", "percent_change": -11.195, "prev_day_close": 3.35000002384186}, {"option": "C261120C00121000", "bid": 2.3, "bid_size": 3.0, "ask": 2.49, "ask_size": 16.0, "iv": 0.3387, "open_interest": 256.0, "volume": 217.0, "delta": 0.4275, "gamma": 0.0501, "vega": 0.0916, "theta": -0.1107, "rho": 0.0186, "theo": 2.3538, "change": -0.22, "open": 2.17, "high": 3.5, "low": 2.17, "tick": "no_change", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T15:56:41", "percent_change": -8.33333, "prev_day_close": 2.47499990463257}, {"option": "C261120P00121000", "bid": 3.7, "bid_size": 186.0, "ask": 4.15, "ask_size": 8.0, "iv": 0.3155, "open_interest": 415.0, "volume": 28.0, "delta": -0.5779, "gamma": 0.0507, "vega": 0.0911, "theta": -0.1121, "rho": -0.0196, "theo": 4.0952, "change": -0.815, "open": 4.6, "high": 4.6, "low": 3.0, "tick": "up", "last_trade_price": 3.71, "last_trade_time": "2026-11-06T12:39:36", "percent_change": -18.0111, "prev_day_close": 3.80000007152557}, {"option": "C261120C00122000", "bid": 1.88, "bid_size": 22.0, "ask": 2.07, "ask_size": 42.0, "iv": 0.334, "open_interest": 427.0, "volume": 330.0, "delta": 0.3771, "gamma": 0.0492, "vega": 0.0888, "theta": -0.1055, "rho": 0.0164, "theo": 1.9342, "change": -0.215, "open": 1.82, "high": 2.99, "low": 1.8, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T15:56:41", "percent_change": -9.70654, "prev_day_close": 2.0349999666214}, {"option": "C261120P00122000", "bid": 4.35, "bid_size": 354.0, "ask": 4.8, "ask_size": 36.0, "iv": 0.3175, "open_interest": 350.0, "volume": 11.0, "delta": -0.629, "gamma": 0.0499, "vega": 0.0882, "theta": -0.107, "rho": -0.0209, "theo": 4.6797, "change": -0.575, "open": 3.87, "high": 4.55, "low": 3.72, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:59:28", "percent_change": -11.2195, "prev_day_close": 4.375}, {"option": "C261120C00123000", "bid": 1.51, "bid_size": 82.0, "ask": 1.69, "ask_size": 33.0, "iv": 0.3287, "open_interest": 349.0, "volume": 128.0, "delta": 0.3277, "gamma": 0.0475, "vega": 0.0845, "theta": -0.0985, "rho": 0.0143, "theo": 1.564, "change": -0.145, "open": 1.95, "high": 2.5, "low": 1.72, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T15:47:39", "percent_change": -7.7748, "prev_day_close": 1.6350000500679}, {"option": "C261120P00123000", "bid": 4.95, "bid_size": 290.0, "ask": 5.45, "ask_size": 23.0, "iv": 0.3105, "open_interest": 332.0, "volume": 5.0, "delta": -0.6794, "gamma": 0.0483, "vega": 0.0836, "theta": -0.1002, "rho": -0.0213, "theo": 5.3152, "change": -0.62, "open": 5.05, "high": 5.05, "low": 4.52, "tick": "up", "last_trade_price": 5.03, "last_trade_time": "2026-11-06T15:53:16", "percent_change": -10.9734, "prev_day_close": 4.95000004768372}, {"option": "C261120C00124000", "bid": 1.22, "bid_size": 48.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.3248, "open_interest": 321.0, "volume": 249.0, "delta": 0.28, "gamma": 0.0449, "vega": 0.0788, "theta": -0.0901, "rho": 0.0122, "theo": 1.2427, "change": -0.115, "open": 1.49, "high": 2.1, "low": 1.23, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:47:42", "percent_change": -7.59076, "prev_day_close": 1.30000001192093}, {"option": "C261120P00124000", "bid": 5.25, "bid_size": 225.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.2756, "open_interest": 170.0, "volume": 3.0, "delta": -0.7282, "gamma": 0.0459, "vega": 0.0774, "theta": -0.0919, "rho": -0.0217, "theo": 6.0006, "change": -0.955, "open": 5.7, "high": 5.7, "low": 5.42, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-06T12:07:29", "percent_change": -14.9804, "prev_day_close": 5.52499985694885}, {"option": "C261120C00125000", "bid": 0.94, "bid_size": 29.0, "ask": 1.09, "ask_size": 44.0, "iv": 0.3207, "open_interest": 3021.0, "volume": 414.0, "delta": 0.235, "gamma": 0.0417, "vega": 0.0721, "theta": -0.0806, "rho": 0.0103, "theo": 0.9699, "change": -0.125, "open": 0.76, "high": 1.71, "low": 0.76, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:47:42", "percent_change": -10.2041, "prev_day_close": 1.01999998092651}, {"option": "C261120P00125000", "bid": 6.1, "bid_size": 336.0, "ask": 7.25, "ask_size": 190.0, "iv": 0.3056, "open_interest": 2911.0, "volume": 181.0, "delta": -0.7744, "gamma": 0.0427, "vega": 0.0699, "theta": -0.0826, "rho": -0.0214, "theo": 6.7356, "change": -0.625, "open": 7.33, "high": 7.33, "low": 5.12, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T15:49:55", "percent_change": -8.8968, "prev_day_close": 6.375}, {"option": "C261120C00126000", "bid": 0.71, "bid_size": 3.0, "ask": 0.84, "ask_size": 18.0, "iv": 0.3147, "open_interest": 823.0, "volume": 71.0, "delta": 0.1937, "gamma": 0.0378, "vega": 0.0646, "theta": -0.0707, "rho": 0.0085, "theo": 0.7445, "change": -0.11, "open": 0.92, "high": 1.34, "low": 0.85, "tick": "up", "last_trade_price": 0.87, "last_trade_time": "2026-11-06T15:50:12", "percent_change": -11.2245, "prev_day_close": 0.799999982118606}, {"option": "C261120P00126000", "bid": 6.95, "bid_size": 248.0, "ask": 7.85, "ask_size": 59.0, "iv": 0.2898, "open_interest": 97.0, "volume": 2.0, "delta": -0.817, "gamma": 0.0389, "vega": 0.0619, "theta": -0.0728, "rho": -0.0201, "theo": 7.5191, "change": -1.435, "open": 6.58, "high": 6.89, "low": 6.58, "tick": "up", "last_trade_price": 6.89, "last_trade_time": "2026-11-06T12:30:05", "percent_change": -17.2372, "prev_day_close": 6.95000004768372}, {"option": "C261120C00127000", "bid": 0.54, "bid_size": 3.0, "ask": 0.65, "ask_size": 113.0, "iv": 0.3117, "open_interest": 530.0, "volume": 63.0, "delta": 0.1571, "gamma": 0.0334, "vega": 0.0567, "theta": -0.0608, "rho": 0.0069, "theo": 0.5644, "change": -0.085, "open": 1.07, "high": 1.07, "low": 0.6, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-11-06T15:47:39", "percent_change": -11.4094, "prev_day_close": 0.594999998807907}, {"option": "C261120P00127000", "bid": 7.05, "bid_size": 321.0, "ask": 8.7, "ask_size": 45.0, "iv": 0.0, "open_interest": 75.0, "volume": 10.0, "delta": -0.8548, "gamma": 0.0346, "vega": 0.0536, "theta": -0.0631, "rho": -0.0193, "theo": 8.3495, "change": -1.47, "open": 7.55, "high": 7.55, "low": 7.53, "tick": "no_change", "last_trade_price": 7.53, "last_trade_time": "2026-11-06T14:56:59", "percent_change": -16.3333, "prev_day_close": 7.625}, {"option": "C261120C00128000", "bid": 0.39, "bid_size": 43.0, "ask": 0.51, "ask_size": 46.0, "iv": 0.309, "open_interest": 1248.0, "volume": 10.0, "delta": 0.126, "gamma": 0.029, "vega": 0.049, "theta": -0.0516, "rho": 0.0055, "theo": 0.4258, "change": -0.125, "open": 0.59, "high": 0.83, "low": 0.46, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:47:12", "percent_change": -20.6612, "prev_day_close": 0.46000000834465}, {"option": "C261120P00128000", "bid": 7.85, "bid_size": 227.0, "ask": 9.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": -0.8872, "gamma": 0.0302, "vega": 0.0452, "theta": -0.0539, "rho": -0.0179, "theo": 9.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T09:44:12", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "C261120C00129000", "bid": 0.31, "bid_size": 61.0, "ask": 0.53, "ask_size": 370.0, "iv": 0.3259, "open_interest": 830.0, "volume": 4.0, "delta": 0.1006, "gamma": 0.0248, "vega": 0.0418, "theta": -0.0436, "rho": 0.0044, "theo": 0.3231, "change": 0.035, "open": 0.45, "high": 0.48, "low": 0.45, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T13:53:57", "percent_change": 7.86517, "prev_day_close": 0.424999982118607}, {"option": "C261120P00129000", "bid": 8.75, "bid_size": 122.0, "ask": 10.35, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9136, "gamma": 0.0257, "vega": 0.0368, "theta": -0.0457, "rho": -0.0159, "theo": 10.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2026-11-05T15:00:26", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "C261120C00130000", "bid": 0.25, "bid_size": 1.0, "ask": 0.31, "ask_size": 19.0, "iv": 0.3137, "open_interest": 7635.0, "volume": 198.0, "delta": 0.0809, "gamma": 0.0209, "vega": 0.0357, "theta": -0.037, "rho": 0.0036, "theo": 0.2499, "change": -0.145, "open": 0.3, "high": 0.52, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:56:36", "percent_change": -36.7089, "prev_day_close": 0.255000002682209}, {"option": "C261120P00130000", "bid": 10.3, "bid_size": 196.0, "ask": 11.25, "ask_size": 30.0, "iv": 0.0, "open_interest": 2534.0, "volume": 71.0, "delta": -0.934, "gamma": 0.0216, "vega": 0.0297, "theta": -0.0387, "rho": -0.0125, "theo": 11.0706, "change": -1.205, "open": 10.36, "high": 10.57, "low": 9.62, "tick": "up", "last_trade_price": 10.57, "last_trade_time": "2026-11-06T15:34:54", "percent_change": -10.2335, "prev_day_close": 10.6750001907349}, {"option": "C261120C00131000", "bid": 0.1, "bid_size": 266.0, "ask": 0.5, "ask_size": 527.0, "iv": 0.34, "open_interest": 569.0, "volume": 9.0, "delta": 0.0662, "gamma": 0.0177, "vega": 0.0307, "theta": -0.032, "rho": 0.0029, "theo": 0.1995, "change": 0.035, "open": 0.33, "high": 0.33, "low": 0.27, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:43:45", "percent_change": 13.2075, "prev_day_close": 0.325000002980232}, {"option": "C261120P00131000", "bid": 10.35, "bid_size": 96.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0181, "vega": 0.0251, "theta": -0.0331, "rho": -0.0121, "theo": 12.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.76, "last_trade_time": "2026-10-28T11:23:13", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "C261120C00132000", "bid": 0.05, "bid_size": 285.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.3375, "open_interest": 309.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0151, "vega": 0.0268, "theta": -0.0283, "rho": 0.0024, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T12:42:53", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "C261120P00132000", "bid": 11.15, "bid_size": 171.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 1.0, "volume": 1.0, "delta": -0.9593, "gamma": 0.0151, "vega": 0.0198, "theta": -0.0286, "rho": -0.0091, "theo": 13.0053, "change": 1.115, "open": 14.79, "high": 14.79, "low": 14.79, "tick": "up", "last_trade_price": 14.79, "last_trade_time": "2026-11-06T09:30:12", "percent_change": 8.15356, "prev_day_close": 11.875}, {"option": "C261120C00133000", "bid": 0.07, "bid_size": 68.0, "ask": 0.7, "ask_size": 846.0, "iv": 0.4041, "open_interest": 155.0, "volume": 13.0, "delta": 0.0479, "gamma": 0.013, "vega": 0.0239, "theta": -0.0257, "rho": 0.0021, "theo": 0.1429, "change": 0.0, "open": 0.18, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T15:45:30", "percent_change": 2.23517e-06, "prev_day_close": 0.115000003948808}, {"option": "C261120P00133000", "bid": 12.05, "bid_size": 96.0, "ask": 14.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0128, "vega": 0.0174, "theta": -0.0254, "rho": -0.0093, "theo": 13.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0249996185303}, {"option": "C261120C00134000", "bid": 0.04, "bid_size": 113.0, "ask": 0.33, "ask_size": 1.0, "iv": 0.3608, "open_interest": 1148.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0114, "vega": 0.0216, "theta": -0.0239, "rho": 0.0018, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T14:57:52", "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "C261120P00134000", "bid": 12.75, "bid_size": 121.0, "ask": 15.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.011, "vega": 0.0158, "theta": -0.0232, "rho": -0.0076, "theo": 14.9785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.49, "last_trade_time": "2026-11-02T10:45:37", "percent_change": 0.0, "prev_day_close": 14.0749998092651}, {"option": "C261120C00135000", "bid": 0.01, "bid_size": 171.0, "ask": 0.17, "ask_size": 6.0, "iv": 0.3322, "open_interest": 7514.0, "volume": 45.0, "delta": 0.038, "gamma": 0.0101, "vega": 0.0198, "theta": -0.0226, "rho": 0.0016, "theo": 0.1166, "change": -0.015, "open": 0.08, "high": 0.15, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:51:54", "percent_change": -14.2857, "prev_day_close": 0.100000000558794}, {"option": "C261120P00135000", "bid": 15.2, "bid_size": 239.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 1198.0, "volume": 2.0, "delta": -0.9752, "gamma": 0.0096, "vega": 0.0134, "theta": -0.0214, "rho": -0.006, "theo": 15.9719, "change": -0.405, "open": 16.65, "high": 16.65, "low": 15.52, "tick": "down", "last_trade_price": 15.52, "last_trade_time": "2026-11-06T15:52:34", "percent_change": -2.54317, "prev_day_close": 14.9249997138977}, {"option": "C261120C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.4948, "open_interest": 361.0, "volume": 21.0, "delta": 0.0347, "gamma": 0.0091, "vega": 0.0184, "theta": -0.0216, "rho": 0.0015, "theo": 0.1083, "change": -0.415, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T09:38:58", "percent_change": -85.567, "prev_day_close": 0.5}, {"option": "C261120P00136000", "bid": 14.75, "bid_size": 174.0, "ask": 17.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.978, "gamma": 0.0084, "vega": 0.0114, "theta": -0.02, "rho": -0.0061, "theo": 16.9672, "change": -2.86, "open": 17.4, "high": 17.4, "low": 14.64, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-11-06T10:24:06", "percent_change": -16.3429, "prev_day_close": 16.0750002861023}, {"option": "C261120C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.82, "ask_size": 689.0, "iv": 0.4907, "open_interest": 104.0, "volume": 0.0, "delta": 0.0319, "gamma": 0.0082, "vega": 0.0171, "theta": -0.0208, "rho": 0.0014, "theo": 0.1017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-05T09:39:10", "percent_change": 0.0, "prev_day_close": 0.209999993443489}, {"option": "C261120P00137000", "bid": 15.75, "bid_size": 118.0, "ask": 18.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0075, "vega": 0.0106, "theta": -0.0188, "rho": -0.0061, "theo": 17.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-03T13:21:18", "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "C261120C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 850.0, "iv": 0.6103, "open_interest": 46.0, "volume": 10.0, "delta": 0.0295, "gamma": 0.0074, "vega": 0.0161, "theta": -0.0201, "rho": 0.0013, "theo": 0.096, "change": -1.04, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:25:27", "percent_change": -95.4128, "prev_day_close": 0.59500002861023}, {"option": "C261120P00138000", "bid": 17.5, "bid_size": 115.0, "ask": 19.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0067, "vega": 0.0101, "theta": -0.0178, "rho": -0.0062, "theo": 18.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.56, "last_trade_time": "2026-11-04T13:46:13", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "C261120C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.74, "ask_size": 655.0, "iv": 0.6408, "open_interest": 32.0, "volume": 7.0, "delta": 0.0274, "gamma": 0.0068, "vega": 0.0151, "theta": -0.0195, "rho": 0.0012, "theo": 0.091, "change": -1.075, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:31:52", "percent_change": -99.0783, "prev_day_close": 0.519999980926514}, {"option": "C261120P00139000", "bid": 17.75, "bid_size": 118.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.006, "vega": 0.0096, "theta": -0.017, "rho": -0.0059, "theo": 19.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9749994277954}, {"option": "C261120C00140000", "bid": 0.01, "bid_size": 24.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.4037, "open_interest": 3624.0, "volume": 131.0, "delta": 0.0256, "gamma": 0.0062, "vega": 0.0142, "theta": -0.0189, "rho": 0.0011, "theo": 0.0864, "change": 0.03, "open": 0.17, "high": 0.17, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:29:20", "percent_change": 37.5, "prev_day_close": 0.0800000028684735}, {"option": "C261120P00140000", "bid": 18.8, "bid_size": 372.0, "ask": 21.25, "ask_size": 6.0, "iv": 0.0, "open_interest": 125.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.0055, "vega": 0.009, "theta": -0.0162, "rho": -0.0059, "theo": 20.9543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.53, "last_trade_time": "2026-11-05T15:21:13", "percent_change": 0.0, "prev_day_close": 20.0249996185303}, {"option": "C261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 753.0, "iv": 0.5103, "open_interest": 4018.0, "volume": 21.0, "delta": 0.0186, "gamma": 0.0042, "vega": 0.0109, "theta": -0.0162, "rho": 0.0008, "theo": 0.0684, "change": -0.04, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:27:08", "percent_change": -80.0, "prev_day_close": 0.025000000372529}, {"option": "C261120P00145000", "bid": 24.55, "bid_size": 131.0, "ask": 26.45, "ask_size": 20.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.9902, "gamma": 0.0034, "vega": 0.0054, "theta": -0.0126, "rho": -0.0037, "theo": 25.9454, "change": -1.315, "open": 25.16, "high": 25.16, "low": 25.16, "tick": "up", "last_trade_price": 25.16, "last_trade_time": "2026-11-06T11:28:20", "percent_change": -4.96695, "prev_day_close": 24.7999992370605}, {"option": "C261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 385.0, "iv": 0.5403, "open_interest": 7263.0, "volume": 8.0, "delta": 0.0141, "gamma": 0.003, "vega": 0.0085, "theta": -0.0141, "rho": 0.0006, "theo": 0.0556, "change": 0.005, "open": 0.21, "high": 0.21, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:26:55", "percent_change": 33.3333, "prev_day_close": 0.100000001490116}, {"option": "C261120P00150000", "bid": 28.75, "bid_size": 118.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0022, "vega": 0.0043, "theta": -0.0098, "rho": -0.0035, "theo": 30.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.95, "last_trade_time": "2026-11-05T15:16:21", "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "C261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 298.0, "iv": 0.7382, "open_interest": 1551.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0022, "vega": 0.0069, "theta": -0.0124, "rho": 0.0005, "theo": 0.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:31:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "C261120P00155000", "bid": 33.75, "bid_size": 117.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0015, "vega": 0.0028, "theta": -0.0077, "rho": -0.0019, "theo": 35.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-04T13:06:07", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "C261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.501, "open_interest": 3463.0, "volume": 1.0, "delta": 0.0089, "gamma": 0.0017, "vega": 0.0057, "theta": -0.011, "rho": 0.0004, "theo": 0.039, "change": 0.14, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-06T11:02:20", "percent_change": 116.667, "prev_day_close": 0.00499999988824129}, {"option": "C261120P00160000", "bid": 38.75, "bid_size": 117.0, "ask": 41.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0011, "vega": 0.0022, "theta": -0.0061, "rho": -0.002, "theo": 40.9327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-07-14T15:56:03", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "C261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 1.0, "iv": 0.6231, "open_interest": 1202.0, "volume": 1.0, "delta": 0.0073, "gamma": 0.0013, "vega": 0.0048, "theta": -0.0098, "rho": 0.0003, "theo": 0.0334, "change": -0.01, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T15:27:08", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "C261120P00165000", "bid": 43.75, "bid_size": 117.0, "ask": 46.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0008, "vega": 0.0018, "theta": -0.0048, "rho": -0.0019, "theo": 45.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2250003814697}, {"option": "C261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.6545, "open_interest": 534.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.001, "vega": 0.004, "theta": -0.0088, "rho": 0.0003, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:18:24", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "C261120P00170000", "bid": 48.75, "bid_size": 117.0, "ask": 51.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0013, "theta": -0.0038, "rho": -0.0008, "theo": 50.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-07-08T09:32:00", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "C261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.676, "open_interest": 274.0, "volume": 0.0, "delta": 0.0052, "gamma": 0.0008, "vega": 0.0035, "theta": -0.008, "rho": 0.0002, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T10:56:21", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "C261120P00175000", "bid": 53.75, "bid_size": 174.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0031, "rho": -0.0009, "theo": 55.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-06-24T09:36:26", "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "C261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 0.7203, "open_interest": 154.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0007, "vega": 0.003, "theta": -0.0073, "rho": 0.0002, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-13T13:09:39", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "C261120P00180000", "bid": 58.75, "bid_size": 174.0, "ask": 61.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0008, "theta": -0.0026, "rho": -0.0008, "theo": 60.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.43, "last_trade_time": "2026-06-08T10:52:53", "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "C261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.89, "ask_size": 161.0, "iv": 1.4032, "open_interest": 132.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0006, "vega": 0.0027, "theta": -0.0067, "rho": 0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T09:31:52", "percent_change": 0.0, "prev_day_close": 0.944999992847443}, {"option": "C261120P00185000", "bid": 63.75, "bid_size": 174.0, "ask": 66.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0007, "theta": -0.002, "rho": -0.0008, "theo": 65.9271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.94, "last_trade_time": "2026-06-16T14:08:56", "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "C261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 141.0, "iv": 1.4992, "open_interest": 37.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0005, "vega": 0.0024, "theta": -0.0062, "rho": 0.0001, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T11:20:11", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "C261120P00190000", "bid": 68.75, "bid_size": 174.0, "ask": 71.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0006, "theta": -0.0016, "rho": -0.0004, "theo": 70.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.68, "last_trade_time": "2026-06-16T14:08:56", "percent_change": 0.0, "prev_day_close": 70.1749992370606}, {"option": "C261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 111.0, "iv": 1.5656, "open_interest": 236.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0057, "rho": 0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-01T11:13:21", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261120P00195000", "bid": 73.75, "bid_size": 175.0, "ask": 76.95, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0014, "rho": -0.0003, "theo": 75.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.52, "last_trade_time": "2026-06-16T14:08:56", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "C261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 96.0, "iv": 1.2779, "open_interest": 71.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0004, "vega": 0.0019, "theta": -0.0053, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:05:47", "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "C261120P00200000", "bid": 78.75, "bid_size": 174.0, "ask": 81.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0012, "rho": -0.0003, "theo": 80.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.52, "last_trade_time": "2026-06-16T14:08:56", "percent_change": 0.0, "prev_day_close": 80.1499977111816}, {"option": "C261127C00075000", "bid": 43.9, "bid_size": 31.0, "ask": 46.45, "ask_size": 2.0, "iv": 1.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0013, "vega": 0.0099, "theta": -0.0204, "rho": 0.042, "theo": 44.4196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "C261127P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 248.0, "iv": 1.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0013, "vega": 0.0099, "theta": -0.0205, "rho": -0.0009, "theo": 0.1289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261127C00080000", "bid": 38.35, "bid_size": 59.0, "ask": 41.45, "ask_size": 3.0, "iv": 1.06, "open_interest": 8.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0018, "vega": 0.0124, "theta": -0.0233, "rho": 0.0446, "theo": 39.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.4, "last_trade_time": "2026-11-04T10:00:11", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "C261127P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.11, "ask_size": 308.0, "iv": 1.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0018, "vega": 0.0124, "theta": -0.0234, "rho": -0.0012, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05499994754791}, {"option": "C261127C00085000", "bid": 33.9, "bid_size": 35.0, "ask": 36.5, "ask_size": 2.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0026, "vega": 0.0158, "theta": -0.0266, "rho": 0.0471, "theo": 34.5072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "C261127P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 361.0, "iv": 1.0636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0234, "gamma": 0.0026, "vega": 0.0158, "theta": -0.0267, "rho": -0.0015, "theo": 0.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "C261127C00090000", "bid": 28.4, "bid_size": 33.0, "ask": 31.55, "ask_size": 2.0, "iv": 0.8118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0037, "vega": 0.0202, "theta": -0.0304, "rho": 0.0494, "theo": 29.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.7, "last_trade_time": "2026-10-12T14:48:47", "percent_change": 0.0, "prev_day_close": 30.4249992370606}, {"option": "C261127P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 324.0, "iv": 0.927, "open_interest": 4.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0037, "vega": 0.0202, "theta": -0.0305, "rho": -0.0021, "theo": 0.2364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T11:13:56", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "C261127C00095000", "bid": 23.6, "bid_size": 71.0, "ask": 26.65, "ask_size": 8.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0055, "vega": 0.0263, "theta": -0.0349, "rho": 0.0514, "theo": 24.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5749998092651}, {"option": "C261127P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 423.0, "iv": 0.6752, "open_interest": 7.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0056, "vega": 0.0264, "theta": -0.035, "rho": -0.0028, "theo": 0.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-30T10:14:21", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "C261127C00100000", "bid": 18.65, "bid_size": 102.0, "ask": 21.05, "ask_size": 7.0, "iv": 0.5272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0086, "vega": 0.0351, "theta": -0.0405, "rho": 0.0529, "theo": 19.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5749998092651}, {"option": "C261127P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 723.0, "iv": 0.547, "open_interest": 54.0, "volume": 0.0, "delta": -0.0622, "gamma": 0.0086, "vega": 0.0352, "theta": -0.0407, "rho": -0.004, "theo": 0.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-05T13:06:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "C261127C00105000", "bid": 14.6, "bid_size": 6.0, "ask": 16.65, "ask_size": 7.0, "iv": 0.547, "open_interest": 1.0, "volume": 0.0, "delta": 0.9042, "gamma": 0.014, "vega": 0.049, "theta": -0.0488, "rho": 0.0534, "theo": 14.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.15, "last_trade_time": "2026-10-26T14:08:36", "percent_change": 0.0, "prev_day_close": 15.7250003814697}, {"option": "C261127P00105000", "bid": 0.25, "bid_size": 284.0, "ask": 1.34, "ask_size": 732.0, "iv": 0.4709, "open_interest": 1561.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.014, "vega": 0.0491, "theta": -0.049, "rho": -0.0062, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:18:35", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "C261127C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261127P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261127C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261127P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261127C00109000", "bid": 10.8, "bid_size": 25.0, "ask": 12.6, "ask_size": 112.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0213, "vega": 0.0664, "theta": -0.0595, "rho": 0.0519, "theo": 11.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "C261127P00109000", "bid": 0.49, "bid_size": 512.0, "ask": 0.88, "ask_size": 79.0, "iv": 0.3526, "open_interest": 21.0, "volume": 1.0, "delta": -0.149, "gamma": 0.0214, "vega": 0.0666, "theta": -0.0599, "rho": -0.0092, "theo": 0.8562, "change": -0.385, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:45:31", "percent_change": -36.1502, "prev_day_close": 0.689999997615814}, {"option": "C261127C00110000", "bid": 9.95, "bid_size": 30.0, "ask": 11.95, "ask_size": 146.0, "iv": 0.4487, "open_interest": 3.0, "volume": 1.0, "delta": 0.8331, "gamma": 0.0236, "vega": 0.0718, "theta": -0.0629, "rho": 0.0512, "theo": 10.347, "change": 1.175, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-06T10:03:39", "percent_change": 11.8388, "prev_day_close": 11.2000002861023}, {"option": "C261127P00110000", "bid": 0.73, "bid_size": 144.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.3543, "open_interest": 82.0, "volume": 7.0, "delta": -0.1679, "gamma": 0.0238, "vega": 0.0718, "theta": -0.0634, "rho": -0.0105, "theo": 0.9703, "change": -0.365, "open": 1.73, "high": 1.73, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T14:41:43", "percent_change": -30.0412, "prev_day_close": 0.83500000834465}, {"option": "C261127C00111000", "bid": 9.15, "bid_size": 22.0, "ask": 10.85, "ask_size": 107.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8113, "gamma": 0.0261, "vega": 0.0775, "theta": -0.0666, "rho": 0.0502, "theo": 9.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "C261127P00111000", "bid": 0.52, "bid_size": 410.0, "ask": 1.14, "ask_size": 17.0, "iv": 0.324, "open_interest": 379.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0263, "vega": 0.0778, "theta": -0.0671, "rho": -0.0116, "theo": 1.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-05T13:18:33", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "C261127C00112000", "bid": 8.35, "bid_size": 21.0, "ask": 10.05, "ask_size": 155.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0287, "vega": 0.0834, "theta": -0.0704, "rho": 0.049, "theo": 8.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "C261127P00112000", "bid": 0.96, "bid_size": 389.0, "ask": 1.68, "ask_size": 352.0, "iv": 0.3592, "open_interest": 158.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.029, "vega": 0.0835, "theta": -0.0711, "rho": -0.0132, "theo": 1.2777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-05T13:33:38", "percent_change": 0.0, "prev_day_close": 1.31999996304512}, {"option": "C261127C00113000", "bid": 7.2, "bid_size": 143.0, "ask": 9.35, "ask_size": 202.0, "iv": 0.4231, "open_interest": 6.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.0314, "vega": 0.0893, "theta": -0.0743, "rho": 0.0475, "theo": 7.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-10-30T11:16:16", "percent_change": 0.0, "prev_day_close": 8.57499980926514}, {"option": "C261127P00113000", "bid": 1.28, "bid_size": 57.0, "ask": 1.84, "ask_size": 377.0, "iv": 0.357, "open_interest": 138.0, "volume": 3.0, "delta": -0.2438, "gamma": 0.0317, "vega": 0.0898, "theta": -0.075, "rho": -0.0146, "theo": 1.4767, "change": -0.465, "open": 1.39, "high": 1.39, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-06T14:35:52", "percent_change": -25.0674, "prev_day_close": 1.41500002145767}, {"option": "C261127C00114000", "bid": 6.9, "bid_size": 6.0, "ask": 8.25, "ask_size": 246.0, "iv": 0.3925, "open_interest": 2.0, "volume": 0.0, "delta": 0.727, "gamma": 0.034, "vega": 0.095, "theta": -0.0781, "rho": 0.0458, "theo": 7.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.76, "last_trade_time": "2026-10-28T12:54:36", "percent_change": 0.0, "prev_day_close": 7.32499980926514}, {"option": "C261127P00114000", "bid": 1.47, "bid_size": 145.0, "ask": 1.8, "ask_size": 34.0, "iv": 0.3342, "open_interest": 21.0, "volume": 6.0, "delta": -0.2754, "gamma": 0.0343, "vega": 0.0952, "theta": -0.0788, "rho": -0.0165, "theo": 1.7109, "change": -0.755, "open": 1.37, "high": 1.37, "low": 1.36, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-11-06T11:09:04", "percent_change": -35.6974, "prev_day_close": 1.60500001907349}, {"option": "C261127C00115000", "bid": 5.75, "bid_size": 251.0, "ask": 7.25, "ask_size": 246.0, "iv": 0.3757, "open_interest": 2.0, "volume": 1.0, "delta": 0.6928, "gamma": 0.0364, "vega": 0.1004, "theta": -0.0815, "rho": 0.0438, "theo": 6.3624, "change": 0.955, "open": 7.18, "high": 7.18, "low": 7.18, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-06T13:14:19", "percent_change": 15.3414, "prev_day_close": 6.75}, {"option": "C261127P00115000", "bid": 1.55, "bid_size": 505.0, "ask": 2.12, "ask_size": 47.0, "iv": 0.3225, "open_interest": 114.0, "volume": 26.0, "delta": -0.3102, "gamma": 0.0368, "vega": 0.1007, "theta": -0.0824, "rho": -0.0183, "theo": 1.9847, "change": -0.725, "open": 2.65, "high": 2.65, "low": 1.3, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T11:16:08", "percent_change": -31.1828, "prev_day_close": 1.88999998569489}, {"option": "C261127C00116000", "bid": 5.5, "bid_size": 8.0, "ask": 7.55, "ask_size": 328.0, "iv": 0.4132, "open_interest": 0.0, "volume": 2.0, "delta": 0.6558, "gamma": 0.0386, "vega": 0.1051, "theta": -0.0844, "rho": 0.0417, "theo": 5.6754, "change": 0.45, "open": 6.3, "high": 6.3, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T09:45:35", "percent_change": 7.69231, "prev_day_close": 6.69999980926514}, {"option": "C261127P00116000", "bid": 2.09, "bid_size": 88.0, "ask": 2.38, "ask_size": 16.0, "iv": 0.3273, "open_interest": 65.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0391, "vega": 0.1054, "theta": -0.0854, "rho": -0.0205, "theo": 2.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T15:25:34", "percent_change": 0.0, "prev_day_close": 2.16499996185303}, {"option": "C261127C00117000", "bid": 4.9, "bid_size": 12.0, "ask": 5.55, "ask_size": 163.0, "iv": 0.3474, "open_interest": 5.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0405, "vega": 0.1089, "theta": -0.0866, "rho": 0.0394, "theo": 5.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T14:59:47", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "C261127P00117000", "bid": 2.41, "bid_size": 73.0, "ask": 2.83, "ask_size": 295.0, "iv": 0.3264, "open_interest": 277.0, "volume": 0.0, "delta": -0.3872, "gamma": 0.041, "vega": 0.109, "theta": -0.0877, "rho": -0.0224, "theo": 2.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:14:14", "percent_change": 0.0, "prev_day_close": 2.44500005245209}, {"option": "C261127C00118000", "bid": 4.3, "bid_size": 41.0, "ask": 4.95, "ask_size": 302.0, "iv": 0.3437, "open_interest": 16.0, "volume": 1.0, "delta": 0.5756, "gamma": 0.0421, "vega": 0.1117, "theta": -0.0879, "rho": 0.0369, "theo": 4.4227, "change": 0.575, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T11:48:22", "percent_change": 12.5683, "prev_day_close": 4.57500004768372}, {"option": "C261127P00118000", "bid": 2.62, "bid_size": 449.0, "ask": 3.25, "ask_size": 278.0, "iv": 0.3155, "open_interest": 595.0, "volume": 9.0, "delta": -0.4288, "gamma": 0.0426, "vega": 0.1118, "theta": -0.0891, "rho": -0.0243, "theo": 3.0478, "change": -0.825, "open": 2.95, "high": 2.95, "low": 2.28, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:36:02", "percent_change": -23.4043, "prev_day_close": 2.87000000476837}, {"option": "C261127C00119000", "bid": 3.7, "bid_size": 29.0, "ask": 4.6, "ask_size": 322.0, "iv": 0.3498, "open_interest": 16.0, "volume": 9.0, "delta": 0.5331, "gamma": 0.0432, "vega": 0.1133, "theta": -0.0882, "rho": 0.0343, "theo": 3.8566, "change": 1.25, "open": 3.85, "high": 5.25, "low": 3.85, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T10:14:21", "percent_change": 31.6456, "prev_day_close": 4.19999992847443}, {"option": "C261127P00119000", "bid": 3.0, "bid_size": 377.0, "ask": 3.7, "ask_size": 182.0, "iv": 0.3099, "open_interest": 151.0, "volume": 8.0, "delta": -0.472, "gamma": 0.0438, "vega": 0.1132, "theta": -0.0894, "rho": -0.0262, "theo": 3.4839, "change": -1.365, "open": 3.94, "high": 3.94, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T10:25:34", "percent_change": -34.3396, "prev_day_close": 3.20000004768372}, {"option": "C261127C00120000", "bid": 3.2, "bid_size": 8.0, "ask": 3.8, "ask_size": 445.0, "iv": 0.3325, "open_interest": 132.0, "volume": 7.0, "delta": 0.4896, "gamma": 0.0439, "vega": 0.1137, "theta": -0.0873, "rho": 0.0316, "theo": 3.3306, "change": 0.435, "open": 3.85, "high": 4.05, "low": 3.62, "tick": "up", "last_trade_price": 3.81, "last_trade_time": "2026-11-06T15:17:56", "percent_change": 12.8889, "prev_day_close": 3.47500002384186}, {"option": "C261127P00120000", "bid": 3.4, "bid_size": 304.0, "ask": 4.05, "ask_size": 11.0, "iv": 0.2967, "open_interest": 428.0, "volume": 31.0, "delta": -0.5163, "gamma": 0.0446, "vega": 0.1134, "theta": -0.0887, "rho": -0.0281, "theo": 3.9614, "change": -0.98, "open": 4.19, "high": 4.52, "low": 3.29, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-06T13:19:03", "percent_change": -21.7778, "prev_day_close": 3.625}, {"option": "C261127C00121000", "bid": 2.66, "bid_size": 114.0, "ask": 3.4, "ask_size": 399.0, "iv": 0.3296, "open_interest": 19.0, "volume": 2.0, "delta": 0.4453, "gamma": 0.0441, "vega": 0.1127, "theta": -0.0853, "rho": 0.0288, "theo": 2.845, "change": 0.275, "open": 3.47, "high": 3.47, "low": 3.35, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-06T14:57:23", "percent_change": 8.94309, "prev_day_close": 3.12999999523163}, {"option": "C261127P00121000", "bid": 3.9, "bid_size": 115.0, "ask": 4.55, "ask_size": 1.0, "iv": 0.2904, "open_interest": 48.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0449, "vega": 0.112, "theta": -0.0868, "rho": -0.0298, "theo": 4.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T11:16:20", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "C261127C00122000", "bid": 2.23, "bid_size": 46.0, "ask": 2.6, "ask_size": 181.0, "iv": 0.3144, "open_interest": 124.0, "volume": 2.0, "delta": 0.4007, "gamma": 0.0438, "vega": 0.1103, "theta": -0.0821, "rho": 0.026, "theo": 2.4012, "change": 0.63, "open": 2.78, "high": 3.34, "low": 2.78, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-06T10:54:39", "percent_change": 23.2472, "prev_day_close": 2.5349999666214}, {"option": "C261127P00122000", "bid": 4.4, "bid_size": 334.0, "ask": 5.6, "ask_size": 321.0, "iv": 0.2818, "open_interest": 453.0, "volume": 0.0, "delta": -0.607, "gamma": 0.0446, "vega": 0.1096, "theta": -0.0837, "rho": -0.0314, "theo": 5.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T15:12:18", "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "C261127C00123000", "bid": 1.91, "bid_size": 5.0, "ask": 2.31, "ask_size": 406.0, "iv": 0.3146, "open_interest": 222.0, "volume": 12.0, "delta": 0.3564, "gamma": 0.0429, "vega": 0.1064, "theta": -0.0779, "rho": 0.0232, "theo": 2.0004, "change": 0.27, "open": 2.39, "high": 2.9, "low": 2.39, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T13:59:55", "percent_change": 11.8421, "prev_day_close": 2.13499999046326}, {"option": "C261127P00123000", "bid": 4.5, "bid_size": 299.0, "ask": 6.3, "ask_size": 65.0, "iv": 0.253, "open_interest": 350.0, "volume": 0.0, "delta": -0.6524, "gamma": 0.0439, "vega": 0.1049, "theta": -0.0796, "rho": -0.0324, "theo": 5.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-05T15:10:39", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "C261127C00124000", "bid": 1.58, "bid_size": 10.0, "ask": 1.9, "ask_size": 302.0, "iv": 0.3085, "open_interest": 29.0, "volume": 2.0, "delta": 0.3129, "gamma": 0.0414, "vega": 0.1013, "theta": -0.0727, "rho": 0.0204, "theo": 1.6443, "change": 0.63, "open": 2.51, "high": 2.51, "low": 2.51, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-06T10:53:23", "percent_change": 33.5106, "prev_day_close": 1.74500000476837}, {"option": "C261127P00124000", "bid": 5.2, "bid_size": 280.0, "ask": 6.7, "ask_size": 139.0, "iv": 0.263, "open_interest": 27.0, "volume": 0.0, "delta": -0.6972, "gamma": 0.0425, "vega": 0.0995, "theta": -0.0746, "rho": -0.033, "theo": 6.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.04, "last_trade_time": "2026-11-05T12:26:56", "percent_change": 0.0, "prev_day_close": 5.67499995231628}, {"option": "C261127C00125000", "bid": 1.27, "bid_size": 21.0, "ask": 1.65, "ask_size": 430.0, "iv": 0.3078, "open_interest": 206.0, "volume": 5.0, "delta": 0.271, "gamma": 0.0393, "vega": 0.0948, "theta": -0.0668, "rho": 0.0177, "theo": 1.3341, "change": -0.05, "open": 1.52, "high": 1.52, "low": 1.52, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T11:29:53", "percent_change": -3.18472, "prev_day_close": 1.45999997854233}, {"option": "C261127P00125000", "bid": 6.2, "bid_size": 256.0, "ask": 7.4, "ask_size": 114.0, "iv": 0.2726, "open_interest": 176.0, "volume": 0.0, "delta": -0.7404, "gamma": 0.0406, "vega": 0.0926, "theta": -0.0689, "rho": -0.0333, "theo": 6.9966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-11-05T09:45:06", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "C261127C00126000", "bid": 1.02, "bid_size": 49.0, "ask": 1.27, "ask_size": 350.0, "iv": 0.299, "open_interest": 683.0, "volume": 3.0, "delta": 0.2317, "gamma": 0.0367, "vega": 0.0874, "theta": -0.0604, "rho": 0.0152, "theo": 1.0697, "change": 0.12, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-06T14:02:46", "percent_change": 9.30233, "prev_day_close": 1.1599999666214}, {"option": "C261127P00126000", "bid": 6.5, "bid_size": 180.0, "ask": 7.95, "ask_size": 8.0, "iv": 0.2198, "open_interest": 236.0, "volume": 0.0, "delta": -0.7813, "gamma": 0.0381, "vega": 0.0839, "theta": -0.0627, "rho": -0.0324, "theo": 7.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T11:11:18", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "C261127C00127000", "bid": 0.79, "bid_size": 19.0, "ask": 1.08, "ask_size": 342.0, "iv": 0.2978, "open_interest": 137.0, "volume": 1.0, "delta": 0.1957, "gamma": 0.0336, "vega": 0.0795, "theta": -0.0539, "rho": 0.0128, "theo": 0.8499, "change": 0.05, "open": 1.02, "high": 1.02, "low": 1.02, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T09:50:50", "percent_change": 5.15464, "prev_day_close": 0.945000022649765}, {"option": "C261127P00127000", "bid": 6.8, "bid_size": 166.0, "ask": 8.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 62.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0352, "vega": 0.0749, "theta": -0.0565, "rho": -0.0314, "theo": 8.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T11:00:41", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "C261127C00128000", "bid": 0.6, "bid_size": 100.0, "ask": 0.81, "ask_size": 133.0, "iv": 0.2894, "open_interest": 316.0, "volume": 1.0, "delta": 0.1637, "gamma": 0.0303, "vega": 0.0712, "theta": -0.0476, "rho": 0.0107, "theo": 0.672, "change": 0.1, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-06T09:50:51", "percent_change": 13.1579, "prev_day_close": 0.700000017881394}, {"option": "C261127P00128000", "bid": 7.95, "bid_size": 240.0, "ask": 10.0, "ask_size": 66.0, "iv": 0.1988, "open_interest": 4.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.032, "vega": 0.0659, "theta": -0.0503, "rho": -0.0287, "theo": 9.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-10-30T09:36:02", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "C261127C00129000", "bid": 0.47, "bid_size": 29.0, "ask": 0.79, "ask_size": 274.0, "iv": 0.2989, "open_interest": 190.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0269, "vega": 0.0631, "theta": -0.0417, "rho": 0.0089, "theo": 0.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-05T13:16:36", "percent_change": 0.0, "prev_day_close": 0.640000015497208}, {"option": "C261127P00129000", "bid": 8.85, "bid_size": 234.0, "ask": 10.85, "ask_size": 78.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": -0.8822, "gamma": 0.0286, "vega": 0.0563, "theta": -0.0447, "rho": -0.0274, "theo": 10.2468, "change": 0.09, "open": 11.09, "high": 11.09, "low": 11.09, "tick": "up", "last_trade_price": 11.09, "last_trade_time": "2026-11-06T09:36:25", "percent_change": 0.818182, "prev_day_close": 9.22499990463257}, {"option": "C261127C00130000", "bid": 0.36, "bid_size": 8.0, "ask": 0.49, "ask_size": 76.0, "iv": 0.2836, "open_interest": 734.0, "volume": 78.0, "delta": 0.1135, "gamma": 0.0236, "vega": 0.0558, "theta": -0.0366, "rho": 0.0074, "theo": 0.4253, "change": 0.135, "open": 0.61, "high": 0.63, "low": 0.46, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-06T15:54:52", "percent_change": 27.2727, "prev_day_close": 0.510000020265579}, {"option": "C261127P00130000", "bid": 9.75, "bid_size": 101.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0252, "vega": 0.0473, "theta": -0.0394, "rho": -0.0236, "theo": 11.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.12, "last_trade_time": "2026-11-05T09:30:25", "percent_change": 0.0, "prev_day_close": 10.125}, {"option": "C261127C00131000", "bid": 0.25, "bid_size": 156.0, "ask": 0.47, "ask_size": 428.0, "iv": 0.2888, "open_interest": 68.0, "volume": 1.0, "delta": 0.0947, "gamma": 0.0206, "vega": 0.049, "theta": -0.0321, "rho": 0.0062, "theo": 0.3432, "change": 0.1, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:53:02", "percent_change": 27.027, "prev_day_close": 0.465000003576279}, {"option": "C261127P00131000", "bid": 10.65, "bid_size": 84.0, "ask": 12.35, "ask_size": 7.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.022, "vega": 0.04, "theta": -0.0349, "rho": -0.0216, "theo": 12.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-05T15:54:38", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "C261127C00132000", "bid": 0.01, "bid_size": 347.0, "ask": 0.5, "ask_size": 388.0, "iv": 0.2818, "open_interest": 372.0, "volume": 6.0, "delta": 0.0797, "gamma": 0.0179, "vega": 0.0432, "theta": -0.0285, "rho": 0.0052, "theo": 0.2823, "change": 0.14, "open": 0.33, "high": 0.37, "low": 0.33, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:00:39", "percent_change": 66.6667, "prev_day_close": 0.329999998211861}, {"option": "C261127P00132000", "bid": 11.6, "bid_size": 138.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 64.0, "volume": 55.0, "delta": -0.9421, "gamma": 0.0189, "vega": 0.0325, "theta": -0.0306, "rho": -0.0177, "theo": 13.0429, "change": -1.395, "open": 12.33, "high": 12.33, "low": 12.33, "tick": "no_change", "last_trade_price": 12.33, "last_trade_time": "2026-11-06T14:38:36", "percent_change": -10.1639, "prev_day_close": 12.1750001907349}, {"option": "C261127C00133000", "bid": 0.19, "bid_size": 2.0, "ask": 0.3, "ask_size": 127.0, "iv": 0.2953, "open_interest": 105.0, "volume": 2.0, "delta": 0.0681, "gamma": 0.0156, "vega": 0.0384, "theta": -0.0255, "rho": 0.0044, "theo": 0.2375, "change": -0.005, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T15:16:21", "percent_change": -2.04082, "prev_day_close": 0.245000004768372}, {"option": "C261127P00133000", "bid": 12.25, "bid_size": 12.0, "ask": 14.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0162, "vega": 0.0276, "theta": -0.0271, "rho": -0.0158, "theo": 14.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-11-05T13:42:10", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "C261127C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.79, "ask_size": 679.0, "iv": 0.4366, "open_interest": 49.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0137, "vega": 0.0343, "theta": -0.0232, "rho": 0.0038, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T13:06:02", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "C261127P00134000", "bid": 13.15, "bid_size": 67.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0138, "vega": 0.0231, "theta": -0.024, "rho": -0.0138, "theo": 14.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.07, "last_trade_time": "2026-11-05T14:40:21", "percent_change": 0.0, "prev_day_close": 13.875}, {"option": "C261127C00135000", "bid": 0.05, "bid_size": 193.0, "ask": 0.28, "ask_size": 358.0, "iv": 0.3012, "open_interest": 187.0, "volume": 31.0, "delta": 0.052, "gamma": 0.0121, "vega": 0.0312, "theta": -0.0214, "rho": 0.0034, "theo": 0.1803, "change": -0.07, "open": 0.16, "high": 0.24, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T12:49:50", "percent_change": -30.4348, "prev_day_close": 0.175000006332994}, {"option": "C261127P00135000", "bid": 14.2, "bid_size": 96.0, "ask": 16.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9692, "gamma": 0.0118, "vega": 0.0192, "theta": -0.0213, "rho": -0.0111, "theo": 15.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.44, "last_trade_time": "2026-10-28T11:26:23", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "C261127C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.42, "ask_size": 664.0, "iv": 0.4423, "open_interest": 44.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0108, "vega": 0.0285, "theta": -0.02, "rho": 0.003, "theo": 0.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T10:25:31", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "C261127P00136000", "bid": 15.5, "bid_size": 96.0, "ask": 18.75, "ask_size": 1.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0102, "vega": 0.0168, "theta": -0.0192, "rho": -0.0107, "theo": 16.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-10-28T09:32:31", "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "C261127C00137000", "bid": 0.01, "bid_size": 145.0, "ask": 0.16, "ask_size": 119.0, "iv": 0.2938, "open_interest": 34.0, "volume": 5.0, "delta": 0.042, "gamma": 0.0097, "vega": 0.0263, "theta": -0.0189, "rho": 0.0027, "theo": 0.1482, "change": -0.525, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:00:44", "percent_change": -86.7769, "prev_day_close": 0.084999998100102}, {"option": "C261127P00137000", "bid": 16.5, "bid_size": 25.0, "ask": 19.95, "ask_size": 2.0, "iv": 0.4195, "open_interest": 0.0, "volume": 1.0, "delta": -0.9778, "gamma": 0.0089, "vega": 0.0151, "theta": -0.0175, "rho": -0.0095, "theo": 17.9585, "change": -2.63, "open": 16.07, "high": 16.07, "low": 16.07, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-11-06T10:48:01", "percent_change": -14.0642, "prev_day_close": 17.5500001907349}, {"option": "C261127C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 2.18, "ask_size": 676.0, "iv": 0.5404, "open_interest": 13.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0087, "vega": 0.0244, "theta": -0.018, "rho": 0.0025, "theo": 0.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T10:27:54", "percent_change": 0.0, "prev_day_close": 1.02999997138977}, {"option": "C261127P00138000", "bid": 16.75, "bid_size": 97.0, "ask": 20.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 6.0, "delta": -0.9806, "gamma": 0.0079, "vega": 0.0132, "theta": -0.0162, "rho": -0.0086, "theo": 18.9533, "change": -2.44, "open": 17.11, "high": 17.11, "low": 17.11, "tick": "up", "last_trade_price": 17.11, "last_trade_time": "2026-11-06T10:13:05", "percent_change": -12.4808, "prev_day_close": 18.5500001907349}, {"option": "C261127C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2.0, "iv": 0.4513, "open_interest": 6.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.008, "vega": 0.0229, "theta": -0.0174, "rho": 0.0023, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T10:29:58", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "C261127P00139000", "bid": 18.5, "bid_size": 96.0, "ask": 21.75, "ask_size": 1.0, "iv": 0.4239, "open_interest": 0.0, "volume": 2.0, "delta": -0.9828, "gamma": 0.007, "vega": 0.0119, "theta": -0.0151, "rho": -0.0064, "theo": 19.9492, "change": -2.84, "open": 17.71, "high": 17.71, "low": 17.71, "tick": "up", "last_trade_price": 17.71, "last_trade_time": "2026-11-06T10:19:15", "percent_change": -13.82, "prev_day_close": 19.25}, {"option": "C261127C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1.0, "iv": 0.3532, "open_interest": 54.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0073, "vega": 0.0216, "theta": -0.0168, "rho": 0.0021, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-05T10:01:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C261127P00140000", "bid": 19.5, "bid_size": 96.0, "ask": 22.75, "ask_size": 1.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0063, "vega": 0.0105, "theta": -0.014, "rho": -0.0064, "theo": 20.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-23T12:08:27", "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "C261127C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.16, "ask_size": 681.0, "iv": 0.5, "open_interest": 5.0, "volume": 1.0, "delta": 0.0309, "gamma": 0.0067, "vega": 0.0204, "theta": -0.0163, "rho": 0.002, "theo": 0.1158, "change": -1.03, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:00:35", "percent_change": -95.3704, "prev_day_close": 0.379999995231628}, {"option": "C261127P00141000", "bid": 20.5, "bid_size": 96.0, "ask": 23.75, "ask_size": 1.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0056, "vega": 0.0095, "theta": -0.0131, "rho": -0.006, "theo": 21.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-10-16T10:09:02", "percent_change": 0.0, "prev_day_close": 21.5749998092651}, {"option": "C261127C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3636, "open_interest": 54.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.005, "vega": 0.0169, "theta": -0.0149, "rho": 0.0016, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T13:06:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "C261127P00145000", "bid": 24.5, "bid_size": 96.0, "ask": 27.75, "ask_size": 1.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0039, "vega": 0.0071, "theta": -0.0107, "rho": -0.0055, "theo": 25.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "C261127C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 756.0, "iv": 0.7338, "open_interest": 16.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0037, "vega": 0.014, "theta": -0.0138, "rho": 0.0013, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:15:06", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261127P00150000", "bid": 29.5, "bid_size": 91.0, "ask": 32.75, "ask_size": 1.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0027, "vega": 0.0054, "theta": -0.0088, "rho": -0.0047, "theo": 30.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "C261127C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.87, "ask_size": 436.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0029, "vega": 0.0119, "theta": -0.0129, "rho": 0.001, "theo": 0.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.41499999165535}, {"option": "C261127P00155000", "bid": 34.5, "bid_size": 91.0, "ask": 37.95, "ask_size": 2.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0019, "vega": 0.0039, "theta": -0.0073, "rho": -0.0028, "theo": 35.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2249984741211}, {"option": "C261127C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 538.0, "iv": 0.8766, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0023, "vega": 0.0103, "theta": -0.0121, "rho": 0.0009, "theo": 0.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261127P00160000", "bid": 39.5, "bid_size": 91.0, "ask": 42.95, "ask_size": 2.0, "iv": 0.7416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0014, "vega": 0.0028, "theta": -0.0062, "rho": -0.0028, "theo": 40.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2249984741211}, {"option": "C261127C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 86.0, "iv": 0.9424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0019, "vega": 0.0091, "theta": -0.0115, "rho": 0.0008, "theo": 0.063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261127P00165000", "bid": 44.5, "bid_size": 91.0, "ask": 47.8, "ask_size": 1.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0011, "vega": 0.0025, "theta": -0.0052, "rho": -0.0025, "theo": 45.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "C261127C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 115.0, "iv": 1.005, "open_interest": 0.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0016, "vega": 0.0081, "theta": -0.0109, "rho": 0.0007, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261127P00170000", "bid": 49.5, "bid_size": 91.0, "ask": 52.95, "ask_size": 2.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.0021, "theta": -0.0044, "rho": -0.0022, "theo": 50.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.625}, {"option": "C261127C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 70.0, "iv": 1.0647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0014, "vega": 0.0073, "theta": -0.0104, "rho": 0.0006, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-12T14:18:19", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261127P00175000", "bid": 54.5, "bid_size": 91.0, "ask": 57.75, "ask_size": 1.0, "iv": 0.8698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0038, "rho": -0.0022, "theo": 55.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2249984741211}, {"option": "C261204C00075000", "bid": 43.4, "bid_size": 57.0, "ask": 46.55, "ask_size": 2.0, "iv": 1.0474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0013, "vega": 0.0118, "theta": -0.0161, "rho": 0.0559, "theo": 44.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "C261204P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 262.0, "iv": 1.1834, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0013, "vega": 0.0119, "theta": -0.0162, "rho": -0.0013, "theo": 0.1359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "C261204C00080000", "bid": 39.0, "bid_size": 28.0, "ask": 41.6, "ask_size": 2.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0019, "vega": 0.0151, "theta": -0.0188, "rho": 0.0593, "theo": 39.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4249992370606}, {"option": "C261204P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 292.0, "iv": 1.0543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0019, "vega": 0.0152, "theta": -0.0188, "rho": -0.0017, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "C261204C00085000", "bid": 34.0, "bid_size": 45.0, "ask": 36.65, "ask_size": 11.0, "iv": 0.8896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0027, "vega": 0.0195, "theta": -0.0218, "rho": 0.0625, "theo": 34.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.4249992370606}, {"option": "C261204P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 357.0, "iv": 0.9287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0027, "vega": 0.0196, "theta": -0.0219, "rho": -0.0022, "theo": 0.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11000001430511}, {"option": "C261204C00090000", "bid": 28.5, "bid_size": 215.0, "ask": 31.7, "ask_size": 7.0, "iv": 0.7145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0039, "vega": 0.0254, "theta": -0.0255, "rho": 0.0655, "theo": 29.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5749998092651}, {"option": "C261204P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.99, "ask_size": 309.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0039, "vega": 0.0255, "theta": -0.0256, "rho": -0.0031, "theo": 0.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.995000004768372}, {"option": "C261204C00095000", "bid": 24.1, "bid_size": 64.0, "ask": 26.65, "ask_size": 6.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0058, "vega": 0.0335, "theta": -0.03, "rho": 0.068, "theo": 24.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "C261204P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.19, "ask_size": 342.0, "iv": 0.6829, "open_interest": 14.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0059, "vega": 0.0336, "theta": -0.0301, "rho": -0.0043, "theo": 0.3565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T15:57:07", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "C261204C00100000", "bid": 19.45, "bid_size": 6.0, "ask": 21.6, "ask_size": 10.0, "iv": 0.5656, "open_interest": 2.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.009, "vega": 0.0453, "theta": -0.0358, "rho": 0.0696, "theo": 19.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-05T09:37:24", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "C261204P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.21, "ask_size": 705.0, "iv": 0.4799, "open_interest": 36.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0091, "vega": 0.0456, "theta": -0.036, "rho": -0.0062, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:36:47", "percent_change": 0.0, "prev_day_close": 0.605000019073486}, {"option": "C261204C00105000", "bid": 14.55, "bid_size": 227.0, "ask": 16.9, "ask_size": 140.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0144, "vega": 0.0633, "theta": -0.0443, "rho": 0.0696, "theo": 15.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "C261204P00105000", "bid": 0.4, "bid_size": 193.0, "ask": 1.1, "ask_size": 289.0, "iv": 0.401, "open_interest": 47.0, "volume": 0.0, "delta": -0.1124, "gamma": 0.0145, "vega": 0.0636, "theta": -0.0446, "rho": -0.0096, "theo": 0.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-05T14:00:35", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "C261204C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261204P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261204C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261204P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261204C00109000", "bid": 11.4, "bid_size": 6.0, "ask": 13.3, "ask_size": 14.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8304, "gamma": 0.0209, "vega": 0.084, "theta": -0.0542, "rho": 0.067, "theo": 11.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5249996185303}, {"option": "C261204P00109000", "bid": 0.8, "bid_size": 657.0, "ask": 1.21, "ask_size": 13.0, "iv": 0.3478, "open_interest": 2.0, "volume": 7.0, "delta": -0.1711, "gamma": 0.0211, "vega": 0.0842, "theta": -0.0547, "rho": -0.0145, "theo": 1.1423, "change": -0.265, "open": 1.17, "high": 1.17, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:40:52", "percent_change": -20.0, "prev_day_close": 1.11000001430511}, {"option": "C261204C00110000", "bid": 10.2, "bid_size": 240.0, "ask": 12.45, "ask_size": 193.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8107, "gamma": 0.0228, "vega": 0.09, "theta": -0.0571, "rho": 0.0659, "theo": 10.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7249999046326}, {"option": "C261204P00110000", "bid": 1.12, "bid_size": 87.0, "ask": 1.68, "ask_size": 323.0, "iv": 0.3705, "open_interest": 338.0, "volume": 6.0, "delta": -0.1911, "gamma": 0.023, "vega": 0.0904, "theta": -0.0576, "rho": -0.0159, "theo": 1.2903, "change": -0.315, "open": 1.61, "high": 1.61, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T14:43:54", "percent_change": -21.0702, "prev_day_close": 1.22500002384186}, {"option": "C261204C00111000", "bid": 9.45, "bid_size": 232.0, "ask": 11.6, "ask_size": 206.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": 0.7887, "gamma": 0.0248, "vega": 0.096, "theta": -0.06, "rho": 0.0645, "theo": 9.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9250001907349}, {"option": "C261204P00111000", "bid": 1.15, "bid_size": 252.0, "ask": 1.68, "ask_size": 202.0, "iv": 0.3473, "open_interest": 2.0, "volume": 0.0, "delta": -0.2133, "gamma": 0.025, "vega": 0.0962, "theta": -0.0606, "rho": -0.0177, "theo": 1.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-29T13:23:50", "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "C261204C00112000", "bid": 8.95, "bid_size": 8.0, "ask": 10.6, "ask_size": 126.0, "iv": 0.4081, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0268, "vega": 0.1021, "theta": -0.063, "rho": 0.0628, "theo": 9.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "C261204P00112000", "bid": 1.3, "bid_size": 457.0, "ask": 1.91, "ask_size": 217.0, "iv": 0.3412, "open_interest": 7.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0271, "vega": 0.1027, "theta": -0.0637, "rho": -0.0195, "theo": 1.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T14:02:02", "percent_change": 0.0, "prev_day_close": 1.61500000953674}, {"option": "C261204C00113000", "bid": 7.7, "bid_size": 47.0, "ask": 10.05, "ask_size": 385.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.7375, "gamma": 0.0288, "vega": 0.108, "theta": -0.0659, "rho": 0.061, "theo": 8.3643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "C261204P00113000", "bid": 1.7, "bid_size": 107.0, "ask": 2.14, "ask_size": 12.0, "iv": 0.3445, "open_interest": 131.0, "volume": 1.0, "delta": -0.2652, "gamma": 0.0291, "vega": 0.1082, "theta": -0.0666, "rho": -0.0217, "theo": 1.8934, "change": -0.515, "open": 1.67, "high": 1.67, "low": 1.67, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T11:13:50", "percent_change": -23.5698, "prev_day_close": 1.79000002145767}, {"option": "C261204C00114000", "bid": 7.3, "bid_size": 156.0, "ask": 8.35, "ask_size": 232.0, "iv": 0.3551, "open_interest": 1.0, "volume": 0.0, "delta": 0.7084, "gamma": 0.0307, "vega": 0.1136, "theta": -0.0686, "rho": 0.0589, "theo": 7.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.76, "last_trade_time": "2026-10-27T10:02:35", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "C261204P00114000", "bid": 1.86, "bid_size": 103.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.3333, "open_interest": 46.0, "volume": 0.0, "delta": -0.2946, "gamma": 0.031, "vega": 0.1142, "theta": -0.0694, "rho": -0.0238, "theo": 2.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T14:00:39", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "C261204C00115000", "bid": 6.65, "bid_size": 127.0, "ask": 8.0, "ask_size": 337.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.6773, "gamma": 0.0324, "vega": 0.1186, "theta": -0.0709, "rho": 0.0566, "theo": 6.9248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "C261204P00115000", "bid": 2.13, "bid_size": 214.0, "ask": 2.71, "ask_size": 245.0, "iv": 0.3311, "open_interest": 284.0, "volume": 1.0, "delta": -0.3261, "gamma": 0.0329, "vega": 0.1189, "theta": -0.0718, "rho": -0.0262, "theo": 2.4529, "change": -0.68, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-06T13:47:22", "percent_change": -23.6934, "prev_day_close": 2.37999999523163}, {"option": "C261204C00116000", "bid": 6.05, "bid_size": 30.0, "ask": 6.8, "ask_size": 44.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": 0.6444, "gamma": 0.0341, "vega": 0.1231, "theta": -0.0729, "rho": 0.0541, "theo": 6.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T15:01:30", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "C261204P00116000", "bid": 2.54, "bid_size": 45.0, "ask": 3.75, "ask_size": 262.0, "iv": 0.3594, "open_interest": 13.0, "volume": 1.0, "delta": -0.3595, "gamma": 0.0345, "vega": 0.1235, "theta": -0.0739, "rho": -0.0284, "theo": 2.7841, "change": -0.45, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T12:55:33", "percent_change": -14.5161, "prev_day_close": 2.65499997138977}, {"option": "C261204C00117000", "bid": 5.5, "bid_size": 41.0, "ask": 6.4, "ask_size": 270.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6099, "gamma": 0.0355, "vega": 0.1267, "theta": -0.0743, "rho": 0.0514, "theo": 5.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "C261204P00117000", "bid": 2.84, "bid_size": 84.0, "ask": 3.9, "ask_size": 233.0, "iv": 0.344, "open_interest": 17.0, "volume": 0.0, "delta": -0.3946, "gamma": 0.036, "vega": 0.1269, "theta": -0.0754, "rho": -0.0309, "theo": 3.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T15:01:49", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "C261204C00118000", "bid": 4.75, "bid_size": 130.0, "ask": 5.5, "ask_size": 292.0, "iv": 0.3312, "open_interest": 3.0, "volume": 0.0, "delta": 0.574, "gamma": 0.0366, "vega": 0.1295, "theta": -0.0752, "rho": 0.0486, "theo": 5.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T14:40:11", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "C261204P00118000", "bid": 3.1, "bid_size": 210.0, "ask": 3.8, "ask_size": 167.0, "iv": 0.3153, "open_interest": 80.0, "volume": 0.0, "delta": -0.4311, "gamma": 0.0372, "vega": 0.1296, "theta": -0.0764, "rho": -0.0332, "theo": 3.5537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T12:11:28", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "C261204C00119000", "bid": 3.95, "bid_size": 365.0, "ask": 5.2, "ask_size": 616.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.5371, "gamma": 0.0375, "vega": 0.1311, "theta": -0.0753, "rho": 0.0456, "theo": 4.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "C261204P00119000", "bid": 3.55, "bid_size": 184.0, "ask": 4.2, "ask_size": 79.0, "iv": 0.3109, "open_interest": 116.0, "volume": 1.0, "delta": -0.4687, "gamma": 0.0381, "vega": 0.131, "theta": -0.0766, "rho": -0.0356, "theo": 3.9924, "change": -0.935, "open": 3.49, "high": 3.49, "low": 3.49, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-11-06T11:13:55", "percent_change": -21.1299, "prev_day_close": 3.75}, {"option": "C261204C00120000", "bid": 3.75, "bid_size": 56.0, "ask": 4.35, "ask_size": 312.0, "iv": 0.3252, "open_interest": 8.0, "volume": 16.0, "delta": 0.4993, "gamma": 0.0381, "vega": 0.1317, "theta": -0.0748, "rho": 0.0425, "theo": 3.9322, "change": 0.45, "open": 4.3, "high": 5.0, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T14:32:07", "percent_change": 11.6883, "prev_day_close": 4.10000014305115}, {"option": "C261204P00120000", "bid": 4.0, "bid_size": 318.0, "ask": 4.7, "ask_size": 120.0, "iv": 0.3073, "open_interest": 90.0, "volume": 7.0, "delta": -0.5072, "gamma": 0.0388, "vega": 0.1313, "theta": -0.0762, "rho": -0.0378, "theo": 4.4679, "change": -1.05, "open": 3.78, "high": 4.0, "low": 3.7, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:00:43", "percent_change": -20.7921, "prev_day_close": 4.22499990463257}, {"option": "C261204C00121000", "bid": 3.25, "bid_size": 11.0, "ask": 4.15, "ask_size": 454.0, "iv": 0.3324, "open_interest": 84.0, "volume": 16.0, "delta": 0.461, "gamma": 0.0383, "vega": 0.1311, "theta": -0.0736, "rho": 0.0394, "theo": 3.4407, "change": 0.575, "open": 3.35, "high": 4.3, "low": 3.35, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T13:12:36", "percent_change": 15.8621, "prev_day_close": 3.75}, {"option": "C261204P00121000", "bid": 4.45, "bid_size": 181.0, "ask": 5.05, "ask_size": 26.0, "iv": 0.295, "open_interest": 107.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0391, "vega": 0.1305, "theta": -0.0751, "rho": -0.04, "theo": 4.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-11-04T14:05:37", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "C261204C00122000", "bid": 2.79, "bid_size": 8.0, "ask": 3.45, "ask_size": 556.0, "iv": 0.3193, "open_interest": 65.0, "volume": 2.0, "delta": 0.4224, "gamma": 0.0382, "vega": 0.1292, "theta": -0.0716, "rho": 0.0362, "theo": 2.9861, "change": 0.105, "open": 3.47, "high": 3.47, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T15:36:03", "percent_change": 3.54131, "prev_day_close": 3.18500006198883}, {"option": "C261204P00122000", "bid": 5.0, "bid_size": 131.0, "ask": 6.15, "ask_size": 65.0, "iv": 0.2909, "open_interest": 113.0, "volume": 0.0, "delta": -0.586, "gamma": 0.0391, "vega": 0.1283, "theta": -0.0733, "rho": -0.0419, "theo": 5.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-05T11:22:15", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "C261204C00123000", "bid": 2.46, "bid_size": 1.0, "ask": 2.91, "ask_size": 178.0, "iv": 0.3143, "open_interest": 182.0, "volume": 0.0, "delta": 0.3839, "gamma": 0.0378, "vega": 0.1262, "theta": -0.069, "rho": 0.033, "theo": 2.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T12:08:37", "percent_change": 0.0, "prev_day_close": 2.71000003814697}, {"option": "C261204P00123000", "bid": 5.6, "bid_size": 154.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.2915, "open_interest": 239.0, "volume": 2.0, "delta": -0.6256, "gamma": 0.0388, "vega": 0.1249, "theta": -0.0708, "rho": -0.043, "theo": 6.1187, "change": -1.175, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T12:06:27", "percent_change": -17.4721, "prev_day_close": 5.82499980926514}, {"option": "C261204C00124000", "bid": 2.05, "bid_size": 8.0, "ask": 2.47, "ask_size": 260.0, "iv": 0.307, "open_interest": 151.0, "volume": 0.0, "delta": 0.3459, "gamma": 0.0369, "vega": 0.1219, "theta": -0.0657, "rho": 0.0298, "theo": 2.1903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.27, "last_trade_time": "2026-11-05T12:13:43", "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "C261204P00124000", "bid": 5.7, "bid_size": 398.0, "ask": 6.95, "ask_size": 17.0, "iv": 0.2653, "open_interest": 145.0, "volume": 1.0, "delta": -0.6647, "gamma": 0.038, "vega": 0.12, "theta": -0.0676, "rho": -0.0444, "theo": 6.748, "change": -0.395, "open": 7.23, "high": 7.23, "low": 7.23, "tick": "up", "last_trade_price": 7.23, "last_trade_time": "2026-11-06T09:40:11", "percent_change": -5.18033, "prev_day_close": 6.17499995231628}, {"option": "C261204C00125000", "bid": 1.73, "bid_size": 41.0, "ask": 2.12, "ask_size": 330.0, "iv": 0.304, "open_interest": 158.0, "volume": 5.0, "delta": 0.3088, "gamma": 0.0357, "vega": 0.1166, "theta": -0.0619, "rho": 0.0267, "theo": 1.8501, "change": 0.115, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T12:54:03", "percent_change": 5.59611, "prev_day_close": 1.89999997615814}, {"option": "C261204P00125000", "bid": 6.5, "bid_size": 365.0, "ask": 8.05, "ask_size": 22.0, "iv": 0.2574, "open_interest": 100.0, "volume": 0.0, "delta": -0.7033, "gamma": 0.0369, "vega": 0.1137, "theta": -0.064, "rho": -0.0444, "theo": 7.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T13:29:51", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "C261204C00126000", "bid": 1.45, "bid_size": 6.0, "ask": 1.98, "ask_size": 322.0, "iv": 0.309, "open_interest": 144.0, "volume": 13.0, "delta": 0.2731, "gamma": 0.0341, "vega": 0.1102, "theta": -0.0576, "rho": 0.0236, "theo": 1.5489, "change": 0.115, "open": 1.99, "high": 2.03, "low": 1.81, "tick": "down", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T11:21:28", "percent_change": 6.78466, "prev_day_close": 1.61500000953674}, {"option": "C261204P00126000", "bid": 7.05, "bid_size": 302.0, "ask": 8.4, "ask_size": 25.0, "iv": 0.2545, "open_interest": 14.0, "volume": 0.0, "delta": -0.7405, "gamma": 0.0355, "vega": 0.1068, "theta": -0.0599, "rho": -0.0446, "theo": 8.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-05T15:58:08", "percent_change": 0.0, "prev_day_close": 7.5750002861023}, {"option": "C261204C00127000", "bid": 1.12, "bid_size": 57.0, "ask": 1.54, "ask_size": 345.0, "iv": 0.295, "open_interest": 559.0, "volume": 31.0, "delta": 0.2392, "gamma": 0.0322, "vega": 0.103, "theta": -0.0531, "rho": 0.0207, "theo": 1.2859, "change": 0.275, "open": 1.56, "high": 1.7, "low": 1.54, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T14:08:46", "percent_change": 19.2983, "prev_day_close": 1.32499998807907}, {"option": "C261204P00127000", "bid": 7.5, "bid_size": 329.0, "ask": 9.45, "ask_size": 57.0, "iv": 0.2468, "open_interest": 1.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0337, "vega": 0.0981, "theta": -0.0555, "rho": -0.0448, "theo": 8.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-28T11:04:43", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "C261204C00128000", "bid": 0.98, "bid_size": 6.0, "ask": 1.22, "ask_size": 73.0, "iv": 0.2921, "open_interest": 24.0, "volume": 29.0, "delta": 0.2077, "gamma": 0.03, "vega": 0.0953, "theta": -0.0484, "rho": 0.018, "theo": 1.0601, "change": 0.175, "open": 1.48, "high": 1.58, "low": 1.27, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-11-06T13:30:23", "percent_change": 15.9817, "prev_day_close": 1.09499996900558}, {"option": "C261204P00128000", "bid": 8.25, "bid_size": 312.0, "ask": 9.95, "ask_size": 10.0, "iv": 0.2102, "open_interest": 20.0, "volume": 1.0, "delta": -0.8093, "gamma": 0.0317, "vega": 0.0898, "theta": -0.0511, "rho": -0.0426, "theo": 9.6627, "change": 0.045, "open": 10.47, "high": 10.47, "low": 10.47, "tick": "down", "last_trade_price": 10.47, "last_trade_time": "2026-11-06T09:36:25", "percent_change": 0.431657, "prev_day_close": 8.67500019073486}, {"option": "C261204C00129000", "bid": 0.77, "bid_size": 6.0, "ask": 1.15, "ask_size": 352.0, "iv": 0.296, "open_interest": 35.0, "volume": 19.0, "delta": 0.179, "gamma": 0.0276, "vega": 0.0871, "theta": -0.0437, "rho": 0.0155, "theo": 0.8694, "change": 0.09, "open": 1.17, "high": 1.27, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:55:39", "percent_change": 9.375, "prev_day_close": 0.964999973773956}, {"option": "C261204P00129000", "bid": 9.9, "bid_size": 125.0, "ask": 10.75, "ask_size": 8.0, "iv": 0.2637, "open_interest": 2.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0294, "vega": 0.0802, "theta": -0.0466, "rho": -0.0404, "theo": 10.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-10-27T10:02:40", "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "C261204C00130000", "bid": 0.64, "bid_size": 6.0, "ask": 0.92, "ask_size": 271.0, "iv": 0.2928, "open_interest": 143.0, "volume": 27.0, "delta": 0.1532, "gamma": 0.0251, "vega": 0.0791, "theta": -0.0392, "rho": 0.0133, "theo": 0.7111, "change": 0.045, "open": 0.76, "high": 1.0, "low": 0.76, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T14:32:21", "percent_change": 5.96027, "prev_day_close": 0.784999996423721}, {"option": "C261204P00130000", "bid": 9.7, "bid_size": 319.0, "ask": 11.65, "ask_size": 9.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8677, "gamma": 0.027, "vega": 0.0707, "theta": -0.0423, "rho": -0.0384, "theo": 11.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.47, "last_trade_time": "2026-11-05T14:56:46", "percent_change": 0.0, "prev_day_close": 10.2750000953674}, {"option": "C261204C00131000", "bid": 0.48, "bid_size": 42.0, "ask": 0.89, "ask_size": 389.0, "iv": 0.2975, "open_interest": 34.0, "volume": 18.0, "delta": 0.1307, "gamma": 0.0226, "vega": 0.0711, "theta": -0.035, "rho": 0.0114, "theo": 0.5822, "change": 0.18, "open": 0.8, "high": 0.81, "low": 0.8, "tick": "up", "last_trade_price": 0.81, "last_trade_time": "2026-11-06T14:43:58", "percent_change": 28.5714, "prev_day_close": 0.709999978542328}, {"option": "C261204P00131000", "bid": 10.75, "bid_size": 225.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0246, "vega": 0.0606, "theta": -0.0383, "rho": -0.0338, "theo": 12.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "C261204C00132000", "bid": 0.4, "bid_size": 8.0, "ask": 0.86, "ask_size": 639.0, "iv": 0.3063, "open_interest": 818.0, "volume": 19.0, "delta": 0.1114, "gamma": 0.0202, "vega": 0.0638, "theta": -0.0312, "rho": 0.0097, "theo": 0.4787, "change": 0.0, "open": 0.77, "high": 0.78, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:23:33", "percent_change": 0.0, "prev_day_close": 0.63000001013279}, {"option": "C261204P00132000", "bid": 11.7, "bid_size": 133.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9129, "gamma": 0.0221, "vega": 0.0523, "theta": -0.0345, "rho": -0.0326, "theo": 13.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.97, "last_trade_time": "2026-10-28T11:30:02", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "C261204C00133000", "bid": 0.2, "bid_size": 521.0, "ask": 0.88, "ask_size": 587.0, "iv": 0.3085, "open_interest": 205.0, "volume": 14.0, "delta": 0.0952, "gamma": 0.0179, "vega": 0.057, "theta": -0.0279, "rho": 0.0083, "theo": 0.3972, "change": 0.0, "open": 0.52, "high": 0.53, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T15:22:25", "percent_change": 1.802e-06, "prev_day_close": 0.584999993443489}, {"option": "C261204P00133000", "bid": 12.25, "bid_size": 119.0, "ask": 14.65, "ask_size": 10.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9306, "gamma": 0.0195, "vega": 0.0428, "theta": -0.0309, "rho": -0.026, "theo": 14.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.82, "last_trade_time": "2026-10-28T11:30:02", "percent_change": 0.0, "prev_day_close": 13.0250000953674}, {"option": "C261204C00134000", "bid": 0.04, "bid_size": 546.0, "ask": 0.57, "ask_size": 413.0, "iv": 0.2807, "open_interest": 205.0, "volume": 4.0, "delta": 0.0819, "gamma": 0.0159, "vega": 0.0511, "theta": -0.025, "rho": 0.0071, "theo": 0.3336, "change": 0.11, "open": 0.44, "high": 0.46, "low": 0.43, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T10:41:48", "percent_change": 34.375, "prev_day_close": 0.409999996423721}, {"option": "C261204P00134000", "bid": 13.25, "bid_size": 119.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0171, "vega": 0.0369, "theta": -0.0276, "rho": -0.0248, "theo": 15.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "C261204C00135000", "bid": 0.11, "bid_size": 383.0, "ask": 0.49, "ask_size": 448.0, "iv": 0.2933, "open_interest": 96.0, "volume": 9.0, "delta": 0.071, "gamma": 0.0141, "vega": 0.0459, "theta": -0.0226, "rho": 0.0062, "theo": 0.2847, "change": 0.025, "open": 0.36, "high": 0.49, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T11:57:47", "percent_change": 9.09091, "prev_day_close": 0.340000003576279}, {"option": "C261204P00135000", "bid": 14.2, "bid_size": 107.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 10.0, "delta": -0.956, "gamma": 0.0148, "vega": 0.03, "theta": -0.0244, "rho": -0.0176, "theo": 16.0137, "change": -1.54, "open": 15.06, "high": 15.06, "low": 15.06, "tick": "up", "last_trade_price": 15.06, "last_trade_time": "2026-11-06T15:23:32", "percent_change": -9.27711, "prev_day_close": 15.0250000953674}, {"option": "C261204C00136000", "bid": 0.12, "bid_size": 80.0, "ask": 0.41, "ask_size": 13.0, "iv": 0.2986, "open_interest": 13.0, "volume": 2.0, "delta": 0.0623, "gamma": 0.0126, "vega": 0.0416, "theta": -0.0207, "rho": 0.0054, "theo": 0.2472, "change": -0.02, "open": 0.28, "high": 0.28, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T10:41:48", "percent_change": -6.89655, "prev_day_close": 0.264999996870756}, {"option": "C261204P00136000", "bid": 15.2, "bid_size": 7.0, "ask": 17.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0127, "vega": 0.0246, "theta": -0.0215, "rho": -0.0168, "theo": 16.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-10-28T11:31:00", "percent_change": 0.0, "prev_day_close": 15.9250001907349}, {"option": "C261204C00137000", "bid": 0.02, "bid_size": 321.0, "ask": 0.25, "ask_size": 53.0, "iv": 0.2733, "open_interest": 22.0, "volume": 2.0, "delta": 0.0553, "gamma": 0.0112, "vega": 0.0379, "theta": -0.0192, "rho": 0.0048, "theo": 0.2186, "change": 0.02, "open": 0.23, "high": 0.23, "low": 0.21, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T10:41:49", "percent_change": 10.5263, "prev_day_close": 0.134999999776483}, {"option": "C261204P00137000", "bid": 16.15, "bid_size": 91.0, "ask": 18.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.011, "vega": 0.0219, "theta": -0.0192, "rho": -0.0166, "theo": 17.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0249996185303}, {"option": "C261204C00138000", "bid": 0.03, "bid_size": 254.0, "ask": 0.25, "ask_size": 198.0, "iv": 0.2868, "open_interest": 26.0, "volume": 8.0, "delta": 0.0497, "gamma": 0.0101, "vega": 0.0348, "theta": -0.0179, "rho": 0.0043, "theo": 0.1967, "change": -0.07, "open": 0.2, "high": 0.2, "low": 0.14, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:52:57", "percent_change": -29.1667, "prev_day_close": 0.170000001788139}, {"option": "C261204P00138000", "bid": 17.5, "bid_size": 96.0, "ask": 20.75, "ask_size": 1.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9761, "gamma": 0.0095, "vega": 0.0186, "theta": -0.017, "rho": -0.0101, "theo": 18.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "C261204C00139000", "bid": 0.02, "bid_size": 190.0, "ask": 0.46, "ask_size": 288.0, "iv": 0.3303, "open_interest": 4.0, "volume": 6.0, "delta": 0.0452, "gamma": 0.0092, "vega": 0.0323, "theta": -0.0169, "rho": 0.0039, "theo": 0.1798, "change": 0.025, "open": 0.08, "high": 0.18, "low": 0.08, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T13:00:55", "percent_change": 21.7391, "prev_day_close": 0.139999995008111}, {"option": "C261204P00139000", "bid": 17.75, "bid_size": 97.0, "ask": 21.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0082, "vega": 0.0144, "theta": -0.0151, "rho": -0.0095, "theo": 19.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.625}, {"option": "C261204C00140000", "bid": 0.04, "bid_size": 11.0, "ask": 0.18, "ask_size": 15.0, "iv": 0.2975, "open_interest": 9.0, "volume": 2.0, "delta": 0.0415, "gamma": 0.0084, "vega": 0.0302, "theta": -0.0161, "rho": 0.0036, "theo": 0.1665, "change": 0.02, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T13:32:54", "percent_change": 22.2222, "prev_day_close": 0.110000003129244}, {"option": "C261204P00140000", "bid": 18.75, "bid_size": 97.0, "ask": 22.95, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.0072, "vega": 0.0127, "theta": -0.0136, "rho": -0.0092, "theo": 20.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "C261204C00141000", "bid": 0.05, "bid_size": 2.0, "ask": 0.31, "ask_size": 277.0, "iv": 0.3358, "open_interest": 16.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0077, "vega": 0.0284, "theta": -0.0155, "rho": 0.0033, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T09:46:32", "percent_change": 0.0, "prev_day_close": 0.180000001564622}, {"option": "C261204P00141000", "bid": 19.75, "bid_size": 96.0, "ask": 23.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0064, "vega": 0.0117, "theta": -0.0125, "rho": -0.0091, "theo": 21.9494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "C261204C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.313, "open_interest": 20.0, "volume": 0.0, "delta": 0.0301, "gamma": 0.0057, "vega": 0.0232, "theta": -0.0138, "rho": 0.0026, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:30:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "C261204P00145000", "bid": 24.2, "bid_size": 91.0, "ask": 27.95, "ask_size": 2.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0042, "vega": 0.0088, "theta": -0.0094, "rho": -0.0044, "theo": 25.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5250005722046}, {"option": "C261204C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 476.0, "iv": 0.6331, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0042, "vega": 0.019, "theta": -0.0126, "rho": 0.002, "theo": 0.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "C261204P00150000", "bid": 29.5, "bid_size": 91.0, "ask": 32.95, "ask_size": 2.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0027, "vega": 0.0047, "theta": -0.0071, "rho": -0.004, "theo": 30.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5250005722046}, {"option": "C261204C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 600.0, "iv": 0.6958, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0032, "vega": 0.0161, "theta": -0.0117, "rho": 0.0017, "theo": 0.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261204P00155000", "bid": 34.5, "bid_size": 91.0, "ask": 37.75, "ask_size": 1.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0018, "vega": 0.004, "theta": -0.0055, "rho": -0.0041, "theo": 35.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2249984741211}, {"option": "C261204C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 403.0, "iv": 0.7557, "open_interest": 0.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0026, "vega": 0.0139, "theta": -0.011, "rho": 0.0014, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "C261204P00160000", "bid": 38.75, "bid_size": 91.0, "ask": 42.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0013, "vega": 0.0035, "theta": -0.0042, "rho": -0.0032, "theo": 40.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5249996185303}, {"option": "C261204C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 432.0, "iv": 0.8126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0021, "vega": 0.0122, "theta": -0.0104, "rho": 0.0012, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261204P00165000", "bid": 44.5, "bid_size": 91.0, "ask": 47.95, "ask_size": 2.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.001, "vega": 0.0021, "theta": -0.0034, "rho": -0.0013, "theo": 45.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5249996185303}, {"option": "C261204C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 233.0, "iv": 0.8666, "open_interest": 0.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0018, "vega": 0.0109, "theta": -0.0098, "rho": 0.001, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261204P00170000", "bid": 49.5, "bid_size": 91.0, "ask": 52.95, "ask_size": 2.0, "iv": 0.7581, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0007, "vega": 0.0012, "theta": -0.0028, "rho": -0.0013, "theo": 50.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5249996185303}, {"option": "C261204C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 161.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0015, "vega": 0.0098, "theta": -0.0093, "rho": 0.0009, "theo": 0.0655, "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": 1.06500005722046}, {"option": "C261204P00175000", "bid": 54.2, "bid_size": 91.0, "ask": 57.95, "ask_size": 2.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0023, "rho": -0.0013, "theo": 55.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5249996185303}, {"option": "C261211C00075000", "bid": 43.65, "bid_size": 51.0, "ask": 46.55, "ask_size": 6.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0011, "vega": 0.0104, "theta": -0.0096, "rho": 0.0703, "theo": 44.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5749988555908}, {"option": "C261211P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 402.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0011, "vega": 0.0105, "theta": -0.0096, "rho": -0.0012, "theo": 0.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261211C00080000", "bid": 38.5, "bid_size": 56.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0016, "vega": 0.0142, "theta": -0.012, "rho": 0.0745, "theo": 39.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4749984741211}, {"option": "C261211P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 425.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0016, "vega": 0.0142, "theta": -0.012, "rho": -0.0017, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "C261211C00085000", "bid": 34.15, "bid_size": 24.0, "ask": 36.65, "ask_size": 2.0, "iv": 0.7959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0025, "vega": 0.0194, "theta": -0.015, "rho": 0.0785, "theo": 34.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6500015258789}, {"option": "C261211P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.16, "ask_size": 370.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0025, "vega": 0.0194, "theta": -0.015, "rho": -0.0024, "theo": 0.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "C261211C00090000", "bid": 29.2, "bid_size": 24.0, "ask": 31.7, "ask_size": 9.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0038, "vega": 0.0268, "theta": -0.0188, "rho": 0.0821, "theo": 29.7378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "C261211P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.93, "ask_size": 561.0, "iv": 0.5855, "open_interest": 1.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0038, "vega": 0.0268, "theta": -0.0189, "rho": -0.0036, "theo": 0.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T13:40:29", "percent_change": 0.0, "prev_day_close": 0.465000003576279}, {"option": "C261211C00095000", "bid": 24.15, "bid_size": 76.0, "ask": 26.85, "ask_size": 9.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0058, "vega": 0.0373, "theta": -0.0238, "rho": 0.0849, "theo": 24.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8249998092651}, {"option": "C261211P00095000", "bid": 0.12, "bid_size": 178.0, "ask": 0.36, "ask_size": 11.0, "iv": 0.4306, "open_interest": 1.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0058, "vega": 0.0374, "theta": -0.024, "rho": -0.0053, "theo": 0.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T12:04:39", "percent_change": 0.0, "prev_day_close": 0.240000005811453}, {"option": "C261211C00100000", "bid": 19.6, "bid_size": 26.0, "ask": 21.8, "ask_size": 12.0, "iv": 0.5225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0091, "vega": 0.0527, "theta": -0.0305, "rho": 0.0865, "theo": 20.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "C261211P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.24, "ask_size": 567.0, "iv": 0.4339, "open_interest": 2.0, "volume": 0.0, "delta": -0.075, "gamma": 0.0092, "vega": 0.0529, "theta": -0.0307, "rho": -0.0082, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:33:19", "percent_change": 0.0, "prev_day_close": 0.620000004768372}, {"option": "C261211C00105000", "bid": 15.05, "bid_size": 41.0, "ask": 16.75, "ask_size": 18.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8786, "gamma": 0.0144, "vega": 0.0752, "theta": -0.0398, "rho": 0.0856, "theo": 15.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4750003814697}, {"option": "C261211P00105000", "bid": 0.69, "bid_size": 140.0, "ask": 0.95, "ask_size": 58.0, "iv": 0.3706, "open_interest": 7.0, "volume": 20.0, "delta": -0.1223, "gamma": 0.0145, "vega": 0.0754, "theta": -0.0402, "rho": -0.0131, "theo": 0.8725, "change": -0.33, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T11:31:32", "percent_change": -30.0, "prev_day_close": 0.819999992847443}, {"option": "C261211C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261211P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261211C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261211P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261211C00109000", "bid": 11.4, "bid_size": 223.0, "ask": 13.65, "ask_size": 115.0, "iv": 0.4099, "open_interest": 0.0, "volume": 0.0, "delta": 0.8164, "gamma": 0.0204, "vega": 0.0987, "theta": -0.0493, "rho": 0.0818, "theo": 11.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9749999046326}, {"option": "C261211P00109000", "bid": 0.79, "bid_size": 469.0, "ask": 1.45, "ask_size": 15.0, "iv": 0.3266, "open_interest": 13.0, "volume": 0.0, "delta": -0.185, "gamma": 0.0205, "vega": 0.0991, "theta": -0.0498, "rho": -0.0196, "theo": 1.3688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.68, "last_trade_time": "2026-11-05T15:41:27", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "C261211C00110000", "bid": 10.65, "bid_size": 136.0, "ask": 12.85, "ask_size": 97.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.022, "vega": 0.105, "theta": -0.0518, "rho": 0.0804, "theo": 11.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "C261211P00110000", "bid": 1.14, "bid_size": 478.0, "ask": 1.64, "ask_size": 17.0, "iv": 0.3329, "open_interest": 44.0, "volume": 1.0, "delta": -0.2052, "gamma": 0.0222, "vega": 0.1054, "theta": -0.0523, "rho": -0.0214, "theo": 1.5412, "change": -0.515, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T14:49:38", "percent_change": -26.893, "prev_day_close": 1.38999998569489}, {"option": "C261211C00111000", "bid": 9.9, "bid_size": 176.0, "ask": 12.05, "ask_size": 119.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0237, "vega": 0.1113, "theta": -0.0543, "rho": 0.0786, "theo": 10.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "C261211P00111000", "bid": 1.45, "bid_size": 399.0, "ask": 1.88, "ask_size": 65.0, "iv": 0.3363, "open_interest": 1.0, "volume": 0.0, "delta": -0.2273, "gamma": 0.0239, "vega": 0.1116, "theta": -0.0549, "rho": -0.0238, "theo": 1.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-05T10:22:38", "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "C261211C00112000", "bid": 9.15, "bid_size": 190.0, "ask": 11.3, "ask_size": 227.0, "iv": 0.3959, "open_interest": 0.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0253, "vega": 0.1175, "theta": -0.0567, "rho": 0.0767, "theo": 9.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "C261211P00112000", "bid": 1.66, "bid_size": 172.0, "ask": 2.23, "ask_size": 176.0, "iv": 0.3374, "open_interest": 7.0, "volume": 81.0, "delta": -0.2512, "gamma": 0.0256, "vega": 0.118, "theta": -0.0573, "rho": -0.026, "theo": 1.9573, "change": -0.65, "open": 1.77, "high": 1.9, "low": 1.77, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:47:39", "percent_change": -25.4902, "prev_day_close": 1.93500000238419}, {"option": "C261211C00113000", "bid": 8.45, "bid_size": 56.0, "ask": 10.3, "ask_size": 214.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0269, "vega": 0.1234, "theta": -0.0589, "rho": 0.0745, "theo": 8.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "C261211P00113000", "bid": 1.87, "bid_size": 344.0, "ask": 2.43, "ask_size": 71.0, "iv": 0.3294, "open_interest": 2.0, "volume": 1.0, "delta": -0.2776, "gamma": 0.0273, "vega": 0.1238, "theta": -0.0597, "rho": -0.0286, "theo": 2.2099, "change": -0.785, "open": 1.92, "high": 1.92, "low": 1.92, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-11-06T14:14:09", "percent_change": -29.0203, "prev_day_close": 2.05000001192093}, {"option": "C261211C00114000", "bid": 7.85, "bid_size": 13.0, "ask": 8.65, "ask_size": 27.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0285, "vega": 0.129, "theta": -0.061, "rho": 0.072, "theo": 8.061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999961853027}, {"option": "C261211P00114000", "bid": 2.07, "bid_size": 510.0, "ask": 3.8, "ask_size": 448.0, "iv": 0.3648, "open_interest": 1.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.0289, "vega": 0.1297, "theta": -0.0618, "rho": -0.0311, "theo": 2.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T11:07:11", "percent_change": 0.0, "prev_day_close": 2.93499994277954}, {"option": "C261211C00115000", "bid": 7.05, "bid_size": 217.0, "ask": 8.35, "ask_size": 355.0, "iv": 0.3514, "open_interest": 1.0, "volume": 1.0, "delta": 0.6694, "gamma": 0.03, "vega": 0.134, "theta": -0.0627, "rho": 0.0694, "theo": 7.369, "change": 0.775, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:37:32", "percent_change": 10.7266, "prev_day_close": 7.85000014305115}, {"option": "C261211P00115000", "bid": 2.27, "bid_size": 581.0, "ask": 3.05, "ask_size": 123.0, "iv": 0.3167, "open_interest": 15.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0304, "vega": 0.1343, "theta": -0.0637, "rho": -0.0337, "theo": 2.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-05T10:42:35", "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "C261211C00116000", "bid": 6.35, "bid_size": 396.0, "ask": 7.25, "ask_size": 211.0, "iv": 0.33, "open_interest": 0.0, "volume": 0.0, "delta": 0.6391, "gamma": 0.0313, "vega": 0.1384, "theta": -0.0642, "rho": 0.0665, "theo": 6.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "C261211P00116000", "bid": 2.59, "bid_size": 619.0, "ask": 3.25, "ask_size": 22.0, "iv": 0.3079, "open_interest": 1.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.0318, "vega": 0.1388, "theta": -0.0652, "rho": -0.0368, "theo": 3.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-05T12:15:23", "percent_change": 0.0, "prev_day_close": 2.87000000476837}, {"option": "C261211C00117000", "bid": 5.85, "bid_size": 40.0, "ask": 7.0, "ask_size": 305.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0324, "vega": 0.1419, "theta": -0.0652, "rho": 0.0636, "theo": 6.0782, "change": 0.0, "open": 0.0, "high": 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": "C261211P00117000", "bid": 2.95, "bid_size": 620.0, "ask": 3.6, "ask_size": 14.0, "iv": 0.3038, "open_interest": 24.0, "volume": 3.0, "delta": -0.3977, "gamma": 0.033, "vega": 0.1421, "theta": -0.0663, "rho": -0.039, "theo": 3.5047, "change": -0.885, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "no_change", "last_trade_price": 3.24, "last_trade_time": "2026-11-06T14:44:01", "percent_change": -21.4545, "prev_day_close": 3.22500002384186}, {"option": "C261211C00118000", "bid": 5.25, "bid_size": 21.0, "ask": 6.0, "ask_size": 252.0, "iv": 0.3266, "open_interest": 1.0, "volume": 3.0, "delta": 0.5747, "gamma": 0.0334, "vega": 0.1447, "theta": -0.0658, "rho": 0.0603, "theo": 5.4811, "change": 0.325, "open": 6.3, "high": 6.3, "low": 6.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-06T14:27:48", "percent_change": 5.72687, "prev_day_close": 5.72499990463257}, {"option": "C261211P00118000", "bid": 3.35, "bid_size": 562.0, "ask": 4.1, "ask_size": 67.0, "iv": 0.3041, "open_interest": 3.0, "volume": 3.0, "delta": -0.4311, "gamma": 0.0341, "vega": 0.1447, "theta": -0.0671, "rho": -0.0422, "theo": 3.9078, "change": -1.05, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:58:27", "percent_change": -23.0769, "prev_day_close": 3.625}, {"option": "C261211C00119000", "bid": 4.7, "bid_size": 62.0, "ask": 5.65, "ask_size": 320.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": 0.541, "gamma": 0.0342, "vega": 0.1465, "theta": -0.066, "rho": 0.057, "theo": 4.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "C261211P00119000", "bid": 3.7, "bid_size": 547.0, "ask": 4.45, "ask_size": 68.0, "iv": 0.2949, "open_interest": 8.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0349, "vega": 0.1463, "theta": -0.0673, "rho": -0.0443, "theo": 4.3469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-05T10:22:38", "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "C261211C00120000", "bid": 4.2, "bid_size": 41.0, "ask": 5.1, "ask_size": 408.0, "iv": 0.3281, "open_interest": 14.0, "volume": 12.0, "delta": 0.5066, "gamma": 0.0347, "vega": 0.1472, "theta": -0.0656, "rho": 0.0536, "theo": 4.3867, "change": 0.2, "open": 5.7, "high": 5.7, "low": 4.55, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-06T15:41:19", "percent_change": 4.5977, "prev_day_close": 4.70000004768372}, {"option": "C261211P00120000", "bid": 4.0, "bid_size": 523.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2851, "open_interest": 93.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0355, "vega": 0.1469, "theta": -0.0671, "rho": -0.0475, "theo": 4.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-05T15:00:34", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "C261211C00121000", "bid": 3.7, "bid_size": 13.0, "ask": 4.4, "ask_size": 490.0, "iv": 0.3178, "open_interest": 0.0, "volume": 37.0, "delta": 0.4716, "gamma": 0.035, "vega": 0.1469, "theta": -0.0648, "rho": 0.0501, "theo": 3.8905, "change": 0.425, "open": 5.0, "high": 5.0, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T15:14:45", "percent_change": 10.9677, "prev_day_close": 4.125}, {"option": "C261211P00121000", "bid": 4.7, "bid_size": 371.0, "ask": 5.4, "ask_size": 5.0, "iv": 0.288, "open_interest": 16.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0359, "vega": 0.146, "theta": -0.0664, "rho": -0.0492, "theo": 5.327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.05, "last_trade_time": "2026-11-05T10:22:38", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "C261211C00122000", "bid": 3.25, "bid_size": 41.0, "ask": 4.05, "ask_size": 590.0, "iv": 0.319, "open_interest": 51.0, "volume": 0.0, "delta": 0.4365, "gamma": 0.035, "vega": 0.1454, "theta": -0.0634, "rho": 0.0464, "theo": 3.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T15:46:38", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "C261211P00122000", "bid": 5.05, "bid_size": 338.0, "ask": 5.95, "ask_size": 24.0, "iv": 0.278, "open_interest": 4.0, "volume": 0.0, "delta": -0.5728, "gamma": 0.036, "vega": 0.1444, "theta": -0.0651, "rho": -0.052, "theo": 5.8693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-11-05T15:00:34", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "C261211C00123000", "bid": 2.8, "bid_size": 180.0, "ask": 3.5, "ask_size": 436.0, "iv": 0.3109, "open_interest": 3.0, "volume": 3.0, "delta": 0.4014, "gamma": 0.0347, "vega": 0.1428, "theta": -0.0616, "rho": 0.0429, "theo": 3.0022, "change": 0.02, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:42:56", "percent_change": 0.574716, "prev_day_close": 3.14999997615814}, {"option": "C261211P00123000", "bid": 5.5, "bid_size": 431.0, "ask": 6.55, "ask_size": 10.0, "iv": 0.2702, "open_interest": 8.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0358, "vega": 0.141, "theta": -0.0634, "rho": -0.0532, "theo": 6.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T12:41:49", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "C261211C00124000", "bid": 2.45, "bid_size": 41.0, "ask": 3.5, "ask_size": 445.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3667, "gamma": 0.0342, "vega": 0.1391, "theta": -0.0592, "rho": 0.0392, "theo": 2.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "C261211P00124000", "bid": 5.9, "bid_size": 516.0, "ask": 7.3, "ask_size": 34.0, "iv": 0.2628, "open_interest": 6.0, "volume": 6.0, "delta": -0.645, "gamma": 0.0353, "vega": 0.1372, "theta": -0.0612, "rho": -0.0553, "theo": 7.0646, "change": -1.4, "open": 6.52, "high": 6.52, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T14:58:27", "percent_change": -17.9487, "prev_day_close": 6.72499990463257}, {"option": "C261211C00125000", "bid": 2.15, "bid_size": 9.0, "ask": 2.39, "ask_size": 27.0, "iv": 0.2954, "open_interest": 2.0, "volume": 4.0, "delta": 0.3326, "gamma": 0.0333, "vega": 0.1344, "theta": -0.0565, "rho": 0.0357, "theo": 2.2543, "change": 0.38, "open": 2.49, "high": 2.71, "low": 2.49, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T14:14:45", "percent_change": 16.3793, "prev_day_close": 2.4650000333786}, {"option": "C261211P00125000", "bid": 6.5, "bid_size": 414.0, "ask": 7.95, "ask_size": 15.0, "iv": 0.2557, "open_interest": 3.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.0346, "vega": 0.1312, "theta": -0.0586, "rho": -0.0559, "theo": 7.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-11-05T12:01:06", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "C261211C00126000", "bid": 1.76, "bid_size": 104.0, "ask": 2.65, "ask_size": 317.0, "iv": 0.3122, "open_interest": 3.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0322, "vega": 0.1286, "theta": -0.0534, "rho": 0.0322, "theo": 1.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-05T15:16:53", "percent_change": 0.0, "prev_day_close": 2.29500007629395}, {"option": "C261211P00126000", "bid": 7.45, "bid_size": 187.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.2552, "open_interest": 3.0, "volume": 0.0, "delta": -0.7152, "gamma": 0.0336, "vega": 0.1252, "theta": -0.0557, "rho": -0.0567, "theo": 8.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-05T11:51:06", "percent_change": 0.0, "prev_day_close": 8.17499995231628}, {"option": "C261211C00127000", "bid": 1.5, "bid_size": 81.0, "ask": 2.1, "ask_size": 193.0, "iv": 0.3009, "open_interest": 2.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0308, "vega": 0.122, "theta": -0.05, "rho": 0.0288, "theo": 1.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-05T15:27:53", "percent_change": 0.0, "prev_day_close": 1.83499997854233}, {"option": "C261211P00127000", "bid": 7.95, "bid_size": 245.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.2468, "open_interest": 3.0, "volume": 0.0, "delta": -0.7487, "gamma": 0.0323, "vega": 0.1172, "theta": -0.0525, "rho": -0.0563, "theo": 9.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.15, "last_trade_time": "2026-11-05T14:49:46", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "C261211C00128000", "bid": 1.3, "bid_size": 9.0, "ask": 1.98, "ask_size": 143.0, "iv": 0.307, "open_interest": 5.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0292, "vega": 0.1147, "theta": -0.0465, "rho": 0.0256, "theo": 1.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T15:27:53", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "C261211P00128000", "bid": 8.7, "bid_size": 306.0, "ask": 10.3, "ask_size": 38.0, "iv": 0.2466, "open_interest": 1.0, "volume": 7.0, "delta": -0.7808, "gamma": 0.0308, "vega": 0.1089, "theta": -0.0491, "rho": -0.0547, "theo": 9.8918, "change": -0.69, "open": 9.96, "high": 9.96, "low": 9.96, "tick": "down", "last_trade_price": 9.96, "last_trade_time": "2026-11-06T13:21:30", "percent_change": -6.47887, "prev_day_close": 9.32499980926514}, {"option": "C261211C00129000", "bid": 1.08, "bid_size": 4.0, "ask": 1.66, "ask_size": 122.0, "iv": 0.3022, "open_interest": 8.0, "volume": 1.0, "delta": 0.209, "gamma": 0.0274, "vega": 0.1069, "theta": -0.0428, "rho": 0.0226, "theo": 1.1705, "change": 0.22, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-06T10:01:08", "percent_change": 17.7419, "prev_day_close": 1.38999998569489}, {"option": "C261211P00129000", "bid": 9.25, "bid_size": 340.0, "ask": 11.45, "ask_size": 3.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.0292, "vega": 0.0996, "theta": -0.0456, "rho": -0.0534, "theo": 10.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77500009536743}, {"option": "C261211C00130000", "bid": 0.9, "bid_size": 14.0, "ask": 1.21, "ask_size": 151.0, "iv": 0.2889, "open_interest": 6.0, "volume": 603.0, "delta": 0.1828, "gamma": 0.0254, "vega": 0.0987, "theta": -0.039, "rho": 0.0198, "theo": 0.9791, "change": -0.005, "open": 1.33, "high": 1.46, "low": 1.07, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T14:56:21", "percent_change": -0.448431, "prev_day_close": 1.06500002741814}, {"option": "C261211P00130000", "bid": 9.85, "bid_size": 327.0, "ask": 11.95, "ask_size": 31.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.8393, "gamma": 0.0274, "vega": 0.0894, "theta": -0.0421, "rho": -0.0495, "theo": 11.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.68, "last_trade_time": "2026-11-05T14:56:46", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "C261211C00131000", "bid": 0.75, "bid_size": 34.0, "ask": 1.24, "ask_size": 416.0, "iv": 0.2986, "open_interest": 25.0, "volume": 10.0, "delta": 0.1594, "gamma": 0.0234, "vega": 0.0907, "theta": -0.0355, "rho": 0.0173, "theo": 0.8194, "change": -0.04, "open": 1.07, "high": 1.07, "low": 0.98, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T12:03:38", "percent_change": -3.92157, "prev_day_close": 1.00499999523163}, {"option": "C261211P00131000", "bid": 10.7, "bid_size": 248.0, "ask": 12.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8654, "gamma": 0.0255, "vega": 0.0799, "theta": -0.0387, "rho": -0.0483, "theo": 12.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.54, "last_trade_time": "2026-11-05T14:40:21", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "C261211C00132000", "bid": 0.62, "bid_size": 8.0, "ask": 0.84, "ask_size": 207.0, "iv": 0.2842, "open_interest": 394.0, "volume": 154.0, "delta": 0.138, "gamma": 0.0213, "vega": 0.0825, "theta": -0.032, "rho": 0.0149, "theo": 0.6814, "change": -0.2, "open": 0.78, "high": 0.8, "low": 0.76, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:21:51", "percent_change": -20.4082, "prev_day_close": 0.744999974966049}, {"option": "C261211P00132000", "bid": 11.85, "bid_size": 279.0, "ask": 13.65, "ask_size": 16.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0236, "vega": 0.0688, "theta": -0.0354, "rho": -0.042, "theo": 13.2548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T12:39:54", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "C261211C00133000", "bid": 0.49, "bid_size": 72.0, "ask": 0.95, "ask_size": 380.0, "iv": 0.2976, "open_interest": 2.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0193, "vega": 0.0747, "theta": -0.0287, "rho": 0.0129, "theo": 0.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-05T14:46:19", "percent_change": 0.0, "prev_day_close": 0.719999998807907}, {"option": "C261211P00133000", "bid": 12.75, "bid_size": 129.0, "ask": 14.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0214, "vega": 0.0599, "theta": -0.0322, "rho": -0.0399, "theo": 14.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-04T09:55:53", "percent_change": 0.0, "prev_day_close": 13.1750001907349}, {"option": "C261211C00134000", "bid": 0.39, "bid_size": 77.0, "ask": 0.65, "ask_size": 301.0, "iv": 0.2846, "open_interest": 2.0, "volume": 2.0, "delta": 0.1025, "gamma": 0.0174, "vega": 0.0672, "theta": -0.0257, "rho": 0.0111, "theo": 0.4722, "change": -0.11, "open": 0.6, "high": 0.6, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T13:48:54", "percent_change": -19.6429, "prev_day_close": 0.53999999165535}, {"option": "C261211P00134000", "bid": 13.65, "bid_size": 129.0, "ask": 15.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 2.0, "delta": -0.9283, "gamma": 0.0193, "vega": 0.0493, "theta": -0.0293, "rho": -0.0319, "theo": 15.0942, "change": -1.84, "open": 13.96, "high": 13.96, "low": 13.96, "tick": "up", "last_trade_price": 13.96, "last_trade_time": "2026-11-06T14:27:03", "percent_change": -11.6456, "prev_day_close": 14.3999996185303}, {"option": "C261211C00135000", "bid": 0.23, "bid_size": 357.0, "ask": 0.44, "ask_size": 79.0, "iv": 0.2672, "open_interest": 9.0, "volume": 6.0, "delta": 0.0884, "gamma": 0.0155, "vega": 0.0605, "theta": -0.023, "rho": 0.0096, "theo": 0.3954, "change": -0.005, "open": 0.51, "high": 0.51, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T14:14:45", "percent_change": -1.0989, "prev_day_close": 0.415000006556511}, {"option": "C261211P00135000", "bid": 14.25, "bid_size": 94.0, "ask": 16.15, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.017, "vega": 0.0412, "theta": -0.0261, "rho": -0.0295, "theo": 16.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0749998092651}, {"option": "C261211C00136000", "bid": 0.07, "bid_size": 377.0, "ask": 0.41, "ask_size": 165.0, "iv": 0.2598, "open_interest": 2.0, "volume": 5.0, "delta": 0.0764, "gamma": 0.0138, "vega": 0.0543, "theta": -0.0207, "rho": 0.0083, "theo": 0.3336, "change": -0.065, "open": 0.42, "high": 0.44, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:40:24", "percent_change": -16.8831, "prev_day_close": 0.344999998807907}, {"option": "C261211P00136000", "bid": 15.2, "bid_size": 96.0, "ask": 17.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0147, "vega": 0.0334, "theta": -0.0228, "rho": -0.0221, "theo": 17.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "C261211C00137000", "bid": 0.03, "bid_size": 424.0, "ask": 0.52, "ask_size": 329.0, "iv": 0.2791, "open_interest": 3.0, "volume": 4.0, "delta": 0.0664, "gamma": 0.0124, "vega": 0.0489, "theta": -0.0186, "rho": 0.0072, "theo": 0.2843, "change": -0.05, "open": 0.34, "high": 0.36, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T13:51:20", "percent_change": -15.1515, "prev_day_close": 0.274999990127981}, {"option": "C261211P00137000", "bid": 16.2, "bid_size": 117.0, "ask": 18.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0125, "vega": 0.0259, "theta": -0.0195, "rho": -0.0186, "theo": 17.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9250001907349}, {"option": "C261211C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.18, "ask_size": 254.0, "iv": 0.3474, "open_interest": 2.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.011, "vega": 0.0442, "theta": -0.0169, "rho": 0.0063, "theo": 0.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:28:38", "percent_change": 0.0, "prev_day_close": 0.589999973773956}, {"option": "C261211P00138000", "bid": 17.15, "bid_size": 7.0, "ask": 19.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0105, "vega": 0.0222, "theta": -0.0165, "rho": -0.013, "theo": 18.9605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "C261211C00139000", "bid": 0.08, "bid_size": 328.0, "ask": 0.47, "ask_size": 194.0, "iv": 0.302, "open_interest": 0.0, "volume": 4.0, "delta": 0.0513, "gamma": 0.0099, "vega": 0.0401, "theta": -0.0155, "rho": 0.0055, "theo": 0.2143, "change": -0.005, "open": 0.22, "high": 0.24, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-06T13:54:08", "percent_change": -2.32558, "prev_day_close": 0.21000000834465}, {"option": "C261211P00139000", "bid": 18.1, "bid_size": 92.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0086, "vega": 0.0162, "theta": -0.0134, "rho": -0.0104, "theo": 19.9491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "C261211C00140000", "bid": 0.1, "bid_size": 5.0, "ask": 0.47, "ask_size": 62.0, "iv": 0.3158, "open_interest": 3.0, "volume": 8.0, "delta": 0.0456, "gamma": 0.0089, "vega": 0.0365, "theta": -0.0142, "rho": 0.0049, "theo": 0.1894, "change": 0.0, "open": 0.2, "high": 0.26, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T13:56:31", "percent_change": 2.23517e-06, "prev_day_close": 0.214999996125698}, {"option": "C261211P00140000", "bid": 19.2, "bid_size": 96.0, "ask": 22.65, "ask_size": 1.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0071, "vega": 0.0128, "theta": -0.0109, "rho": -0.0093, "theo": 20.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "C261211C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 307.0, "iv": 0.4577, "open_interest": 7.0, "volume": 0.0, "delta": 0.0412, "gamma": 0.008, "vega": 0.0337, "theta": -0.0133, "rho": 0.0044, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:42:04", "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "C261211P00141000", "bid": 20.45, "bid_size": 25.0, "ask": 23.75, "ask_size": 1.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0059, "vega": 0.011, "theta": -0.009, "rho": -0.0088, "theo": 21.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "C261211C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0057, "vega": 0.0256, "theta": -0.0108, "rho": 0.0032, "theo": 0.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "C261211P00145000", "bid": 24.5, "bid_size": 91.0, "ask": 27.75, "ask_size": 1.0, "iv": 0.4171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.003, "vega": 0.0046, "theta": -0.0043, "rho": -0.0033, "theo": 25.926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "C261211C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 345.0, "iv": 0.565, "open_interest": 1.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.004, "vega": 0.02, "theta": -0.0092, "rho": 0.0023, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T11:40:31", "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "C261211P00150000", "bid": 29.5, "bid_size": 91.0, "ask": 32.75, "ask_size": 1.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0015, "vega": 0.0029, "theta": -0.002, "rho": -0.0011, "theo": 30.9223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "C261211C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 354.0, "iv": 0.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.003, "vega": 0.0164, "theta": -0.0082, "rho": 0.0018, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07000005245209}, {"option": "C261211P00155000", "bid": 34.5, "bid_size": 91.0, "ask": 37.95, "ask_size": 2.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0012, "rho": -0.0009, "theo": 35.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "C261211C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 381.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0023, "vega": 0.0137, "theta": -0.0074, "rho": 0.0015, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261211P00160000", "bid": 39.5, "bid_size": 91.0, "ask": 42.75, "ask_size": 1.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0006, "rho": -0.0007, "theo": 40.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "C261211C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 223.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0019, "vega": 0.0117, "theta": -0.0067, "rho": 0.0012, "theo": 0.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261211P00165000", "bid": 44.5, "bid_size": 91.0, "ask": 47.75, "ask_size": 4.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0003, "rho": -0.0005, "theo": 45.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "C261211C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 210.0, "iv": 0.7734, "open_interest": 0.0, "volume": 0.0, "delta": 0.01, "gamma": 0.0015, "vega": 0.0101, "theta": -0.0062, "rho": 0.001, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261211P00170000", "bid": 49.5, "bid_size": 91.0, "ask": 52.75, "ask_size": 1.0, "iv": 0.6629, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0001, "rho": -0.0001, "theo": 50.9202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "C261211C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 66.0, "iv": 0.8196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0013, "vega": 0.0088, "theta": -0.0057, "rho": 0.0009, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261211P00175000", "bid": 54.5, "bid_size": 91.0, "ask": 57.75, "ask_size": 1.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0001, "rho": -0.0001, "theo": 55.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "C261218C00030000", "bid": 88.1, "bid_size": 25.0, "ask": 91.45, "ask_size": 76.0, "iv": 2.2087, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0343, "theo": 89.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.45, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 90.3250007629394}, {"option": "C261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.4135, "open_interest": 1996.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:26:45", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "C261218C00032500", "bid": 85.2, "bid_size": 90.0, "ask": 88.9, "ask_size": 66.0, "iv": 1.8909, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0372, "theo": 86.7579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.8, "last_trade_time": "2025-10-10T15:45:44", "percent_change": 0.0, "prev_day_close": 87.6999969482422}, {"option": "C261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 1.3696, "open_interest": 1149.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-28T10:18:30", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "C261218C00035000", "bid": 83.1, "bid_size": 105.0, "ask": 86.4, "ask_size": 65.0, "iv": 1.9384, "open_interest": 200.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.04, "theo": 84.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.3, "last_trade_time": "2026-10-30T15:20:20", "percent_change": 0.0, "prev_day_close": 85.3249969482422}, {"option": "C261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 322.0, "iv": 2.2571, "open_interest": 1461.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T10:18:52", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "C261218C00037500", "bid": 80.6, "bid_size": 105.0, "ask": 83.95, "ask_size": 75.0, "iv": 1.8435, "open_interest": 200.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0429, "theo": 81.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.65, "last_trade_time": "2026-10-30T15:20:20", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "C261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 20.0, "iv": 1.1497, "open_interest": 149.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-05T11:05:07", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "C261218C00040000", "bid": 78.4, "bid_size": 148.0, "ask": 80.75, "ask_size": 66.0, "iv": 1.592, "open_interest": 553.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0457, "theo": 79.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.86, "last_trade_time": "2026-11-04T12:45:31", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "C261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 19.0, "iv": 1.2055, "open_interest": 3224.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-08-24T09:49:48", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "C261218C00042500", "bid": 75.95, "bid_size": 91.0, "ask": 78.25, "ask_size": 66.0, "iv": 1.5193, "open_interest": 190.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0486, "theo": 76.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.27, "last_trade_time": "2026-11-03T09:41:18", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "C261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.61, "ask_size": 66.0, "iv": 1.5302, "open_interest": 3222.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-16T09:43:47", "percent_change": 0.0, "prev_day_close": 0.204999998211861}, {"option": "C261218C00045000", "bid": 73.6, "bid_size": 91.0, "ask": 75.75, "ask_size": 66.0, "iv": 1.4865, "open_interest": 102.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0514, "theo": 74.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.75, "last_trade_time": "2026-10-30T15:55:10", "percent_change": 0.0, "prev_day_close": 75.4749984741211}, {"option": "C261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 71.0, "iv": 1.2623, "open_interest": 6204.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T12:49:08", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "C261218C00047500", "bid": 71.0, "bid_size": 117.0, "ask": 74.0, "ask_size": 106.0, "iv": 1.5783, "open_interest": 40.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0543, "theo": 71.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.75, "last_trade_time": "2026-10-30T15:55:22", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "C261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 804.0, "iv": 1.21, "open_interest": 5061.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": -0.0001, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T15:18:29", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C261218C00050000", "bid": 68.6, "bid_size": 240.0, "ask": 71.05, "ask_size": 247.0, "iv": 1.4097, "open_interest": 106.0, "volume": 20.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": 0.0571, "theo": 69.3526, "change": 2.62, "open": 70.5, "high": 71.67, "low": 70.5, "tick": "up", "last_trade_price": 71.67, "last_trade_time": "2026-11-06T10:19:01", "percent_change": 3.79435, "prev_day_close": 70.4749984741211}, {"option": "C261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 354.0, "iv": 1.1145, "open_interest": 5923.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T12:02:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "C261218C00052500", "bid": 65.7, "bid_size": 137.0, "ask": 68.3, "ask_size": 100.0, "iv": 1.1039, "open_interest": 4.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.001, "theta": -0.0008, "rho": 0.06, "theo": 66.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.95, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 68.0250015258789}, {"option": "C261218P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 896.0, "iv": 1.1745, "open_interest": 2612.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.001, "theta": -0.0009, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-06-10T09:32:04", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "C261218C00055000", "bid": 63.75, "bid_size": 72.0, "ask": 65.75, "ask_size": 66.0, "iv": 1.2183, "open_interest": 89.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0012, "theta": -0.001, "rho": 0.0628, "theo": 64.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 66.2, "last_trade_time": "2026-10-30T15:20:20", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "C261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.83, "ask_size": 158.0, "iv": 1.2388, "open_interest": 7870.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0012, "theta": -0.001, "rho": -0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-06-15T13:22:38", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "C261218C00057500", "bid": 60.75, "bid_size": 142.0, "ask": 64.05, "ask_size": 107.0, "iv": 1.2212, "open_interest": 18.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0013, "rho": 0.0656, "theo": 61.8965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.2, "last_trade_time": "2026-11-02T09:36:55", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "C261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1020.0, "iv": 1.0519, "open_interest": 5416.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0013, "rho": -0.0002, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-07-07T11:03:40", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "C261218C00060000", "bid": 58.4, "bid_size": 387.0, "ask": 61.6, "ask_size": 266.0, "iv": 1.1931, "open_interest": 429.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.002, "theta": -0.0016, "rho": 0.0684, "theo": 59.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.4, "last_trade_time": "2026-11-05T10:33:22", "percent_change": 0.0, "prev_day_close": 60.5249996185303}, {"option": "C261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 77.0, "iv": 0.7272, "open_interest": 11009.0, "volume": 288.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.002, "theta": -0.0016, "rho": -0.0002, "theo": 0.0123, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:15:31", "percent_change": -20.0, "prev_day_close": 0.0149999996647239}, {"option": "C261218C00062500", "bid": 56.15, "bid_size": 112.0, "ask": 58.35, "ask_size": 103.0, "iv": 1.0183, "open_interest": 7.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0019, "rho": 0.0712, "theo": 56.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T09:33:00", "percent_change": 0.0, "prev_day_close": 58.0249996185303}, {"option": "C261218P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 879.0, "iv": 0.8431, "open_interest": 5613.0, "volume": 320.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0019, "rho": -0.0003, "theo": 0.0156, "change": -0.135, "open": 0.01, "high": 0.11, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T10:58:36", "percent_change": -93.1034, "prev_day_close": 0.0949999988079071}, {"option": "C261218C00065000", "bid": 53.6, "bid_size": 115.0, "ask": 55.85, "ask_size": 101.0, "iv": 0.9443, "open_interest": 3.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0023, "rho": 0.074, "theo": 54.4454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.01, "last_trade_time": "2026-10-30T15:54:13", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "C261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 876.0, "iv": 0.802, "open_interest": 7771.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0023, "rho": -0.0003, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-03T10:45:17", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "C261218C00067500", "bid": 50.8, "bid_size": 143.0, "ask": 53.4, "ask_size": 106.0, "iv": 0.8096, "open_interest": 53.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0028, "rho": 0.0768, "theo": 51.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-05T09:30:32", "percent_change": 0.0, "prev_day_close": 53.0750007629394}, {"option": "C261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 342.0, "iv": 0.7888, "open_interest": 1020.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0028, "rho": -0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-21T10:57:58", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "C261218C00070000", "bid": 48.6, "bid_size": 76.0, "ask": 50.9, "ask_size": 66.0, "iv": 0.842, "open_interest": 74.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0034, "rho": 0.0795, "theo": 49.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.29, "last_trade_time": "2026-11-04T12:05:31", "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "C261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1013.0, "iv": 0.8034, "open_interest": 1128.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0049, "theta": -0.0034, "rho": -0.0005, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:47:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C261218C00072500", "bid": 46.15, "bid_size": 76.0, "ask": 48.45, "ask_size": 66.0, "iv": 0.8099, "open_interest": 51.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0061, "theta": -0.004, "rho": 0.0822, "theo": 47.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.34, "last_trade_time": "2026-11-04T14:57:56", "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "C261218P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 930.0, "iv": 0.7073, "open_interest": 281.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0006, "vega": 0.0061, "theta": -0.0041, "rho": -0.0007, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:51:43", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "C261218C00075000", "bid": 43.65, "bid_size": 91.0, "ask": 46.7, "ask_size": 66.0, "iv": 0.8797, "open_interest": 175.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0008, "vega": 0.0076, "theta": -0.0049, "rho": 0.0849, "theo": 44.5276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.05, "last_trade_time": "2026-10-30T15:55:10", "percent_change": 0.0, "prev_day_close": 45.625}, {"option": "C261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 2.0, "iv": 0.5613, "open_interest": 770.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0008, "vega": 0.0076, "theta": -0.0049, "rho": -0.0009, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:45:56", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "C261218C00077500", "bid": 41.3, "bid_size": 109.0, "ask": 43.5, "ask_size": 72.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.001, "vega": 0.0094, "theta": -0.0058, "rho": 0.0875, "theo": 42.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.85, "last_trade_time": "2026-10-30T15:55:22", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "C261218P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.5395, "open_interest": 693.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.001, "vega": 0.0094, "theta": -0.0059, "rho": -0.0011, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-30T14:51:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "C261218C00080000", "bid": 38.5, "bid_size": 402.0, "ask": 41.75, "ask_size": 390.0, "iv": 0.7581, "open_interest": 924.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0013, "vega": 0.0116, "theta": -0.007, "rho": 0.09, "theo": 39.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.85, "last_trade_time": "2026-11-05T10:50:00", "percent_change": 0.0, "prev_day_close": 40.6500015258789}, {"option": "C261218P00080000", "bid": 0.01, "bid_size": 305.0, "ask": 0.16, "ask_size": 781.0, "iv": 0.5396, "open_interest": 1387.0, "volume": 2.0, "delta": -0.0107, "gamma": 0.0013, "vega": 0.0117, "theta": -0.007, "rho": -0.0014, "theo": 0.0807, "change": -0.06, "open": 0.13, "high": 0.13, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T10:07:59", "percent_change": -50.0, "prev_day_close": 0.084999998100102}, {"option": "C261218C00082500", "bid": 36.35, "bid_size": 114.0, "ask": 38.55, "ask_size": 100.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0017, "vega": 0.0144, "theta": -0.0084, "rho": 0.0924, "theo": 37.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-10-30T15:55:22", "percent_change": 0.0, "prev_day_close": 38.2250003814697}, {"option": "C261218P00082500", "bid": 0.01, "bid_size": 336.0, "ask": 0.26, "ask_size": 939.0, "iv": 0.5376, "open_interest": 288.0, "volume": 3.0, "delta": -0.0138, "gamma": 0.0017, "vega": 0.0145, "theta": -0.0084, "rho": -0.0018, "theo": 0.1026, "change": -0.03, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:14:02", "percent_change": -18.75, "prev_day_close": 0.13499999511987}, {"option": "C261218C00085000", "bid": 33.5, "bid_size": 409.0, "ask": 36.85, "ask_size": 393.0, "iv": 0.6684, "open_interest": 508.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0022, "vega": 0.0178, "theta": -0.01, "rho": 0.0947, "theo": 34.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.59, "last_trade_time": "2026-11-03T13:31:07", "percent_change": 0.0, "prev_day_close": 35.7250003814697}, {"option": "C261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1170.0, "iv": 0.5388, "open_interest": 1026.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0022, "vega": 0.0179, "theta": -0.0101, "rho": -0.0024, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:32:33", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "C261218C00087500", "bid": 31.25, "bid_size": 76.0, "ask": 33.9, "ask_size": 66.0, "iv": 0.5959, "open_interest": 15.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0028, "vega": 0.0221, "theta": -0.012, "rho": 0.0969, "theo": 32.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.92, "last_trade_time": "2026-11-04T09:32:25", "percent_change": 0.0, "prev_day_close": 33.2749996185303}, {"option": "C261218P00087500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 955.0, "iv": 0.511, "open_interest": 767.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0028, "vega": 0.0221, "theta": -0.0121, "rho": -0.0031, "theo": 0.1672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T15:54:32", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "C261218C00090000", "bid": 28.9, "bid_size": 402.0, "ask": 31.9, "ask_size": 444.0, "iv": 0.6153, "open_interest": 2053.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0035, "vega": 0.0272, "theta": -0.0143, "rho": 0.0988, "theo": 29.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.65, "last_trade_time": "2026-11-05T09:35:47", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "C261218P00090000", "bid": 0.1, "bid_size": 417.0, "ask": 0.53, "ask_size": 1064.0, "iv": 0.4946, "open_interest": 1645.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0036, "vega": 0.0273, "theta": -0.0144, "rho": -0.0039, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:29:30", "percent_change": 0.0, "prev_day_close": 0.314999986439943}, {"option": "C261218C00092500", "bid": 26.95, "bid_size": 203.0, "ask": 28.75, "ask_size": 412.0, "iv": 0.5575, "open_interest": 104.0, "volume": 11.0, "delta": 0.9628, "gamma": 0.0045, "vega": 0.0335, "theta": -0.017, "rho": 0.1005, "theo": 27.3432, "change": 1.65, "open": 29.3, "high": 29.3, "low": 28.2, "tick": "no_change", "last_trade_price": 28.2, "last_trade_time": "2026-11-06T15:43:23", "percent_change": 6.21469, "prev_day_close": 27.6999998092651}, {"option": "C261218P00092500", "bid": 0.05, "bid_size": 518.0, "ask": 0.66, "ask_size": 1109.0, "iv": 0.4657, "open_interest": 503.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0046, "vega": 0.0338, "theta": -0.0171, "rho": -0.005, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:09:32", "percent_change": 0.0, "prev_day_close": 0.355000013485551}, {"option": "C261218C00095000", "bid": 24.1, "bid_size": 384.0, "ask": 27.05, "ask_size": 439.0, "iv": 0.5461, "open_interest": 965.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0058, "vega": 0.0411, "theta": -0.0201, "rho": 0.1018, "theo": 24.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.95, "last_trade_time": "2026-11-04T13:33:30", "percent_change": 0.0, "prev_day_close": 25.9249992370605}, {"option": "C261218P00095000", "bid": 0.11, "bid_size": 555.0, "ask": 0.79, "ask_size": 1181.0, "iv": 0.4481, "open_interest": 2031.0, "volume": 1.0, "delta": -0.0484, "gamma": 0.0058, "vega": 0.0412, "theta": -0.0203, "rho": -0.0064, "theo": 0.3571, "change": -0.125, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:43:39", "percent_change": -28.7356, "prev_day_close": 0.450000010430813}, {"option": "C261218C00097500", "bid": 21.75, "bid_size": 455.0, "ask": 23.35, "ask_size": 375.0, "iv": 0.409, "open_interest": 259.0, "volume": 3.0, "delta": 0.938, "gamma": 0.0074, "vega": 0.0502, "theta": -0.0238, "rho": 0.1026, "theo": 22.5553, "change": 0.8, "open": 22.75, "high": 22.75, "low": 22.75, "tick": "down", "last_trade_price": 22.75, "last_trade_time": "2026-11-06T15:40:10", "percent_change": 3.64464, "prev_day_close": 23.0500001907349}, {"option": "C261218P00097500", "bid": 0.31, "bid_size": 424.0, "ask": 0.48, "ask_size": 49.0, "iv": 0.3955, "open_interest": 2921.0, "volume": 1.0, "delta": -0.0625, "gamma": 0.0074, "vega": 0.0503, "theta": -0.024, "rho": -0.0082, "theo": 0.4638, "change": -0.235, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-06T12:19:22", "percent_change": -35.3383, "prev_day_close": 0.394999995827675}, {"option": "C261218C00100000", "bid": 19.4, "bid_size": 409.0, "ask": 22.05, "ask_size": 438.0, "iv": 0.4694, "open_interest": 1079.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0093, "vega": 0.0609, "theta": -0.0279, "rho": 0.1028, "theo": 20.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-11-04T14:14:44", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "C261218P00100000", "bid": 0.47, "bid_size": 384.0, "ask": 0.62, "ask_size": 43.0, "iv": 0.3843, "open_interest": 6029.0, "volume": 25.0, "delta": -0.0808, "gamma": 0.0094, "vega": 0.0614, "theta": -0.0282, "rho": -0.0106, "theo": 0.6052, "change": -0.15, "open": 0.79, "high": 0.79, "low": 0.47, "tick": "no_change", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T14:43:43", "percent_change": -21.1268, "prev_day_close": 0.559999987483025}, {"option": "C261218C00105000", "bid": 14.95, "bid_size": 425.0, "ask": 17.55, "ask_size": 218.0, "iv": 0.4307, "open_interest": 686.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0145, "vega": 0.0878, "theta": -0.0377, "rho": 0.1008, "theo": 15.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T14:13:00", "percent_change": 0.0, "prev_day_close": 16.625}, {"option": "C261218P00105000", "bid": 0.85, "bid_size": 499.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.3582, "open_interest": 8204.0, "volume": 8835.0, "delta": -0.1344, "gamma": 0.0146, "vega": 0.0881, "theta": -0.0381, "rho": -0.0175, "theo": 1.0457, "change": -0.22, "open": 1.22, "high": 1.22, "low": 0.83, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-06T15:15:20", "percent_change": -17.7419, "prev_day_close": 0.949999988079071}, {"option": "C261218C00110000", "bid": 11.3, "bid_size": 94.0, "ask": 13.05, "ask_size": 475.0, "iv": 0.4002, "open_interest": 1430.0, "volume": 15.0, "delta": 0.7828, "gamma": 0.0211, "vega": 0.1194, "theta": -0.0484, "rho": 0.0941, "theo": 11.4687, "change": 1.65, "open": 11.15, "high": 13.0, "low": 11.15, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T10:30:14", "percent_change": 14.5374, "prev_day_close": 12.3249998092651}, {"option": "C261218P00110000", "bid": 1.74, "bid_size": 18.0, "ask": 2.02, "ask_size": 174.0, "iv": 0.3474, "open_interest": 5503.0, "volume": 74.0, "delta": -0.2195, "gamma": 0.0214, "vega": 0.1198, "theta": -0.049, "rho": -0.0278, "theo": 1.8257, "change": -0.43, "open": 2.23, "high": 2.23, "low": 1.52, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T15:12:23", "percent_change": -20.4762, "prev_day_close": 1.76500004529953}, {"option": "C261218C00115000", "bid": 7.7, "bid_size": 19.0, "ask": 8.15, "ask_size": 156.0, "iv": 0.3326, "open_interest": 1490.0, "volume": 11.0, "delta": 0.6624, "gamma": 0.0278, "vega": 0.1479, "theta": -0.057, "rho": 0.0818, "theo": 7.7907, "change": -0.1, "open": 9.2, "high": 9.2, "low": 8.05, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T15:35:14", "percent_change": -1.22699, "prev_day_close": 8.07500004768372}, {"option": "C261218P00115000", "bid": 3.0, "bid_size": 153.0, "ask": 3.3, "ask_size": 483.0, "iv": 0.3243, "open_interest": 3479.0, "volume": 466.0, "delta": -0.3419, "gamma": 0.0283, "vega": 0.1483, "theta": -0.0579, "rho": -0.0417, "theo": 3.1381, "change": -0.375, "open": 3.15, "high": 3.5, "low": 2.6, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:52:59", "percent_change": -10.7914, "prev_day_close": 3.04499995708466}, {"option": "C261218C00120000", "bid": 4.75, "bid_size": 53.0, "ask": 5.05, "ask_size": 15.0, "iv": 0.3125, "open_interest": 3092.0, "volume": 301.0, "delta": 0.512, "gamma": 0.032, "vega": 0.1612, "theta": -0.059, "rho": 0.0645, "theo": 4.8122, "change": -0.175, "open": 5.1, "high": 6.22, "low": 4.95, "tick": "down", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T15:55:36", "percent_change": -3.41463, "prev_day_close": 5.0}, {"option": "C261218P00120000", "bid": 4.85, "bid_size": 292.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.3015, "open_interest": 8156.0, "volume": 577.0, "delta": -0.4958, "gamma": 0.0328, "vega": 0.1608, "theta": -0.0605, "rho": -0.0566, "theo": 5.164, "change": -0.435, "open": 5.05, "high": 5.09, "low": 4.2, "tick": "up", "last_trade_price": 5.09, "last_trade_time": "2026-11-06T15:55:32", "percent_change": -7.8733, "prev_day_close": 4.95000004768372}, {"option": "C261218C00125000", "bid": 2.58, "bid_size": 5.0, "ask": 2.76, "ask_size": 141.0, "iv": 0.2947, "open_interest": 2584.0, "volume": 159.0, "delta": 0.351, "gamma": 0.0313, "vega": 0.1501, "theta": -0.0522, "rho": 0.0449, "theo": 2.6325, "change": -0.085, "open": 3.35, "high": 3.62, "low": 2.83, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T15:26:43", "percent_change": -2.91595, "prev_day_close": 2.73500001430511}, {"option": "C261218P00125000", "bid": 7.55, "bid_size": 318.0, "ask": 8.15, "ask_size": 50.0, "iv": 0.2791, "open_interest": 6080.0, "volume": 96.0, "delta": -0.6626, "gamma": 0.0325, "vega": 0.1462, "theta": -0.0542, "rho": -0.0661, "theo": 8.0153, "change": -0.56, "open": 8.4, "high": 8.4, "low": 6.67, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-11-06T15:55:32", "percent_change": -6.74698, "prev_day_close": 7.77499985694885}, {"option": "C261218C00130000", "bid": 1.22, "bid_size": 39.0, "ask": 1.34, "ask_size": 356.0, "iv": 0.2823, "open_interest": 5630.0, "volume": 644.0, "delta": 0.207, "gamma": 0.0252, "vega": 0.1165, "theta": -0.0382, "rho": 0.0267, "theo": 1.244, "change": -0.105, "open": 1.14, "high": 1.8, "low": 1.1, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T15:50:09", "percent_change": -7.26644, "prev_day_close": 1.31499999761581}, {"option": "C261218P00130000", "bid": 11.0, "bid_size": 228.0, "ask": 11.8, "ask_size": 6.0, "iv": 0.2488, "open_interest": 2566.0, "volume": 63.0, "delta": -0.8154, "gamma": 0.0271, "vega": 0.1078, "theta": -0.0411, "rho": -0.0635, "theo": 11.6963, "change": -1.575, "open": 10.5, "high": 10.98, "low": 10.5, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-06T14:08:48", "percent_change": -12.7273, "prev_day_close": 11.25}, {"option": "C261218C00135000", "bid": 0.47, "bid_size": 393.0, "ask": 0.6, "ask_size": 401.0, "iv": 0.2731, "open_interest": 5052.0, "volume": 316.0, "delta": 0.1044, "gamma": 0.0165, "vega": 0.0746, "theta": -0.0232, "rho": 0.0135, "theo": 0.5132, "change": -0.04, "open": 0.7, "high": 0.86, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:27:03", "percent_change": -6.45161, "prev_day_close": 0.564999997615814}, {"option": "C261218P00135000", "bid": 15.4, "bid_size": 385.0, "ask": 16.85, "ask_size": 155.0, "iv": 0.2768, "open_interest": 1628.0, "volume": 68.0, "delta": -0.9302, "gamma": 0.0188, "vega": 0.0529, "theta": -0.027, "rho": -0.0361, "theo": 16.0908, "change": -1.05, "open": 15.65, "high": 15.71, "low": 14.6, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-06T15:52:34", "percent_change": -6.26866, "prev_day_close": 15.6500000953674}, {"option": "C261218C00140000", "bid": 0.19, "bid_size": 164.0, "ask": 0.26, "ask_size": 13.0, "iv": 0.2739, "open_interest": 6250.0, "volume": 826.0, "delta": 0.0485, "gamma": 0.0092, "vega": 0.0421, "theta": -0.0127, "rho": 0.0063, "theo": 0.2057, "change": -0.02, "open": 0.25, "high": 0.34, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-06T15:45:09", "percent_change": -8.0, "prev_day_close": 0.229999996721745}, {"option": "C261218P00140000", "bid": 19.5, "bid_size": 260.0, "ask": 21.45, "ask_size": 151.0, "iv": 0.0, "open_interest": 302.0, "volume": 21.0, "delta": -0.9873, "gamma": 0.0068, "vega": 0.0117, "theta": -0.0089, "rho": -0.0091, "theo": 20.9392, "change": -1.92, "open": 19.35, "high": 20.15, "low": 19.35, "tick": "down", "last_trade_price": 19.73, "last_trade_time": "2026-11-06T12:36:57", "percent_change": -8.86836, "prev_day_close": 19.9250001907349}, {"option": "C261218C00145000", "bid": 0.07, "bid_size": 54.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.2781, "open_interest": 2918.0, "volume": 7.0, "delta": 0.0247, "gamma": 0.0051, "vega": 0.0245, "theta": -0.0075, "rho": 0.0032, "theo": 0.0977, "change": -0.045, "open": 0.11, "high": 0.11, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:49:50", "percent_change": -33.3333, "prev_day_close": 0.0899999998509884}, {"option": "C261218P00145000", "bid": 24.5, "bid_size": 96.0, "ask": 26.8, "ask_size": 56.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.001, "vega": 0.0012, "theta": -0.0007, "rho": -0.0005, "theo": 25.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-05T15:21:13", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "C261218C00150000", "bid": 0.02, "bid_size": 119.0, "ask": 0.1, "ask_size": 285.0, "iv": 0.2987, "open_interest": 5665.0, "volume": 6.0, "delta": 0.0152, "gamma": 0.0031, "vega": 0.0162, "theta": -0.0053, "rho": 0.0019, "theo": 0.0599, "change": -0.02, "open": 0.05, "high": 0.05, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:58:54", "percent_change": -33.3333, "prev_day_close": 0.0550000006332994}, {"option": "C261218P00150000", "bid": 29.5, "bid_size": 102.0, "ask": 31.8, "ask_size": 62.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 30.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-05T15:21:13", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "C261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 631.0, "iv": 0.3276, "open_interest": 2262.0, "volume": 3.0, "delta": 0.0106, "gamma": 0.0021, "vega": 0.0119, "theta": -0.0041, "rho": 0.0014, "theo": 0.043, "change": -0.04, "open": 0.16, "high": 0.16, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T14:01:55", "percent_change": -44.4444, "prev_day_close": 0.0500000007450581}, {"option": "C261218P00155000", "bid": 34.5, "bid_size": 96.0, "ask": 36.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.04, "last_trade_time": "2026-08-19T11:18:39", "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "C261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1046.0, "iv": 0.4436, "open_interest": 2066.0, "volume": 2.0, "delta": 0.0078, "gamma": 0.0015, "vega": 0.0092, "theta": -0.0034, "rho": 0.001, "theo": 0.0329, "change": 0.06, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 75.0, "prev_day_close": 0.129999995231628}, {"option": "C261218P00160000", "bid": 39.5, "bid_size": 96.0, "ask": 41.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-09-17T11:28:39", "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "C261218C00165000", "bid": 0.01, "bid_size": 1.0, "ask": 0.27, "ask_size": 977.0, "iv": 0.4525, "open_interest": 1225.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0011, "vega": 0.0072, "theta": -0.0028, "rho": 0.0008, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T13:40:17", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "C261218P00165000", "bid": 44.5, "bid_size": 96.0, "ask": 46.9, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "C261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 944.0, "iv": 0.4821, "open_interest": 1207.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0009, "vega": 0.0058, "theta": -0.0024, "rho": 0.0006, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:40:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C261218P00170000", "bid": 49.5, "bid_size": 91.0, "ask": 52.1, "ask_size": 66.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.89, "last_trade_time": "2026-08-28T10:08:42", "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "C261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 429.0, "iv": 0.4135, "open_interest": 852.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0021, "rho": 0.0005, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T11:58:04", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "C261218P00175000", "bid": 54.5, "bid_size": 91.0, "ask": 56.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "C261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.4284, "open_interest": 692.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0039, "theta": -0.0018, "rho": 0.0004, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-07T11:30:51", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "C261218P00180000", "bid": 59.5, "bid_size": 91.0, "ask": 61.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.82, "last_trade_time": "2026-08-18T14:27:53", "percent_change": 0.0, "prev_day_close": 60.2749996185303}, {"option": "C261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.4539, "open_interest": 604.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0016, "rho": 0.0003, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-10-05T09:36:28", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "C261218P00185000", "bid": 64.5, "bid_size": 91.0, "ask": 66.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "C261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 165.0, "iv": 0.8637, "open_interest": 122.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0028, "theta": -0.0014, "rho": 0.0003, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T10:14:51", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261218P00190000", "bid": 69.5, "bid_size": 91.0, "ask": 71.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "C261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5272, "open_interest": 138.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0012, "rho": 0.0002, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-27T09:48:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "C261218P00195000", "bid": 74.5, "bid_size": 91.0, "ask": 76.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.95, "last_trade_time": "2026-11-04T10:47:19", "percent_change": 0.0, "prev_day_close": 75.1499977111816}, {"option": "C261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 285.0, "iv": 0.934, "open_interest": 63.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.002, "theta": -0.0011, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-09-01T11:27:15", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261218P00200000", "bid": 79.5, "bid_size": 91.0, "ask": 81.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "C261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 487.0, "iv": 0.9995, "open_interest": 166.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0002, "vega": 0.0015, "theta": -0.0008, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-09-11T09:57:56", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261218P00210000", "bid": 89.5, "bid_size": 91.0, "ask": 91.85, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0499992370606}, {"option": "C261224C00075000", "bid": 43.6, "bid_size": 88.0, "ask": 46.75, "ask_size": 6.0, "iv": 0.7976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0011, "vega": 0.0122, "theta": -0.0071, "rho": 0.0982, "theo": 44.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6749992370606}, {"option": "C261224P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 403.0, "iv": 0.9082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0011, "vega": 0.0123, "theta": -0.0072, "rho": -0.0017, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261224C00080000", "bid": 39.25, "bid_size": 12.0, "ask": 41.75, "ask_size": 2.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0017, "vega": 0.0176, "theta": -0.0095, "rho": 0.104, "theo": 39.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7250003814697}, {"option": "C261224P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 623.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0017, "vega": 0.0177, "theta": -0.0096, "rho": -0.0025, "theo": 0.1391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "C261224C00085000", "bid": 33.95, "bid_size": 26.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0026, "vega": 0.0251, "theta": -0.0127, "rho": 0.1092, "theo": 34.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7749996185303}, {"option": "C261224P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 519.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0026, "vega": 0.0253, "theta": -0.0127, "rho": -0.0038, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "C261224C00090000", "bid": 29.3, "bid_size": 26.0, "ask": 31.9, "ask_size": 12.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0041, "vega": 0.0359, "theta": -0.0168, "rho": 0.1137, "theo": 29.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0000009536743}, {"option": "C261224P00090000", "bid": 0.07, "bid_size": 130.0, "ask": 2.2, "ask_size": 543.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0041, "vega": 0.0362, "theta": -0.0169, "rho": -0.0059, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13500002399087}, {"option": "C261224C00095000", "bid": 24.35, "bid_size": 30.0, "ask": 27.05, "ask_size": 6.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0063, "vega": 0.0509, "theta": -0.0221, "rho": 0.1168, "theo": 25.1849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0999994277954}, {"option": "C261224P00095000", "bid": 0.11, "bid_size": 191.0, "ask": 1.18, "ask_size": 476.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": -0.0588, "gamma": 0.0063, "vega": 0.0514, "theta": -0.0223, "rho": -0.009, "theo": 0.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.644999973475933}, {"option": "C261224C00100000", "bid": 19.8, "bid_size": 30.0, "ask": 22.2, "ask_size": 8.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.0096, "vega": 0.0717, "theta": -0.0289, "rho": 0.1179, "theo": 20.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "C261224P00100000", "bid": 0.2, "bid_size": 291.0, "ask": 1.3, "ask_size": 485.0, "iv": 0.3928, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0097, "vega": 0.072, "theta": -0.0292, "rho": -0.0138, "theo": 0.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.744999974966049}, {"option": "C261224C00105000", "bid": 15.75, "bid_size": 6.0, "ask": 17.75, "ask_size": 11.0, "iv": 0.4368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0144, "vega": 0.0987, "theta": -0.0371, "rho": 0.1155, "theo": 15.987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "C261224P00105000", "bid": 0.8, "bid_size": 160.0, "ask": 1.4, "ask_size": 132.0, "iv": 0.3509, "open_interest": 0.0, "volume": 10.0, "delta": -0.1457, "gamma": 0.0146, "vega": 0.0995, "theta": -0.0376, "rho": -0.0218, "theo": 1.233, "change": 1.45, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T10:24:05", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "C261224C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261224P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261224C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261224P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "C261224C00109000", "bid": 12.25, "bid_size": 8.0, "ask": 14.4, "ask_size": 7.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.794, "gamma": 0.0191, "vega": 0.1237, "theta": -0.0442, "rho": 0.1101, "theo": 12.6138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "C261224P00109000", "bid": 1.27, "bid_size": 196.0, "ask": 2.05, "ask_size": 50.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2091, "gamma": 0.0194, "vega": 0.1246, "theta": -0.0449, "rho": -0.0304, "theo": 1.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.63499999046326}, {"option": "C261224C00110000", "bid": 11.15, "bid_size": 59.0, "ask": 13.6, "ask_size": 92.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0204, "vega": 0.1301, "theta": -0.0459, "rho": 0.1081, "theo": 11.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7249999046326}, {"option": "C261224P00110000", "bid": 1.53, "bid_size": 214.0, "ask": 2.2, "ask_size": 47.0, "iv": 0.3263, "open_interest": 0.0, "volume": 25.0, "delta": -0.2283, "gamma": 0.0207, "vega": 0.1308, "theta": -0.0467, "rho": -0.0331, "theo": 2.0413, "change": 1.86, "open": 2.15, "high": 2.15, "low": 1.86, "tick": "no_change", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T15:56:26", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "C261224C00111000", "bid": 10.65, "bid_size": 12.0, "ask": 12.85, "ask_size": 45.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.7548, "gamma": 0.0216, "vega": 0.1363, "theta": -0.0476, "rho": 0.1059, "theo": 11.0347, "change": 0.0, "open": 0.0, "high": 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": "C261224P00111000", "bid": 1.58, "bid_size": 324.0, "ask": 2.78, "ask_size": 188.0, "iv": 0.3299, "open_interest": 351.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.022, "vega": 0.1376, "theta": -0.0484, "rho": -0.0362, "theo": 2.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-05T15:18:39", "percent_change": 0.0, "prev_day_close": 2.18000000715256}, {"option": "C261224C00112000", "bid": 9.9, "bid_size": 6.0, "ask": 12.05, "ask_size": 13.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.0229, "vega": 0.1424, "theta": -0.0492, "rho": 0.1035, "theo": 10.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "C261224P00112000", "bid": 1.61, "bid_size": 349.0, "ask": 2.61, "ask_size": 7.0, "iv": 0.3039, "open_interest": 300.0, "volume": 0.0, "delta": -0.2709, "gamma": 0.0233, "vega": 0.1431, "theta": -0.05, "rho": -0.0385, "theo": 2.4996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T15:17:39", "percent_change": 0.0, "prev_day_close": 2.10999995470047}, {"option": "C261224C00113000", "bid": 9.0, "bid_size": 48.0, "ask": 10.3, "ask_size": 6.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7103, "gamma": 0.0241, "vega": 0.1482, "theta": -0.0506, "rho": 0.1008, "theo": 9.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "C261224P00113000", "bid": 2.27, "bid_size": 158.0, "ask": 2.87, "ask_size": 29.0, "iv": 0.3145, "open_interest": 250.0, "volume": 0.0, "delta": -0.2944, "gamma": 0.0246, "vega": 0.1487, "theta": -0.0515, "rho": -0.0419, "theo": 2.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.14, "last_trade_time": "2026-11-05T15:17:55", "percent_change": 0.0, "prev_day_close": 2.49500000476837}, {"option": "C261224C00114000", "bid": 8.6, "bid_size": 5.0, "ask": 9.95, "ask_size": 9.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.686, "gamma": 0.0253, "vega": 0.1535, "theta": -0.0519, "rho": 0.0979, "theo": 8.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "C261224P00114000", "bid": 2.49, "bid_size": 141.0, "ask": 3.25, "ask_size": 44.0, "iv": 0.3119, "open_interest": 6.0, "volume": 0.0, "delta": -0.3191, "gamma": 0.0258, "vega": 0.1544, "theta": -0.0528, "rho": -0.0449, "theo": 3.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.43, "last_trade_time": "2026-11-05T15:18:16", "percent_change": 0.0, "prev_day_close": 3.49500000476837}, {"option": "C261224C00115000", "bid": 7.7, "bid_size": 46.0, "ask": 9.0, "ask_size": 63.0, "iv": 0.3327, "open_interest": 10.0, "volume": 2.0, "delta": 0.6605, "gamma": 0.0264, "vega": 0.1584, "theta": -0.053, "rho": 0.0947, "theo": 8.1512, "change": 0.7, "open": 8.57, "high": 8.7, "low": 8.57, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T09:57:40", "percent_change": 8.75, "prev_day_close": 8.5}, {"option": "C261224P00115000", "bid": 2.46, "bid_size": 178.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.027, "vega": 0.1588, "theta": -0.054, "rho": -0.0479, "theo": 3.3696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "C261224C00116000", "bid": 7.25, "bid_size": 9.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.3308, "open_interest": 0.0, "volume": 8.0, "delta": 0.6338, "gamma": 0.0274, "vega": 0.1626, "theta": -0.0538, "rho": 0.0912, "theo": 7.496, "change": 0.71, "open": 7.91, "high": 8.07, "low": 7.91, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-11-06T09:57:26", "percent_change": 9.65986, "prev_day_close": 7.8250002861023}, {"option": "C261224P00116000", "bid": 2.8, "bid_size": 161.0, "ask": 3.85, "ask_size": 3.0, "iv": 0.2928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3725, "gamma": 0.028, "vega": 0.163, "theta": -0.055, "rho": -0.0518, "theo": 3.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "C261224C00117000", "bid": 6.6, "bid_size": 12.0, "ask": 7.9, "ask_size": 45.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": 0.6062, "gamma": 0.0284, "vega": 0.1662, "theta": -0.0545, "rho": 0.0877, "theo": 6.8691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.375}, {"option": "C261224P00117000", "bid": 3.45, "bid_size": 147.0, "ask": 5.45, "ask_size": 122.0, "iv": 0.3351, "open_interest": 1.0, "volume": 0.0, "delta": -0.4009, "gamma": 0.029, "vega": 0.1665, "theta": -0.0557, "rho": -0.0542, "theo": 4.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-05T15:17:02", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "C261224C00118000", "bid": 6.0, "bid_size": 13.0, "ask": 8.05, "ask_size": 1.0, "iv": 0.3562, "open_interest": 2.0, "volume": 0.0, "delta": 0.5776, "gamma": 0.0291, "vega": 0.169, "theta": -0.0549, "rho": 0.0838, "theo": 6.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.6, "last_trade_time": "2026-11-05T15:38:36", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "C261224P00118000", "bid": 3.45, "bid_size": 232.0, "ask": 4.65, "ask_size": 7.0, "iv": 0.2841, "open_interest": 253.0, "volume": 4.0, "delta": -0.4303, "gamma": 0.0299, "vega": 0.1691, "theta": -0.0562, "rho": -0.0581, "theo": 4.492, "change": -0.41, "open": 4.52, "high": 4.52, "low": 4.49, "tick": "down", "last_trade_price": 4.49, "last_trade_time": "2026-11-06T09:58:06", "percent_change": -8.36734, "prev_day_close": 4.02499997615814}, {"option": "C261224C00119000", "bid": 5.35, "bid_size": 15.0, "ask": 6.35, "ask_size": 39.0, "iv": 0.3157, "open_interest": 0.0, "volume": 8.0, "delta": 0.5482, "gamma": 0.0298, "vega": 0.171, "theta": -0.055, "rho": 0.0799, "theo": 5.7055, "change": 0.425, "open": 6.13, "high": 6.25, "low": 6.11, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T09:57:40", "percent_change": 7.29614, "prev_day_close": 5.95000004768372}, {"option": "C261224P00119000", "bid": 4.25, "bid_size": 170.0, "ask": 6.15, "ask_size": 105.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.4605, "gamma": 0.0306, "vega": 0.1708, "theta": -0.0564, "rho": -0.0609, "theo": 4.9281, "change": 0.0, "open": 0.0, "high": 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": "C261224C00120000", "bid": 4.9, "bid_size": 15.0, "ask": 6.95, "ask_size": 81.0, "iv": 0.3482, "open_interest": 0.0, "volume": 2.0, "delta": 0.5182, "gamma": 0.0302, "vega": 0.172, "theta": -0.0548, "rho": 0.0758, "theo": 5.1701, "change": 0.715, "open": 5.75, "high": 5.79, "low": 5.75, "tick": "up", "last_trade_price": 5.79, "last_trade_time": "2026-11-06T09:57:26", "percent_change": 14.0887, "prev_day_close": 6.07500004768372}, {"option": "C261224P00120000", "bid": 4.55, "bid_size": 167.0, "ask": 5.55, "ask_size": 11.0, "iv": 0.2841, "open_interest": 201.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0311, "vega": 0.1715, "theta": -0.0564, "rho": -0.0639, "theo": 5.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T15:16:31", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "C261224C00121000", "bid": 4.15, "bid_size": 138.0, "ask": 5.25, "ask_size": 63.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0305, "vega": 0.1721, "theta": -0.0543, "rho": 0.0716, "theo": 4.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "C261224P00121000", "bid": 4.65, "bid_size": 245.0, "ask": 6.15, "ask_size": 16.0, "iv": 0.2725, "open_interest": 0.0, "volume": 4.0, "delta": -0.5228, "gamma": 0.0315, "vega": 0.1711, "theta": -0.056, "rho": -0.0677, "theo": 5.8961, "change": -0.7, "open": 5.91, "high": 5.95, "low": 5.91, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-06T09:58:06", "percent_change": -10.5263, "prev_day_close": 5.29999995231628}, {"option": "C261224C00122000", "bid": 3.95, "bid_size": 24.0, "ask": 5.05, "ask_size": 71.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.4574, "gamma": 0.0306, "vega": 0.1713, "theta": -0.0536, "rho": 0.0674, "theo": 4.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "C261224P00122000", "bid": 5.75, "bid_size": 110.0, "ask": 6.65, "ask_size": 11.0, "iv": 0.2852, "open_interest": 350.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0317, "vega": 0.1697, "theta": -0.0554, "rho": -0.0689, "theo": 6.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T15:17:55", "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "C261224C00123000", "bid": 3.55, "bid_size": 19.0, "ask": 4.35, "ask_size": 14.0, "iv": 0.3079, "open_interest": 0.0, "volume": 0.0, "delta": 0.4268, "gamma": 0.0306, "vega": 0.1694, "theta": -0.0525, "rho": 0.063, "theo": 3.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "C261224P00123000", "bid": 6.05, "bid_size": 177.0, "ask": 7.2, "ask_size": 11.0, "iv": 0.274, "open_interest": 101.0, "volume": 1.0, "delta": -0.5863, "gamma": 0.0317, "vega": 0.1676, "theta": -0.0544, "rho": -0.0727, "theo": 6.9976, "change": -0.265, "open": 7.51, "high": 7.51, "low": 7.51, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-11-06T09:40:11", "percent_change": -3.40836, "prev_day_close": 6.625}, {"option": "C261224C00124000", "bid": 3.0, "bid_size": 134.0, "ask": 4.05, "ask_size": 109.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.0303, "vega": 0.1665, "theta": -0.0512, "rho": 0.0588, "theo": 3.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50500011444092}, {"option": "C261224P00124000", "bid": 6.9, "bid_size": 116.0, "ask": 8.6, "ask_size": 47.0, "iv": 0.3032, "open_interest": 0.0, "volume": 0.0, "delta": -0.6178, "gamma": 0.0315, "vega": 0.1634, "theta": -0.0532, "rho": -0.0724, "theo": 7.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "C261224C00125000", "bid": 2.77, "bid_size": 10.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.0298, "vega": 0.1627, "theta": -0.0495, "rho": 0.0544, "theo": 2.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75999999046326}, {"option": "C261224P00125000", "bid": 7.1, "bid_size": 67.0, "ask": 8.6, "ask_size": 6.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0311, "vega": 0.1595, "theta": -0.0518, "rho": -0.0758, "theo": 8.2329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "C261224C00126000", "bid": 1.7, "bid_size": 252.0, "ask": 3.15, "ask_size": 73.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0291, "vega": 0.158, "theta": -0.0477, "rho": 0.0502, "theo": 2.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "C261224P00126000", "bid": 7.3, "bid_size": 162.0, "ask": 9.15, "ask_size": 5.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.0306, "vega": 0.1529, "theta": -0.05, "rho": -0.0754, "theo": 8.8997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "C261224C00127000", "bid": 2.13, "bid_size": 76.0, "ask": 3.05, "ask_size": 206.0, "iv": 0.3057, "open_interest": 0.0, "volume": 1.0, "delta": 0.309, "gamma": 0.0283, "vega": 0.1525, "theta": -0.0456, "rho": 0.0461, "theo": 2.3124, "change": 0.68, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:13:04", "percent_change": 30.6306, "prev_day_close": 2.5900000333786}, {"option": "C261224P00127000", "bid": 8.85, "bid_size": 128.0, "ask": 10.05, "ask_size": 28.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0298, "vega": 0.147, "theta": -0.0481, "rho": -0.0767, "theo": 9.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.375}, {"option": "C261224C00128000", "bid": 1.77, "bid_size": 269.0, "ask": 2.4, "ask_size": 331.0, "iv": 0.2896, "open_interest": 1.0, "volume": 1.0, "delta": 0.2816, "gamma": 0.0273, "vega": 0.1463, "theta": -0.0434, "rho": 0.0421, "theo": 2.0272, "change": -0.275, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T15:50:16", "percent_change": -11.5789, "prev_day_close": 2.23500001430511}, {"option": "C261224P00128000", "bid": 9.15, "bid_size": 65.0, "ask": 10.55, "ask_size": 10.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.029, "vega": 0.1387, "theta": -0.0461, "rho": -0.0758, "theo": 10.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "C261224C00129000", "bid": 0.63, "bid_size": 368.0, "ask": 2.34, "ask_size": 100.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.2554, "gamma": 0.0261, "vega": 0.1395, "theta": -0.041, "rho": 0.0382, "theo": 1.7698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.48499995470047}, {"option": "C261224P00129000", "bid": 9.25, "bid_size": 207.0, "ask": 11.85, "ask_size": 24.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0279, "vega": 0.1309, "theta": -0.0438, "rho": -0.075, "theo": 11.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "C261224C00130000", "bid": 1.39, "bid_size": 44.0, "ask": 2.23, "ask_size": 240.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.2306, "gamma": 0.0248, "vega": 0.1321, "theta": -0.0386, "rho": 0.0346, "theo": 1.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "C261224P00130000", "bid": 10.1, "bid_size": 251.0, "ask": 12.3, "ask_size": 25.0, "iv": 0.2164, "open_interest": 0.0, "volume": 5.0, "delta": -0.7941, "gamma": 0.0268, "vega": 0.1226, "theta": -0.0416, "rho": -0.0736, "theo": 11.8741, "change": -1.17, "open": 11.53, "high": 11.53, "low": 11.53, "tick": "down", "last_trade_price": 11.53, "last_trade_time": "2026-11-06T15:36:56", "percent_change": -9.2126, "prev_day_close": 11.0}, {"option": "C261224C00131000", "bid": 1.2, "bid_size": 55.0, "ask": 2.8, "ask_size": 205.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.2073, "gamma": 0.0235, "vega": 0.1245, "theta": -0.036, "rho": 0.0311, "theo": 1.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "C261224P00131000", "bid": 10.85, "bid_size": 200.0, "ask": 13.4, "ask_size": 25.0, "iv": 0.219, "open_interest": 15.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0256, "vega": 0.1118, "theta": -0.0392, "rho": -0.0702, "theo": 12.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.97, "last_trade_time": "2026-11-05T13:42:10", "percent_change": 0.0, "prev_day_close": 12.0249996185303}, {"option": "C261224C00132000", "bid": 1.04, "bid_size": 38.0, "ask": 1.48, "ask_size": 221.0, "iv": 0.2889, "open_interest": 0.0, "volume": 100.0, "delta": 0.1855, "gamma": 0.022, "vega": 0.1165, "theta": -0.0335, "rho": 0.0278, "theo": 1.153, "change": -0.15, "open": 1.65, "high": 1.65, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T14:39:47", "percent_change": -9.67742, "prev_day_close": 1.25999999046326}, {"option": "C261224P00132000", "bid": 11.9, "bid_size": 198.0, "ask": 14.05, "ask_size": 23.0, "iv": 0.2005, "open_interest": 0.0, "volume": 55.0, "delta": -0.8436, "gamma": 0.0243, "vega": 0.1031, "theta": -0.037, "rho": -0.0682, "theo": 13.5314, "change": -1.275, "open": 12.9, "high": 12.9, "low": 12.9, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T14:38:36", "percent_change": -8.99471, "prev_day_close": 12.7249999046326}, {"option": "C261224C00133000", "bid": 0.32, "bid_size": 366.0, "ask": 1.58, "ask_size": 243.0, "iv": 0.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.1654, "gamma": 0.0206, "vega": 0.1086, "theta": -0.031, "rho": 0.0249, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "C261224P00133000", "bid": 12.6, "bid_size": 71.0, "ask": 15.05, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.023, "vega": 0.0913, "theta": -0.0347, "rho": -0.0626, "theo": 14.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6750001907349}, {"option": "C261224C00134000", "bid": 0.75, "bid_size": 26.0, "ask": 2.12, "ask_size": 272.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0191, "vega": 0.1006, "theta": -0.0286, "rho": 0.0221, "theo": 0.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.43499994277954}, {"option": "C261224P00134000", "bid": 14.0, "bid_size": 170.0, "ask": 15.85, "ask_size": 15.0, "iv": 0.1924, "open_interest": 0.0, "volume": 2.0, "delta": -0.8869, "gamma": 0.0217, "vega": 0.0821, "theta": -0.0326, "rho": -0.0568, "theo": 15.2849, "change": -1.625, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-06T14:27:03", "percent_change": -10.2362, "prev_day_close": 14.6500000953674}, {"option": "C261224C00135000", "bid": 0.39, "bid_size": 285.0, "ask": 0.9, "ask_size": 48.0, "iv": 0.2673, "open_interest": 0.0, "volume": 77.0, "delta": 0.1301, "gamma": 0.0176, "vega": 0.0928, "theta": -0.0262, "rho": 0.0196, "theo": 0.7342, "change": -0.545, "open": 1.05, "high": 1.05, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T15:28:21", "percent_change": -41.1321, "prev_day_close": 0.774999976158142}, {"option": "C261224P00135000", "bid": 14.4, "bid_size": 79.0, "ask": 16.85, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9059, "gamma": 0.0201, "vega": 0.071, "theta": -0.0302, "rho": -0.0501, "theo": 16.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4750003814697}, {"option": "C261224C00136000", "bid": 0.19, "bid_size": 252.0, "ask": 1.64, "ask_size": 238.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.115, "gamma": 0.0162, "vega": 0.0853, "theta": -0.024, "rho": 0.0173, "theo": 0.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "C261224P00136000", "bid": 15.35, "bid_size": 70.0, "ask": 17.65, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0186, "vega": 0.0608, "theta": -0.0282, "rho": -0.0452, "theo": 17.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "C261224C00137000", "bid": 0.27, "bid_size": 108.0, "ask": 1.5, "ask_size": 123.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.1015, "gamma": 0.0148, "vega": 0.0781, "theta": -0.0219, "rho": 0.0153, "theo": 0.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.885000005364418}, {"option": "C261224P00137000", "bid": 16.2, "bid_size": 118.0, "ask": 18.65, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0168, "vega": 0.0513, "theta": -0.0256, "rho": -0.0407, "theo": 18.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "C261224C00138000", "bid": 0.14, "bid_size": 171.0, "ask": 1.38, "ask_size": 200.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0134, "vega": 0.0714, "theta": -0.0199, "rho": 0.0135, "theo": 0.4661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.759999997913838}, {"option": "C261224P00138000", "bid": 17.2, "bid_size": 98.0, "ask": 19.55, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0148, "vega": 0.0409, "theta": -0.0228, "rho": -0.031, "theo": 19.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "C261224C00139000", "bid": 0.11, "bid_size": 183.0, "ask": 1.31, "ask_size": 198.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0122, "vega": 0.0651, "theta": -0.0182, "rho": 0.0119, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.809999972581864}, {"option": "C261224P00139000", "bid": 18.2, "bid_size": 112.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0128, "vega": 0.033, "theta": -0.0196, "rho": -0.0248, "theo": 19.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "C261224C00140000", "bid": 0.21, "bid_size": 127.0, "ask": 1.25, "ask_size": 349.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.0111, "vega": 0.0594, "theta": -0.0165, "rho": 0.0105, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.729999996721744}, {"option": "C261224P00140000", "bid": 19.15, "bid_size": 70.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0109, "vega": 0.0272, "theta": -0.0167, "rho": -0.0169, "theo": 20.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "C261224C00145000", "bid": 0.04, "bid_size": 187.0, "ask": 2.3, "ask_size": 210.0, "iv": 0.439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0068, "vega": 0.0383, "theta": -0.0109, "rho": 0.006, "theo": 0.1862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499997094274}, {"option": "C261224P00145000", "bid": 23.75, "bid_size": 96.0, "ask": 27.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0032, "vega": 0.0047, "theta": -0.0041, "rho": -0.0035, "theo": 25.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "C261224C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 165.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0045, "vega": 0.0269, "theta": -0.008, "rho": 0.0038, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "C261224P00150000", "bid": 28.75, "bid_size": 92.0, "ask": 32.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0008, "theta": -0.0007, "rho": -0.0005, "theo": 30.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5499992370606}, {"option": "C261224C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 132.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0032, "vega": 0.0205, "theta": -0.0065, "rho": 0.0028, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "C261224P00155000", "bid": 33.75, "bid_size": 92.0, "ask": 37.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0, "theo": 35.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "C261224C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.24, "ask_size": 124.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0024, "vega": 0.0164, "theta": -0.0056, "rho": 0.0021, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "C261224P00160000", "bid": 38.8, "bid_size": 96.0, "ask": 42.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "C261224C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 88.0, "iv": 0.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0018, "vega": 0.0135, "theta": -0.0048, "rho": 0.0017, "theo": 0.0579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "C261224P00165000", "bid": 43.75, "bid_size": 92.0, "ask": 47.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5499992370606}, {"option": "C261224C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.23, "ask_size": 174.0, "iv": 0.6659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0014, "vega": 0.0112, "theta": -0.0043, "rho": 0.0014, "theo": 0.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "C261224P00170000", "bid": 48.75, "bid_size": 92.0, "ask": 52.95, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "C261224C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.22, "ask_size": 99.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0012, "vega": 0.0095, "theta": -0.0038, "rho": 0.0011, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.11500000953674}, {"option": "C261224P00175000", "bid": 53.75, "bid_size": 96.0, "ask": 57.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "C270115C00030000", "bid": 88.3, "bid_size": 105.0, "ask": 91.55, "ask_size": 105.0, "iv": 1.7081, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": 0.0577, "theo": 89.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.4, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "C270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 19.0, "iv": 1.098, "open_interest": 2910.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0007, "theta": -0.0005, "rho": -0.0001, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-12T15:35:38", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "C270115C00032500", "bid": 85.6, "bid_size": 105.0, "ask": 89.05, "ask_size": 105.0, "iv": 1.541, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": 0.0625, "theo": 86.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.8, "last_trade_time": "2026-08-31T10:03:02", "percent_change": 0.0, "prev_day_close": 87.7750015258789}, {"option": "C270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 91.0, "iv": 1.25, "open_interest": 1941.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0009, "theta": -0.0006, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T11:31:42", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "C270115C00035000", "bid": 83.25, "bid_size": 105.0, "ask": 86.6, "ask_size": 110.0, "iv": 1.5025, "open_interest": 13.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": 0.0673, "theo": 84.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-10-30T15:55:22", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "C270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.0275, "open_interest": 797.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0007, "rho": -0.0001, "theo": 0.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-28T10:17:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "C270115C00037500", "bid": 81.05, "bid_size": 90.0, "ask": 83.4, "ask_size": 105.0, "iv": 1.2849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0008, "rho": 0.072, "theo": 81.9849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.8, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 83.0499992370606}, {"option": "C270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 91.0, "iv": 1.0759, "open_interest": 152.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0009, "rho": -0.0002, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T12:09:30", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "C270115C00040000", "bid": 77.95, "bid_size": 117.0, "ask": 81.65, "ask_size": 116.0, "iv": 1.2539, "open_interest": 73.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0018, "theta": -0.001, "rho": 0.0768, "theo": 79.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.6, "last_trade_time": "2026-10-30T15:55:10", "percent_change": 0.0, "prev_day_close": 80.6000022888184}, {"option": "C270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 88.0, "iv": 1.0096, "open_interest": 723.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0018, "theta": -0.001, "rho": -0.0002, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-29T12:59:36", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "C270115C00042500", "bid": 75.45, "bid_size": 105.0, "ask": 79.15, "ask_size": 105.0, "iv": 1.1751, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0012, "rho": 0.0816, "theo": 77.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.97, "last_trade_time": "2026-03-19T11:56:09", "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "C270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 86.0, "iv": 0.9372, "open_interest": 1159.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0012, "rho": -0.0003, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-01T12:57:31", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "C270115C00045000", "bid": 73.8, "bid_size": 90.0, "ask": 76.0, "ask_size": 105.0, "iv": 1.1592, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0014, "rho": 0.0863, "theo": 74.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.35, "last_trade_time": "2026-07-31T14:59:06", "percent_change": 0.0, "prev_day_close": 75.5249977111816}, {"option": "C270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 150.0, "iv": 0.958, "open_interest": 1958.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0014, "rho": -0.0004, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-06-24T10:16:37", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "C270115C00047500", "bid": 71.25, "bid_size": 91.0, "ask": 73.5, "ask_size": 106.0, "iv": 1.0753, "open_interest": 5.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0016, "rho": 0.091, "theo": 72.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 73.0499992370606}, {"option": "C270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.797, "open_interest": 155.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0016, "rho": -0.0004, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T15:50:54", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "C270115C00050000", "bid": 68.7, "bid_size": 91.0, "ask": 71.05, "ask_size": 106.0, "iv": 1.0087, "open_interest": 320.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0019, "rho": 0.0958, "theo": 69.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.55, "last_trade_time": "2026-10-30T15:55:10", "percent_change": 0.0, "prev_day_close": 70.5750007629394}, {"option": "C270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 89.0, "iv": 0.8148, "open_interest": 5235.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0038, "theta": -0.0019, "rho": -0.0006, "theo": 0.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T09:31:17", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "C270115C00052500", "bid": 66.35, "bid_size": 91.0, "ask": 68.55, "ask_size": 106.0, "iv": 0.9836, "open_interest": 10.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0022, "rho": 0.1004, "theo": 67.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.55, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 68.0499992370606}, {"option": "C270115P00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 227.0, "iv": 0.935, "open_interest": 1599.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0022, "rho": -0.0007, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-24T10:26:13", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C270115C00055000", "bid": 63.7, "bid_size": 91.0, "ask": 66.1, "ask_size": 106.0, "iv": 0.8982, "open_interest": 163.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0026, "rho": 0.1051, "theo": 64.6698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.64, "last_trade_time": "2026-11-02T09:36:54", "percent_change": 0.0, "prev_day_close": 65.625}, {"option": "C270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 91.0, "iv": 0.7841, "open_interest": 3059.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0003, "vega": 0.0055, "theta": -0.0026, "rho": -0.0008, "theo": 0.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-08T15:25:29", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "C270115C00057500", "bid": 61.05, "bid_size": 442.0, "ask": 64.35, "ask_size": 457.0, "iv": 0.9624, "open_interest": 700.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0066, "theta": -0.003, "rho": 0.1097, "theo": 62.1999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.55, "last_trade_time": "2026-10-30T15:55:22", "percent_change": 0.0, "prev_day_close": 63.1750011444092}, {"option": "C270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 778.0, "iv": 0.7333, "open_interest": 4363.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0004, "vega": 0.0066, "theta": -0.003, "rho": -0.001, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T11:43:39", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "C270115C00060000", "bid": 58.95, "bid_size": 394.0, "ask": 61.85, "ask_size": 455.0, "iv": 0.9646, "open_interest": 1892.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0034, "rho": 0.1143, "theo": 59.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.9, "last_trade_time": "2026-11-05T13:00:34", "percent_change": 0.0, "prev_day_close": 60.6749992370606}, {"option": "C270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 10.0, "iv": 0.6069, "open_interest": 4987.0, "volume": 288.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0078, "theta": -0.0034, "rho": -0.0012, "theo": 0.0574, "change": 0.02, "open": 0.04, "high": 0.05, "low": 0.02, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:15:31", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "C270115C00062500", "bid": 56.05, "bid_size": 442.0, "ask": 59.4, "ask_size": 455.0, "iv": 0.8598, "open_interest": 619.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0092, "theta": -0.0039, "rho": 0.1189, "theo": 57.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-10-21T11:31:41", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "C270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 1114.0, "iv": 0.6696, "open_interest": 2594.0, "volume": 320.0, "delta": -0.0062, "gamma": 0.0005, "vega": 0.0093, "theta": -0.004, "rho": -0.0014, "theo": 0.0685, "change": -0.06, "open": 0.03, "high": 0.14, "low": 0.03, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T10:58:36", "percent_change": -60.0, "prev_day_close": 0.109999999403954}, {"option": "C270115C00065000", "bid": 53.8, "bid_size": 417.0, "ask": 56.95, "ask_size": 455.0, "iv": 0.8498, "open_interest": 2056.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0006, "vega": 0.011, "theta": -0.0045, "rho": 0.1234, "theo": 54.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.8, "last_trade_time": "2026-11-03T09:41:14", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "C270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 1077.0, "iv": 0.629, "open_interest": 2692.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.011, "theta": -0.0045, "rho": -0.0018, "theo": 0.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-14T13:22:13", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "C270115C00067500", "bid": 51.4, "bid_size": 91.0, "ask": 53.75, "ask_size": 106.0, "iv": 0.709, "open_interest": 420.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0008, "vega": 0.013, "theta": -0.0052, "rho": 0.1278, "theo": 52.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.19, "last_trade_time": "2026-10-30T10:47:41", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "C270115P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 887.0, "iv": 0.6115, "open_interest": 3274.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0008, "vega": 0.013, "theta": -0.0052, "rho": -0.0021, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-07T13:30:25", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "C270115C00070000", "bid": 49.5, "bid_size": 6.0, "ask": 52.0, "ask_size": 458.0, "iv": 0.8314, "open_interest": 1260.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.001, "vega": 0.0153, "theta": -0.0059, "rho": 0.1322, "theo": 49.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.37, "last_trade_time": "2026-10-19T13:42:44", "percent_change": 0.0, "prev_day_close": 50.7250003814697}, {"option": "C270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 1079.0, "iv": 0.5998, "open_interest": 10441.0, "volume": 0.0, "delta": -0.011, "gamma": 0.001, "vega": 0.0154, "theta": -0.0059, "rho": -0.0026, "theo": 0.1165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T09:33:20", "percent_change": 0.0, "prev_day_close": 0.195000002160668}, {"option": "C270115C00072500", "bid": 46.2, "bid_size": 453.0, "ask": 49.55, "ask_size": 448.0, "iv": 0.7031, "open_interest": 473.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.0012, "vega": 0.0181, "theta": -0.0067, "rho": 0.1364, "theo": 47.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.27, "last_trade_time": "2026-11-04T13:26:39", "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "C270115P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 1067.0, "iv": 0.5747, "open_interest": 899.0, "volume": 2.0, "delta": -0.0134, "gamma": 0.0012, "vega": 0.0182, "theta": -0.0068, "rho": -0.0031, "theo": 0.1392, "change": -0.03, "open": 0.16, "high": 0.16, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T12:18:34", "percent_change": -20.0, "prev_day_close": 0.114999996498227}, {"option": "C270115C00075000", "bid": 44.55, "bid_size": 221.0, "ask": 47.1, "ask_size": 572.0, "iv": 0.7475, "open_interest": 556.0, "volume": 1.0, "delta": 0.9844, "gamma": 0.0014, "vega": 0.0213, "theta": -0.0077, "rho": 0.1405, "theo": 44.9731, "change": 2.95, "open": 47.05, "high": 47.05, "low": 47.05, "tick": "down", "last_trade_price": 47.05, "last_trade_time": "2026-11-06T15:27:59", "percent_change": 6.68934, "prev_day_close": 45.3249988555908}, {"option": "C270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 880.0, "iv": 0.5075, "open_interest": 6516.0, "volume": 4.0, "delta": -0.0162, "gamma": 0.0015, "vega": 0.0215, "theta": -0.0077, "rho": -0.0038, "theo": 0.1666, "change": 0.055, "open": 0.19, "high": 0.21, "low": 0.16, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:19:23", "percent_change": 47.8261, "prev_day_close": 0.16499999910593}, {"option": "C270115C00077500", "bid": 41.55, "bid_size": 284.0, "ask": 44.2, "ask_size": 318.0, "iv": 0.6138, "open_interest": 295.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0018, "vega": 0.0251, "theta": -0.0088, "rho": 0.1445, "theo": 42.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.65, "last_trade_time": "2026-10-23T09:41:30", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "C270115P00077500", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1171.0, "iv": 0.5093, "open_interest": 1583.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0018, "vega": 0.0252, "theta": -0.0088, "rho": -0.0045, "theo": 0.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:29:37", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "C270115C00080000", "bid": 39.3, "bid_size": 425.0, "ask": 42.2, "ask_size": 477.0, "iv": 0.6434, "open_interest": 4404.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.0022, "vega": 0.0295, "theta": -0.01, "rho": 0.1483, "theo": 40.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.27, "last_trade_time": "2026-11-05T15:31:18", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "C270115P00080000", "bid": 0.13, "bid_size": 434.0, "ask": 0.25, "ask_size": 381.0, "iv": 0.4749, "open_interest": 14329.0, "volume": 3.0, "delta": -0.0238, "gamma": 0.0022, "vega": 0.0297, "theta": -0.01, "rho": -0.0055, "theo": 0.2397, "change": 0.265, "open": 0.45, "high": 0.46, "low": 0.45, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T15:45:17", "percent_change": 135.897, "prev_day_close": 0.295000001788139}, {"option": "C270115C00082500", "bid": 37.15, "bid_size": 248.0, "ask": 39.8, "ask_size": 367.0, "iv": 0.6347, "open_interest": 266.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0026, "vega": 0.0347, "theta": -0.0114, "rho": 0.1519, "theo": 37.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.88, "last_trade_time": "2026-10-22T10:19:16", "percent_change": 0.0, "prev_day_close": 38.6999988555908}, {"option": "C270115P00082500", "bid": 0.17, "bid_size": 357.0, "ask": 0.54, "ask_size": 966.0, "iv": 0.4948, "open_interest": 3905.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0026, "vega": 0.0349, "theta": -0.0114, "rho": -0.0066, "theo": 0.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:45:17", "percent_change": 0.0, "prev_day_close": 0.355000011622906}, {"option": "C270115C00085000", "bid": 34.6, "bid_size": 392.0, "ask": 37.35, "ask_size": 478.0, "iv": 0.5913, "open_interest": 1057.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0032, "vega": 0.0408, "theta": -0.0129, "rho": 0.1552, "theo": 35.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-11-04T12:58:33", "percent_change": 0.0, "prev_day_close": 36.3250007629394}, {"option": "C270115P00085000", "bid": 0.23, "bid_size": 347.0, "ask": 0.62, "ask_size": 993.0, "iv": 0.4779, "open_interest": 12312.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0032, "vega": 0.041, "theta": -0.013, "rho": -0.008, "theo": 0.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T13:52:30", "percent_change": 0.0, "prev_day_close": 0.425000004470348}, {"option": "C270115C00087500", "bid": 32.05, "bid_size": 427.0, "ask": 34.95, "ask_size": 475.0, "iv": 0.5525, "open_interest": 458.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0039, "vega": 0.0478, "theta": -0.0146, "rho": 0.1581, "theo": 32.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.49, "last_trade_time": "2026-10-30T10:50:56", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "C270115P00087500", "bid": 0.33, "bid_size": 218.0, "ask": 0.45, "ask_size": 198.0, "iv": 0.4367, "open_interest": 1659.0, "volume": 2.0, "delta": -0.0427, "gamma": 0.0039, "vega": 0.0481, "theta": -0.0148, "rho": -0.0097, "theo": 0.4222, "change": -0.02, "open": 0.37, "high": 0.37, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-06T13:46:28", "percent_change": -5.55556, "prev_day_close": 0.390000000596046}, {"option": "C270115C00090000", "bid": 29.75, "bid_size": 392.0, "ask": 32.25, "ask_size": 460.0, "iv": 0.5111, "open_interest": 3749.0, "volume": 5.0, "delta": 0.9489, "gamma": 0.0047, "vega": 0.056, "theta": -0.0166, "rho": 0.1606, "theo": 30.45, "change": 2.125, "open": 31.85, "high": 31.85, "low": 31.85, "tick": "up", "last_trade_price": 31.85, "last_trade_time": "2026-11-06T10:11:36", "percent_change": 7.14886, "prev_day_close": 31.4750003814697}, {"option": "C270115P00090000", "bid": 0.42, "bid_size": 255.0, "ask": 0.73, "ask_size": 770.0, "iv": 0.4392, "open_interest": 10872.0, "volume": 15.0, "delta": -0.0521, "gamma": 0.0048, "vega": 0.0563, "theta": -0.0168, "rho": -0.0118, "theo": 0.5134, "change": -0.03, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T11:57:00", "percent_change": -5.76923, "prev_day_close": 0.600000008940697}, {"option": "C270115C00092500", "bid": 27.4, "bid_size": 375.0, "ask": 29.85, "ask_size": 243.0, "iv": 0.4887, "open_interest": 1724.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0057, "vega": 0.0655, "theta": -0.0188, "rho": 0.1626, "theo": 28.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.6, "last_trade_time": "2026-11-03T09:37:07", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "C270115P00092500", "bid": 0.49, "bid_size": 357.0, "ask": 0.9, "ask_size": 795.0, "iv": 0.4239, "open_interest": 631.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0058, "vega": 0.0659, "theta": -0.019, "rho": -0.0144, "theo": 0.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-05T14:00:01", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "C270115C00095000", "bid": 25.15, "bid_size": 300.0, "ask": 27.55, "ask_size": 474.0, "iv": 0.4726, "open_interest": 3657.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0069, "vega": 0.0764, "theta": -0.0213, "rho": 0.1639, "theo": 25.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-11-02T12:06:14", "percent_change": 0.0, "prev_day_close": 26.8249998092651}, {"option": "C270115P00095000", "bid": 0.65, "bid_size": 325.0, "ask": 1.0, "ask_size": 563.0, "iv": 0.4069, "open_interest": 6375.0, "volume": 25.0, "delta": -0.0779, "gamma": 0.007, "vega": 0.0771, "theta": -0.0215, "rho": -0.0176, "theo": 0.771, "change": -0.135, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T13:57:30", "percent_change": -16.1677, "prev_day_close": 0.824999988079071}, {"option": "C270115C00097500", "bid": 23.25, "bid_size": 7.0, "ask": 25.0, "ask_size": 447.0, "iv": 0.4558, "open_interest": 2264.0, "volume": 2.0, "delta": 0.9061, "gamma": 0.0083, "vega": 0.0889, "theta": -0.024, "rho": 0.1643, "theo": 23.4512, "change": 2.125, "open": 25.0, "high": 25.0, "low": 25.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T11:13:46", "percent_change": 9.28962, "prev_day_close": 24.125}, {"option": "C270115P00097500", "bid": 0.77, "bid_size": 505.0, "ask": 1.01, "ask_size": 155.0, "iv": 0.3797, "open_interest": 5376.0, "volume": 4.0, "delta": -0.0955, "gamma": 0.0084, "vega": 0.0894, "theta": -0.0243, "rho": -0.0213, "theo": 0.9531, "change": -0.145, "open": 0.96, "high": 0.96, "low": 0.9, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-06T13:37:21", "percent_change": -13.7441, "prev_day_close": 0.889999985694885}, {"option": "C270115C00100000", "bid": 20.6, "bid_size": 367.0, "ask": 23.05, "ask_size": 571.0, "iv": 0.434, "open_interest": 4890.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0099, "vega": 0.1027, "theta": -0.0271, "rho": 0.1638, "theo": 21.2016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T15:26:45", "percent_change": 0.0, "prev_day_close": 22.2749996185303}, {"option": "C270115P00100000", "bid": 1.07, "bid_size": 284.0, "ask": 1.24, "ask_size": 48.0, "iv": 0.3722, "open_interest": 18999.0, "volume": 294.0, "delta": -0.1171, "gamma": 0.0101, "vega": 0.1035, "theta": -0.0274, "rho": -0.026, "theo": 1.1845, "change": -0.175, "open": 1.03, "high": 1.21, "low": 1.03, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-06T15:46:56", "percent_change": -13.308, "prev_day_close": 1.1700000166893}, {"option": "C270115C00105000", "bid": 16.3, "bid_size": 337.0, "ask": 18.55, "ask_size": 485.0, "iv": 0.3926, "open_interest": 2785.0, "volume": 1.0, "delta": 0.8279, "gamma": 0.0138, "vega": 0.1343, "theta": -0.0337, "rho": 0.159, "theo": 16.9011, "change": 1.86, "open": 18.61, "high": 18.61, "low": 18.61, "tick": "up", "last_trade_price": 18.61, "last_trade_time": "2026-11-06T10:48:27", "percent_change": 11.1045, "prev_day_close": 17.7749996185303}, {"option": "C270115P00105000", "bid": 1.69, "bid_size": 454.0, "ask": 1.97, "ask_size": 83.0, "iv": 0.3535, "open_interest": 5449.0, "volume": 42.0, "delta": -0.1748, "gamma": 0.014, "vega": 0.1351, "theta": -0.0342, "rho": -0.0382, "theo": 1.8489, "change": -0.27, "open": 2.07, "high": 2.07, "low": 1.59, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T13:37:27", "percent_change": -13.1068, "prev_day_close": 1.81999999284744}, {"option": "C270115C00110000", "bid": 12.8, "bid_size": 26.0, "ask": 14.15, "ask_size": 554.0, "iv": 0.3684, "open_interest": 3646.0, "volume": 540.0, "delta": 0.7492, "gamma": 0.018, "vega": 0.1668, "theta": -0.0402, "rho": 0.1484, "theo": 12.9637, "change": 0.775, "open": 14.8, "high": 14.8, "low": 13.9, "tick": "down", "last_trade_price": 13.9, "last_trade_time": "2026-11-06T14:18:44", "percent_change": 5.90476, "prev_day_close": 13.4749999046326}, {"option": "C270115P00110000", "bid": 2.52, "bid_size": 608.0, "ask": 3.05, "ask_size": 136.0, "iv": 0.3321, "open_interest": 7873.0, "volume": 231.0, "delta": -0.2554, "gamma": 0.0184, "vega": 0.1681, "theta": -0.041, "rho": -0.0546, "theo": 2.8837, "change": -0.365, "open": 2.89, "high": 2.89, "low": 2.47, "tick": "no_change", "last_trade_price": 2.81, "last_trade_time": "2026-11-06T15:43:50", "percent_change": -11.4961, "prev_day_close": 2.8400000333786}, {"option": "C270115C00115000", "bid": 9.35, "bid_size": 22.0, "ask": 10.25, "ask_size": 449.0, "iv": 0.3398, "open_interest": 4670.0, "volume": 41.0, "delta": 0.6491, "gamma": 0.0218, "vega": 0.1938, "theta": -0.0449, "rho": 0.1318, "theo": 9.4991, "change": 1.15, "open": 10.8, "high": 10.9, "low": 10.8, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-11-06T10:29:45", "percent_change": 11.7949, "prev_day_close": 9.92500019073486}, {"option": "C270115P00115000", "bid": 4.0, "bid_size": 597.0, "ask": 4.5, "ask_size": 35.0, "iv": 0.3164, "open_interest": 8057.0, "volume": 147.0, "delta": -0.3581, "gamma": 0.0224, "vega": 0.1944, "theta": -0.0461, "rho": -0.074, "theo": 4.4029, "change": -0.425, "open": 4.77, "high": 4.77, "low": 3.7, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T15:43:34", "percent_change": -9.09091, "prev_day_close": 4.32500004768372}, {"option": "C270115C00120000", "bid": 6.5, "bid_size": 10.0, "ask": 6.95, "ask_size": 261.0, "iv": 0.3185, "open_interest": 6182.0, "volume": 40.0, "delta": 0.533, "gamma": 0.0243, "vega": 0.2076, "theta": -0.0464, "rho": 0.1105, "theo": 6.593, "change": 0.0, "open": 7.25, "high": 7.87, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:52:00", "percent_change": 7.01231e-07, "prev_day_close": 6.79999995231628}, {"option": "C270115P00120000", "bid": 5.95, "bid_size": 633.0, "ask": 6.65, "ask_size": 42.0, "iv": 0.3024, "open_interest": 6941.0, "volume": 468.0, "delta": -0.4783, "gamma": 0.0252, "vega": 0.2069, "theta": -0.0481, "rho": -0.0928, "theo": 6.4997, "change": -0.475, "open": 6.3, "high": 6.31, "low": 5.5, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:38:14", "percent_change": -7.01107, "prev_day_close": 6.32500004768372}, {"option": "C270115C00125000", "bid": 4.2, "bid_size": 43.0, "ask": 4.55, "ask_size": 271.0, "iv": 0.3051, "open_interest": 5863.0, "volume": 150.0, "delta": 0.4104, "gamma": 0.0246, "vega": 0.2031, "theta": -0.0437, "rho": 0.0865, "theo": 4.2974, "change": -0.1, "open": 4.0, "high": 5.31, "low": 4.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-06T15:37:58", "percent_change": -2.24719, "prev_day_close": 4.47500014305115}, {"option": "C270115P00125000", "bid": 8.7, "bid_size": 340.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.2895, "open_interest": 8009.0, "volume": 2.0, "delta": -0.6069, "gamma": 0.0259, "vega": 0.1988, "theta": -0.046, "rho": -0.107, "theo": 9.2335, "change": -0.5, "open": 8.72, "high": 8.95, "low": 8.72, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-06T12:50:15", "percent_change": -5.291, "prev_day_close": 8.97500038146973}, {"option": "C270115C00130000", "bid": 2.43, "bid_size": 477.0, "ask": 2.98, "ask_size": 554.0, "iv": 0.2969, "open_interest": 6530.0, "volume": 384.0, "delta": 0.2935, "gamma": 0.0225, "vega": 0.1803, "theta": -0.0374, "rho": 0.0626, "theo": 2.6144, "change": -0.055, "open": 2.56, "high": 3.3, "low": 2.56, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T15:41:41", "percent_change": -1.99637, "prev_day_close": 2.79499995708466}, {"option": "C270115P00130000", "bid": 11.25, "bid_size": 466.0, "ask": 13.25, "ask_size": 153.0, "iv": 0.2517, "open_interest": 7026.0, "volume": 2.0, "delta": -0.7322, "gamma": 0.0243, "vega": 0.1697, "theta": -0.0404, "rho": -0.1103, "theo": 12.6175, "change": -0.8, "open": 11.25, "high": 12.3, "low": 11.25, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-06T14:32:48", "percent_change": -6.10687, "prev_day_close": 11.9749999046326}, {"option": "C270115C00135000", "bid": 1.4, "bid_size": 327.0, "ask": 1.62, "ask_size": 139.0, "iv": 0.286, "open_interest": 4409.0, "volume": 199.0, "delta": 0.1943, "gamma": 0.0184, "vega": 0.1448, "theta": -0.029, "rho": 0.0417, "theo": 1.4862, "change": -0.08, "open": 1.65, "high": 1.91, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T15:53:07", "percent_change": -5.0, "prev_day_close": 1.55000001192093}, {"option": "C270115P00135000", "bid": 15.2, "bid_size": 383.0, "ask": 17.45, "ask_size": 339.0, "iv": 0.2586, "open_interest": 1657.0, "volume": 0.0, "delta": -0.8427, "gamma": 0.0209, "vega": 0.1237, "theta": -0.0329, "rho": -0.0957, "theo": 16.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.19, "last_trade_time": "2026-11-05T14:08:25", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "C270115C00140000", "bid": 0.76, "bid_size": 66.0, "ask": 0.92, "ask_size": 300.0, "iv": 0.2832, "open_interest": 6142.0, "volume": 72.0, "delta": 0.1202, "gamma": 0.0136, "vega": 0.1063, "theta": -0.0206, "rho": 0.026, "theo": 0.804, "change": 0.0, "open": 0.88, "high": 1.17, "low": 0.83, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T15:39:26", "percent_change": -1.57988e-06, "prev_day_close": 0.810000002384186}, {"option": "C270115P00140000", "bid": 19.35, "bid_size": 252.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 972.0, "volume": 3.0, "delta": -0.93, "gamma": 0.0163, "vega": 0.0671, "theta": -0.0256, "rho": -0.0578, "theo": 21.1026, "change": -0.6, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T15:25:32", "percent_change": -2.77778, "prev_day_close": 20.0}, {"option": "C270115C00145000", "bid": 0.39, "bid_size": 96.0, "ask": 0.57, "ask_size": 309.0, "iv": 0.2859, "open_interest": 5276.0, "volume": 22.0, "delta": 0.0719, "gamma": 0.0094, "vega": 0.0734, "theta": -0.014, "rho": 0.0156, "theo": 0.433, "change": 0.045, "open": 0.61, "high": 0.61, "low": 0.48, "tick": "no_change", "last_trade_price": 0.49, "last_trade_time": "2026-11-06T13:35:05", "percent_change": 10.1124, "prev_day_close": 0.489999994635582}, {"option": "C270115P00145000", "bid": 24.15, "bid_size": 262.0, "ask": 26.55, "ask_size": 214.0, "iv": 0.0, "open_interest": 561.0, "volume": 10.0, "delta": -0.9818, "gamma": 0.0077, "vega": 0.0192, "theta": -0.0112, "rho": -0.017, "theo": 25.9432, "change": -1.425, "open": 25.1, "high": 25.1, "low": 25.1, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-06T13:22:41", "percent_change": -5.37229, "prev_day_close": 24.8499994277954}, {"option": "C270115C00150000", "bid": 0.2, "bid_size": 162.0, "ask": 0.29, "ask_size": 106.0, "iv": 0.2838, "open_interest": 7101.0, "volume": 71.0, "delta": 0.0441, "gamma": 0.0062, "vega": 0.0504, "theta": -0.0096, "rho": 0.0095, "theo": 0.248, "change": 0.01, "open": 0.44, "high": 0.44, "low": 0.24, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T14:40:52", "percent_change": 4.16667, "prev_day_close": 0.244999997317791}, {"option": "C270115P00150000", "bid": 29.5, "bid_size": 111.0, "ask": 31.85, "ask_size": 83.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0009, "rho": -0.0017, "theo": 30.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.42, "last_trade_time": "2026-11-03T12:47:19", "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "C270115C00155000", "bid": 0.05, "bid_size": 444.0, "ask": 0.25, "ask_size": 410.0, "iv": 0.2922, "open_interest": 3073.0, "volume": 51.0, "delta": 0.0292, "gamma": 0.0043, "vega": 0.0361, "theta": -0.0071, "rho": 0.0063, "theo": 0.1594, "change": -0.16, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:03:07", "percent_change": -51.6129, "prev_day_close": 0.150000000372529}, {"option": "C270115P00155000", "bid": 34.5, "bid_size": 111.0, "ask": 36.85, "ask_size": 94.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 35.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-10-06T11:43:59", "percent_change": 0.0, "prev_day_close": 34.875}, {"option": "C270115C00160000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 497.0, "iv": 0.3132, "open_interest": 4052.0, "volume": 4.0, "delta": 0.0211, "gamma": 0.0031, "vega": 0.0276, "theta": -0.0056, "rho": 0.0045, "theo": 0.115, "change": -0.03, "open": 0.29, "high": 0.29, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:10:23", "percent_change": -23.0769, "prev_day_close": 0.110000001266599}, {"option": "C270115P00160000", "bid": 39.5, "bid_size": 111.0, "ask": 41.9, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-10-14T09:54:30", "percent_change": 0.0, "prev_day_close": 39.875}, {"option": "C270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 930.0, "iv": 0.3486, "open_interest": 4513.0, "volume": 1.0, "delta": 0.0162, "gamma": 0.0024, "vega": 0.0221, "theta": -0.0047, "rho": 0.0035, "theo": 0.09, "change": -0.03, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:37:35", "percent_change": -23.0769, "prev_day_close": 0.0450000017881393}, {"option": "C270115P00165000", "bid": 44.5, "bid_size": 110.0, "ask": 46.5, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-09-23T14:19:34", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "C270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 999.0, "iv": 0.3987, "open_interest": 1115.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0019, "vega": 0.0183, "theta": -0.0041, "rho": 0.0028, "theo": 0.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:54:39", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "C270115P00170000", "bid": 49.5, "bid_size": 111.0, "ask": 51.85, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.79, "last_trade_time": "2026-08-03T14:37:04", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "C270115C00175000", "bid": 0.01, "bid_size": 100.0, "ask": 0.22, "ask_size": 909.0, "iv": 0.3888, "open_interest": 1442.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0015, "vega": 0.0155, "theta": -0.0036, "rho": 0.0023, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:31:10", "percent_change": 0.0, "prev_day_close": 0.109999996609986}, {"option": "C270115P00175000", "bid": 54.5, "bid_size": 106.0, "ask": 56.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.05, "last_trade_time": "2026-08-18T11:43:00", "percent_change": 0.0, "prev_day_close": 54.9499988555908}, {"option": "C270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1004.0, "iv": 0.4468, "open_interest": 934.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0012, "vega": 0.0133, "theta": -0.0032, "rho": 0.0019, "theo": 0.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:32:17", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "C270115P00180000", "bid": 58.75, "bid_size": 108.0, "ask": 61.95, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "C270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1008.0, "iv": 0.4715, "open_interest": 715.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.001, "vega": 0.0116, "theta": -0.0029, "rho": 0.0016, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T10:45:59", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "C270115P00185000", "bid": 64.5, "bid_size": 106.0, "ask": 66.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "C270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 762.0, "iv": 0.4936, "open_interest": 242.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0009, "vega": 0.0101, "theta": -0.0027, "rho": 0.0014, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-09-09T11:37:53", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "C270115P00190000", "bid": 69.5, "bid_size": 106.0, "ask": 71.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "C270115C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 494.0, "iv": 0.5166, "open_interest": 171.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0007, "vega": 0.009, "theta": -0.0024, "rho": 0.0012, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T15:56:29", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "C270115P00195000", "bid": 74.5, "bid_size": 106.0, "ask": 76.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "C270115C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 972.0, "iv": 0.5388, "open_interest": 269.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0006, "vega": 0.008, "theta": -0.0022, "rho": 0.0011, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T09:31:49", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "C270115P00200000", "bid": 79.5, "bid_size": 106.0, "ask": 81.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "C270115C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 601.0, "iv": 0.5299, "open_interest": 122.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0065, "theta": -0.0019, "rho": 0.0008, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:34:17", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "C270115P00210000", "bid": 89.5, "bid_size": 105.0, "ask": 92.15, "ask_size": 105.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9000015258789}, {"option": "C270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 453.0, "iv": 0.5672, "open_interest": 172.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0004, "vega": 0.0053, "theta": -0.0017, "rho": 0.0007, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-02T15:55:36", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "C270115P00220000", "bid": 99.2, "bid_size": 106.0, "ask": 101.65, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "C270219C00065000", "bid": 54.1, "bid_size": 120.0, "ask": 57.1, "ask_size": 177.0, "iv": 0.7239, "open_interest": 30.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0008, "vega": 0.0184, "theta": -0.0047, "rho": 0.146, "theo": 55.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-10-30T14:39:57", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "C270219P00065000", "bid": 0.1, "bid_size": 1.0, "ask": 0.28, "ask_size": 1146.0, "iv": 0.5586, "open_interest": 1.0, "volume": 2.0, "delta": -0.0131, "gamma": 0.001, "vega": 0.0218, "theta": -0.0054, "rho": -0.0046, "theo": 0.1703, "change": 0.02, "open": 0.15, "high": 0.15, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T12:22:33", "percent_change": 16.6667, "prev_day_close": 0.190000001341104}, {"option": "C270219C00070000", "bid": 49.15, "bid_size": 115.0, "ask": 52.2, "ask_size": 133.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0012, "vega": 0.026, "theta": -0.0061, "rho": 0.1565, "theo": 50.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.125}, {"option": "C270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1180.0, "iv": 0.5314, "open_interest": 2.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0014, "vega": 0.0294, "theta": -0.0069, "rho": -0.0066, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T11:54:30", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "C270219C00075000", "bid": 44.35, "bid_size": 195.0, "ask": 46.65, "ask_size": 227.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0018, "vega": 0.0332, "theta": -0.0079, "rho": 0.1662, "theo": 45.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.2749996185303}, {"option": "C270219P00075000", "bid": 0.17, "bid_size": 365.0, "ask": 0.5, "ask_size": 867.0, "iv": 0.4855, "open_interest": 5.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.002, "vega": 0.0393, "theta": -0.0087, "rho": -0.0092, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T15:27:46", "percent_change": 0.0, "prev_day_close": 0.33500000089407}, {"option": "C270219C00080000", "bid": 39.7, "bid_size": 158.0, "ask": 41.8, "ask_size": 228.0, "iv": 0.5103, "open_interest": 2.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0026, "vega": 0.0456, "theta": -0.01, "rho": 0.1756, "theo": 40.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.77, "last_trade_time": "2026-11-03T10:29:14", "percent_change": 0.0, "prev_day_close": 41.4250011444092}, {"option": "C270219P00080000", "bid": 0.28, "bid_size": 258.0, "ask": 0.67, "ask_size": 566.0, "iv": 0.4572, "open_interest": 6.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0028, "vega": 0.0521, "theta": -0.0109, "rho": -0.0129, "theo": 0.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T15:27:46", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "C270219C00085000", "bid": 34.9, "bid_size": 117.0, "ask": 37.7, "ask_size": 178.0, "iv": 0.5099, "open_interest": 3.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0037, "vega": 0.0621, "theta": -0.0127, "rho": 0.1839, "theo": 35.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-10-06T12:27:41", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "C270219P00085000", "bid": 0.42, "bid_size": 504.0, "ask": 0.9, "ask_size": 574.0, "iv": 0.4287, "open_interest": 642.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0039, "vega": 0.0687, "theta": -0.0135, "rho": -0.0182, "theo": 0.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T15:27:46", "percent_change": 0.0, "prev_day_close": 0.65999998152256}, {"option": "C270219C00090000", "bid": 30.05, "bid_size": 176.0, "ask": 33.0, "ask_size": 200.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0053, "vega": 0.0831, "theta": -0.016, "rho": 0.1906, "theo": 30.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9250011444092}, {"option": "C270219P00090000", "bid": 0.69, "bid_size": 257.0, "ask": 1.23, "ask_size": 524.0, "iv": 0.4062, "open_interest": 53.0, "volume": 1.0, "delta": -0.0738, "gamma": 0.0055, "vega": 0.09, "theta": -0.0167, "rho": -0.0256, "theo": 0.8943, "change": -0.185, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T10:24:45", "percent_change": -19.5767, "prev_day_close": 0.96000000834465}, {"option": "C270219C00095000", "bid": 25.75, "bid_size": 98.0, "ask": 27.9, "ask_size": 218.0, "iv": 0.4161, "open_interest": 10.0, "volume": 0.0, "delta": 0.9035, "gamma": 0.0073, "vega": 0.1091, "theta": -0.0199, "rho": 0.1948, "theo": 26.36, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.62, "last_trade_time": "2026-10-30T14:49:30", "percent_change": 0.0, "prev_day_close": 27.0249996185303}, {"option": "C270219P00095000", "bid": 1.04, "bid_size": 313.0, "ask": 1.35, "ask_size": 73.0, "iv": 0.3682, "open_interest": 735.0, "volume": 0.0, "delta": -0.1047, "gamma": 0.0076, "vega": 0.1165, "theta": -0.0206, "rho": -0.0362, "theo": 1.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T15:27:46", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "C270219C00100000", "bid": 21.3, "bid_size": 183.0, "ask": 24.0, "ask_size": 324.0, "iv": 0.403, "open_interest": 5.0, "volume": 0.0, "delta": 0.8613, "gamma": 0.01, "vega": 0.14, "theta": -0.0244, "rho": 0.1952, "theo": 21.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.68, "last_trade_time": "2026-11-05T15:16:27", "percent_change": 0.0, "prev_day_close": 22.9249992370605}, {"option": "C270219P00100000", "bid": 1.62, "bid_size": 250.0, "ask": 2.01, "ask_size": 140.0, "iv": 0.3532, "open_interest": 198.0, "volume": 5.0, "delta": -0.1479, "gamma": 0.0102, "vega": 0.1478, "theta": -0.025, "rho": -0.051, "theo": 1.8653, "change": -0.195, "open": 1.78, "high": 1.81, "low": 1.78, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-06T14:39:18", "percent_change": -9.72568, "prev_day_close": 1.81499999761581}, {"option": "C270219C00105000", "bid": 17.2, "bid_size": 335.0, "ask": 19.85, "ask_size": 383.0, "iv": 0.3787, "open_interest": 1.0, "volume": 20.0, "delta": 0.8037, "gamma": 0.013, "vega": 0.1781, "theta": -0.0291, "rho": 0.193, "theo": 17.8301, "change": 1.5, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-06T13:21:11", "percent_change": 8.72093, "prev_day_close": 18.7750005722046}, {"option": "C270219P00105000", "bid": 2.57, "bid_size": 306.0, "ask": 2.9, "ask_size": 135.0, "iv": 0.3411, "open_interest": 622.0, "volume": 2.0, "delta": -0.2063, "gamma": 0.0132, "vega": 0.1823, "theta": -0.0295, "rho": -0.0711, "theo": 2.7231, "change": -0.28, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:40:20", "percent_change": -9.55631, "prev_day_close": 2.67999994754791}, {"option": "C270219C00110000", "bid": 13.6, "bid_size": 291.0, "ask": 14.75, "ask_size": 302.0, "iv": 0.3323, "open_interest": 260.0, "volume": 1.0, "delta": 0.7298, "gamma": 0.0162, "vega": 0.2108, "theta": -0.0334, "rho": 0.1824, "theo": 14.0619, "change": 0.675, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-06T15:56:03", "percent_change": 5.00928, "prev_day_close": 14.2750000953674}, {"option": "C270219P00110000", "bid": 3.75, "bid_size": 138.0, "ask": 4.2, "ask_size": 166.0, "iv": 0.328, "open_interest": 455.0, "volume": 4.0, "delta": -0.2814, "gamma": 0.0163, "vega": 0.2149, "theta": -0.0336, "rho": -0.0964, "theo": 3.951, "change": -0.375, "open": 3.55, "high": 3.8, "low": 3.55, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:40:20", "percent_change": -8.98204, "prev_day_close": 3.875}, {"option": "C270219C00115000", "bid": 10.5, "bid_size": 16.0, "ask": 12.2, "ask_size": 393.0, "iv": 0.3418, "open_interest": 25.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0188, "vega": 0.2368, "theta": -0.0363, "rho": 0.1662, "theo": 10.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.05, "last_trade_time": "2026-11-04T15:01:19", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "C270219P00115000", "bid": 5.3, "bid_size": 226.0, "ask": 5.75, "ask_size": 14.0, "iv": 0.312, "open_interest": 731.0, "volume": 12.0, "delta": -0.3705, "gamma": 0.0189, "vega": 0.2401, "theta": -0.0365, "rho": -0.1263, "theo": 5.6072, "change": -0.425, "open": 5.33, "high": 5.45, "low": 5.25, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T14:30:57", "percent_change": -7.23404, "prev_day_close": 5.47500014305115}, {"option": "C270219C00120000", "bid": 7.6, "bid_size": 264.0, "ask": 8.15, "ask_size": 219.0, "iv": 0.3053, "open_interest": 284.0, "volume": 7.0, "delta": 0.5417, "gamma": 0.0206, "vega": 0.2521, "theta": -0.0372, "rho": 0.1472, "theo": 7.8785, "change": 0.575, "open": 8.72, "high": 9.22, "low": 8.35, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T12:58:46", "percent_change": 7.16511, "prev_day_close": 8.02500009536743}, {"option": "C270219P00120000", "bid": 7.35, "bid_size": 308.0, "ask": 7.85, "ask_size": 20.0, "iv": 0.2992, "open_interest": 436.0, "volume": 16.0, "delta": -0.47, "gamma": 0.0207, "vega": 0.2526, "theta": -0.0373, "rho": -0.1582, "theo": 7.7578, "change": -0.7, "open": 8.4, "high": 8.4, "low": 6.8, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:10:37", "percent_change": -8.75, "prev_day_close": 7.54999995231628}, {"option": "C270219C00125000", "bid": 5.4, "bid_size": 6.0, "ask": 6.05, "ask_size": 320.0, "iv": 0.3034, "open_interest": 292.0, "volume": 3.0, "delta": 0.4384, "gamma": 0.021, "vega": 0.2505, "theta": -0.0358, "rho": 0.1222, "theo": 5.5646, "change": 0.285, "open": 5.91, "high": 5.91, "low": 5.91, "tick": "up", "last_trade_price": 5.91, "last_trade_time": "2026-11-06T13:24:07", "percent_change": 5.06667, "prev_day_close": 5.72500014305115}, {"option": "C270219P00125000", "bid": 9.85, "bid_size": 258.0, "ask": 10.55, "ask_size": 18.0, "iv": 0.2872, "open_interest": 388.0, "volume": 59.0, "delta": -0.5741, "gamma": 0.0212, "vega": 0.2488, "theta": -0.0361, "rho": -0.1876, "theo": 10.441, "change": -0.745, "open": 10.42, "high": 10.42, "low": 9.2, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-11-06T13:43:17", "percent_change": -6.94639, "prev_day_close": 10.1750001907349}, {"option": "C270219C00130000", "bid": 3.6, "bid_size": 10.0, "ask": 4.1, "ask_size": 452.0, "iv": 0.2932, "open_interest": 520.0, "volume": 48.0, "delta": 0.3386, "gamma": 0.0199, "vega": 0.2329, "theta": -0.0323, "rho": 0.098, "theo": 3.7745, "change": 0.25, "open": 3.85, "high": 4.55, "low": 3.85, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-06T12:37:02", "percent_change": 6.57895, "prev_day_close": 3.84999990463257}, {"option": "C270219P00130000", "bid": 11.65, "bid_size": 365.0, "ask": 14.15, "ask_size": 226.0, "iv": 0.2559, "open_interest": 75.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0205, "vega": 0.2281, "theta": -0.0333, "rho": -0.2057, "theo": 13.6543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.92, "last_trade_time": "2026-11-05T12:58:13", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "C270219C00135000", "bid": 2.29, "bid_size": 27.0, "ask": 2.65, "ask_size": 340.0, "iv": 0.2847, "open_interest": 1141.0, "volume": 1.0, "delta": 0.2494, "gamma": 0.0176, "vega": 0.203, "theta": -0.0274, "rho": 0.0733, "theo": 2.4585, "change": 0.57, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-06T10:23:58", "percent_change": 22.9839, "prev_day_close": 2.50499999523163}, {"option": "C270219P00135000", "bid": 15.45, "bid_size": 363.0, "ask": 17.65, "ask_size": 10.0, "iv": 0.2372, "open_interest": 146.0, "volume": 0.0, "delta": -0.771, "gamma": 0.0191, "vega": 0.1916, "theta": -0.0296, "rho": -0.202, "theo": 17.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.82, "last_trade_time": "2026-11-05T14:08:25", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "C270219C00140000", "bid": 1.44, "bid_size": 15.0, "ask": 1.71, "ask_size": 246.0, "iv": 0.2815, "open_interest": 359.0, "volume": 338.0, "delta": 0.1754, "gamma": 0.0145, "vega": 0.1658, "theta": -0.0218, "rho": 0.053, "theo": 1.542, "change": 0.145, "open": 1.67, "high": 1.83, "low": 1.65, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T12:28:01", "percent_change": 9.20635, "prev_day_close": 1.58500003814697}, {"option": "C270219P00140000", "bid": 19.55, "bid_size": 243.0, "ask": 22.0, "ask_size": 42.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8563, "gamma": 0.0173, "vega": 0.1428, "theta": -0.026, "rho": -0.1673, "theo": 21.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-29T09:55:00", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "C270219C00145000", "bid": 0.76, "bid_size": 434.0, "ask": 1.27, "ask_size": 507.0, "iv": 0.2819, "open_interest": 480.0, "volume": 21.0, "delta": 0.1191, "gamma": 0.0113, "vega": 0.1289, "theta": -0.0165, "rho": 0.0363, "theo": 0.9457, "change": 0.185, "open": 1.11, "high": 1.11, "low": 1.11, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-11-06T10:32:19", "percent_change": 20.0, "prev_day_close": 1.01499998569489}, {"option": "C270219P00145000", "bid": 23.95, "bid_size": 130.0, "ask": 26.8, "ask_size": 110.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9298, "gamma": 0.0151, "vega": 0.0828, "theta": -0.0224, "rho": -0.1019, "theo": 26.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.09, "last_trade_time": "2026-10-14T13:59:45", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "C270219C00150000", "bid": 0.42, "bid_size": 509.0, "ask": 0.79, "ask_size": 368.0, "iv": 0.279, "open_interest": 261.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.0084, "vega": 0.0958, "theta": -0.0121, "rho": 0.0244, "theo": 0.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T14:08:50", "percent_change": 0.0, "prev_day_close": 0.605000004172325}, {"option": "C270219P00150000", "bid": 28.8, "bid_size": 95.0, "ask": 31.75, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0083, "vega": 0.028, "theta": -0.0129, "rho": -0.0226, "theo": 30.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.875}, {"option": "C270219C00155000", "bid": 0.29, "bid_size": 26.0, "ask": 0.44, "ask_size": 12.0, "iv": 0.2788, "open_interest": 211.0, "volume": 3.0, "delta": 0.0524, "gamma": 0.006, "vega": 0.0703, "theta": -0.0088, "rho": 0.0163, "theo": 0.3569, "change": 0.03, "open": 0.35, "high": 0.43, "low": 0.35, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T14:42:15", "percent_change": 8.57143, "prev_day_close": 0.364999994635582}, {"option": "C270219P00155000", "bid": 33.75, "bid_size": 96.0, "ask": 37.4, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0015, "vega": 0.0021, "theta": 0.0, "rho": 0.0, "theo": 35.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "C270219C00160000", "bid": 0.12, "bid_size": 290.0, "ask": 0.41, "ask_size": 332.0, "iv": 0.2886, "open_interest": 31.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.0044, "vega": 0.0524, "theta": -0.0066, "rho": 0.0112, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T13:53:08", "percent_change": 0.0, "prev_day_close": 0.264999996870756}, {"option": "C270219P00160000", "bid": 39.45, "bid_size": 96.0, "ask": 41.85, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8000011444092}, {"option": "C270219C00165000", "bid": 0.05, "bid_size": 449.0, "ask": 0.27, "ask_size": 330.0, "iv": 0.289, "open_interest": 27.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0033, "vega": 0.0405, "theta": -0.0052, "rho": 0.0082, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T13:45:46", "percent_change": 0.0, "prev_day_close": 0.160000005736947}, {"option": "C270219P00165000", "bid": 44.45, "bid_size": 91.0, "ask": 46.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9250011444092}, {"option": "C270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 454.0, "iv": 0.3009, "open_interest": 30.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0025, "vega": 0.0326, "theta": -0.0043, "rho": 0.0063, "theo": 0.1299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T14:07:16", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C270219P00170000", "bid": 49.45, "bid_size": 91.0, "ask": 51.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "C270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 655.0, "iv": 0.3162, "open_interest": 39.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.002, "vega": 0.0273, "theta": -0.0038, "rho": 0.0051, "theo": 0.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T14:06:40", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "C270219P00175000", "bid": 54.2, "bid_size": 91.0, "ask": 56.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.875}, {"option": "C270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 964.0, "iv": 0.3651, "open_interest": 8.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0017, "vega": 0.0236, "theta": -0.0034, "rho": 0.0043, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:33:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "C270219P00180000", "bid": 59.45, "bid_size": 91.0, "ask": 61.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9250011444092}, {"option": "C270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 929.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0014, "vega": 0.0207, "theta": -0.0031, "rho": 0.0037, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "C270219P00185000", "bid": 64.45, "bid_size": 91.0, "ask": 66.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9750022888184}, {"option": "C270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 823.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0012, "vega": 0.0183, "theta": -0.0028, "rho": 0.0032, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "C270219P00190000", "bid": 69.45, "bid_size": 91.0, "ask": 71.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "C270319C00055000", "bid": 64.0, "bid_size": 120.0, "ask": 66.65, "ask_size": 147.0, "iv": 0.7709, "open_interest": 28.0, "volume": 2.0, "delta": 0.995, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0026, "rho": 0.1278, "theo": 64.8263, "change": 1.875, "open": 65.92, "high": 65.95, "low": 65.92, "tick": "up", "last_trade_price": 65.95, "last_trade_time": "2026-11-06T15:13:14", "percent_change": 2.92626, "prev_day_close": 65.6500015258789}, {"option": "C270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 1201.0, "iv": 0.6313, "open_interest": 788.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0005, "vega": 0.0154, "theta": -0.0032, "rho": -0.0034, "theo": 0.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T12:32:58", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "C270319C00060000", "bid": 58.95, "bid_size": 81.0, "ask": 62.0, "ask_size": 98.0, "iv": 0.7134, "open_interest": 12.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0007, "vega": 0.0179, "theta": -0.0036, "rho": 0.141, "theo": 59.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.42, "last_trade_time": "2026-07-16T14:13:15", "percent_change": 0.0, "prev_day_close": 60.9750003814697}, {"option": "C270319P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1172.0, "iv": 0.5713, "open_interest": 35.0, "volume": 2.0, "delta": -0.011, "gamma": 0.0008, "vega": 0.0211, "theta": -0.0041, "rho": -0.005, "theo": 0.1566, "change": 0.035, "open": 0.15, "high": 0.17, "low": 0.15, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:23:30", "percent_change": 25.9259, "prev_day_close": 0.144999999552965}, {"option": "C270319C00065000", "bid": 54.05, "bid_size": 81.0, "ask": 56.5, "ask_size": 96.0, "iv": 0.5869, "open_interest": 14.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.001, "vega": 0.0251, "theta": -0.0048, "rho": 0.1514, "theo": 55.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.93, "last_trade_time": "2026-10-20T10:10:50", "percent_change": 0.0, "prev_day_close": 56.0749988555908}, {"option": "C270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.57, "ask_size": 1181.0, "iv": 0.5318, "open_interest": 35.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0011, "vega": 0.0288, "theta": -0.0052, "rho": -0.007, "theo": 0.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T11:28:21", "percent_change": 0.0, "prev_day_close": 0.230000004172325}, {"option": "C270319C00070000", "bid": 49.75, "bid_size": 15.0, "ask": 52.25, "ask_size": 308.0, "iv": 0.6349, "open_interest": 100.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0014, "vega": 0.0346, "theta": -0.0063, "rho": 0.1648, "theo": 50.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.06, "last_trade_time": "2026-11-05T13:36:39", "percent_change": 0.0, "prev_day_close": 51.125}, {"option": "C270319P00070000", "bid": 0.16, "bid_size": 376.0, "ask": 0.49, "ask_size": 1106.0, "iv": 0.4856, "open_interest": 437.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0015, "vega": 0.0385, "theta": -0.0067, "rho": -0.0099, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-05T09:36:46", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "C270319C00075000", "bid": 44.6, "bid_size": 175.0, "ask": 47.4, "ask_size": 213.0, "iv": 0.5596, "open_interest": 9.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0021, "vega": 0.0476, "theta": -0.0081, "rho": 0.1786, "theo": 45.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.95, "last_trade_time": "2026-10-19T12:19:25", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "C270319P00075000", "bid": 0.27, "bid_size": 376.0, "ask": 0.65, "ask_size": 708.0, "iv": 0.4599, "open_interest": 340.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0022, "vega": 0.0512, "theta": -0.0084, "rho": -0.0139, "theo": 0.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T13:52:30", "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "C270319C00080000", "bid": 39.5, "bid_size": 495.0, "ask": 42.65, "ask_size": 548.0, "iv": 0.498, "open_interest": 3755.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.003, "vega": 0.0649, "theta": -0.0103, "rho": 0.2002, "theo": 40.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-05T10:14:17", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "C270319P00080000", "bid": 0.42, "bid_size": 433.0, "ask": 0.86, "ask_size": 708.0, "iv": 0.4346, "open_interest": 993.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0031, "vega": 0.0676, "theta": -0.0106, "rho": -0.0194, "theo": 0.5927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T10:47:06", "percent_change": 0.0, "prev_day_close": 0.640000000596046}, {"option": "C270319C00085000", "bid": 35.2, "bid_size": 134.0, "ask": 37.9, "ask_size": 215.0, "iv": 0.4774, "open_interest": 4.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0041, "vega": 0.0856, "theta": -0.0129, "rho": 0.2149, "theo": 35.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.68, "last_trade_time": "2026-11-05T11:12:51", "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "C270319P00085000", "bid": 0.64, "bid_size": 300.0, "ask": 1.16, "ask_size": 557.0, "iv": 0.4122, "open_interest": 417.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0042, "vega": 0.0882, "theta": -0.0131, "rho": -0.027, "theo": 0.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-03T11:58:27", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "C270319C00090000", "bid": 30.75, "bid_size": 37.0, "ask": 32.65, "ask_size": 245.0, "iv": 0.4233, "open_interest": 61.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0056, "vega": 0.111, "theta": -0.0159, "rho": 0.2277, "theo": 31.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.25, "last_trade_time": "2026-11-05T11:02:13", "percent_change": 0.0, "prev_day_close": 32.2249994277954}, {"option": "C270319P00090000", "bid": 0.97, "bid_size": 407.0, "ask": 1.2, "ask_size": 115.0, "iv": 0.376, "open_interest": 2731.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0057, "vega": 0.1135, "theta": -0.0161, "rho": -0.0373, "theo": 1.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T12:19:01", "percent_change": 0.0, "prev_day_close": 1.06499999761581}, {"option": "C270319C00095000", "bid": 25.8, "bid_size": 345.0, "ask": 28.9, "ask_size": 347.0, "iv": 0.4035, "open_interest": 83.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0076, "vega": 0.142, "theta": -0.0193, "rho": 0.2467, "theo": 26.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.84, "last_trade_time": "2026-11-04T14:07:11", "percent_change": 0.0, "prev_day_close": 27.8499994277954}, {"option": "C270319P00095000", "bid": 1.44, "bid_size": 477.0, "ask": 1.72, "ask_size": 56.0, "iv": 0.3591, "open_interest": 1444.0, "volume": 10.0, "delta": -0.1195, "gamma": 0.0077, "vega": 0.1439, "theta": -0.0196, "rho": -0.0514, "theo": 1.6603, "change": -0.135, "open": 1.57, "high": 1.74, "low": 1.54, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-06T13:40:41", "percent_change": -7.73639, "prev_day_close": 1.55000001192093}, {"option": "C270319C00100000", "bid": 22.2, "bid_size": 14.0, "ask": 24.65, "ask_size": 500.0, "iv": 0.3972, "open_interest": 452.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0098, "vega": 0.1764, "theta": -0.0229, "rho": 0.278, "theo": 22.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.53, "last_trade_time": "2026-10-30T12:03:09", "percent_change": 0.0, "prev_day_close": 23.5249996185303}, {"option": "C270319P00100000", "bid": 2.22, "bid_size": 233.0, "ask": 2.44, "ask_size": 117.0, "iv": 0.3472, "open_interest": 2493.0, "volume": 14.0, "delta": -0.1643, "gamma": 0.01, "vega": 0.178, "theta": -0.0234, "rho": -0.07, "theo": 2.3601, "change": -0.345, "open": 2.3, "high": 2.3, "low": 2.22, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T13:40:41", "percent_change": -13.3462, "prev_day_close": 2.28999996185303}, {"option": "C270319C00105000", "bid": 18.05, "bid_size": 302.0, "ask": 19.4, "ask_size": 352.0, "iv": 0.342, "open_interest": 132.0, "volume": 9.0, "delta": 0.7835, "gamma": 0.0122, "vega": 0.2115, "theta": -0.0265, "rho": 0.2696, "theo": 18.5826, "change": 1.75, "open": 20.65, "high": 20.65, "low": 19.6, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-11-06T13:18:21", "percent_change": 9.61539, "prev_day_close": 19.0500001907349}, {"option": "C270319P00105000", "bid": 3.15, "bid_size": 309.0, "ask": 3.5, "ask_size": 202.0, "iv": 0.3347, "open_interest": 1907.0, "volume": 2.0, "delta": -0.2218, "gamma": 0.0125, "vega": 0.2133, "theta": -0.0271, "rho": -0.0935, "theo": 3.3379, "change": -0.35, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T13:20:13", "percent_change": -9.85915, "prev_day_close": 3.22500002384186}, {"option": "C270319C00110000", "bid": 14.45, "bid_size": 232.0, "ask": 16.4, "ask_size": 540.0, "iv": 0.3426, "open_interest": 542.0, "volume": 0.0, "delta": 0.7149, "gamma": 0.0147, "vega": 0.244, "theta": -0.0296, "rho": 0.2532, "theo": 14.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.95, "last_trade_time": "2026-11-05T11:38:38", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "C270319P00110000", "bid": 4.45, "bid_size": 295.0, "ask": 4.75, "ask_size": 21.0, "iv": 0.3211, "open_interest": 7112.0, "volume": 13.0, "delta": -0.2922, "gamma": 0.015, "vega": 0.2457, "theta": -0.0304, "rho": -0.1209, "theo": 4.6582, "change": -0.575, "open": 4.35, "high": 4.53, "low": 4.2, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-06T13:35:49", "percent_change": -11.5578, "prev_day_close": 4.52500009536743}, {"option": "C270319C00115000", "bid": 11.45, "bid_size": 204.0, "ask": 12.85, "ask_size": 528.0, "iv": 0.3289, "open_interest": 234.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0168, "vega": 0.2693, "theta": -0.0318, "rho": 0.2306, "theo": 11.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-11-05T09:37:04", "percent_change": 0.0, "prev_day_close": 12.3249998092651}, {"option": "C270319P00115000", "bid": 5.9, "bid_size": 462.0, "ask": 6.45, "ask_size": 6.0, "iv": 0.3055, "open_interest": 2590.0, "volume": 19.0, "delta": -0.3742, "gamma": 0.0172, "vega": 0.2703, "theta": -0.0326, "rho": -0.1528, "theo": 6.3792, "change": -0.675, "open": 5.95, "high": 6.05, "low": 5.7, "tick": "no_change", "last_trade_price": 6.05, "last_trade_time": "2026-11-06T11:54:42", "percent_change": -10.0372, "prev_day_close": 6.20000004768372}, {"option": "C270319C00120000", "bid": 8.85, "bid_size": 6.0, "ask": 9.65, "ask_size": 417.0, "iv": 0.3154, "open_interest": 1243.0, "volume": 51.0, "delta": 0.5477, "gamma": 0.0182, "vega": 0.2836, "theta": -0.0325, "rho": 0.2029, "theo": 8.9257, "change": 0.55, "open": 9.25, "high": 10.0, "low": 9.25, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T14:35:17", "percent_change": 6.14525, "prev_day_close": 9.27499961853027}, {"option": "C270319P00120000", "bid": 8.25, "bid_size": 384.0, "ask": 9.0, "ask_size": 430.0, "iv": 0.3065, "open_interest": 2079.0, "volume": 28.0, "delta": -0.4645, "gamma": 0.0187, "vega": 0.2831, "theta": -0.0334, "rho": -0.1863, "theo": 8.5543, "change": -0.625, "open": 7.7, "high": 8.35, "low": 7.7, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-06T15:50:08", "percent_change": -7.0028, "prev_day_close": 8.32499980926514}, {"option": "C270319C00125000", "bid": 6.5, "bid_size": 24.0, "ask": 6.9, "ask_size": 203.0, "iv": 0.3, "open_interest": 749.0, "volume": 33.0, "delta": 0.4568, "gamma": 0.0186, "vega": 0.2839, "theta": -0.0317, "rho": 0.172, "theo": 6.6027, "change": 0.125, "open": 6.35, "high": 7.5, "low": 6.3, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-06T15:53:49", "percent_change": 1.91571, "prev_day_close": 6.70000004768372}, {"option": "C270319P00125000", "bid": 10.8, "bid_size": 317.0, "ask": 11.3, "ask_size": 6.0, "iv": 0.2905, "open_interest": 3492.0, "volume": 20.0, "delta": -0.5584, "gamma": 0.0192, "vega": 0.2812, "theta": -0.0327, "rho": -0.2172, "theo": 11.2182, "change": -0.975, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-06T12:08:29", "percent_change": -8.42332, "prev_day_close": 10.9500002861023}, {"option": "C270319C00130000", "bid": 4.65, "bid_size": 28.0, "ask": 5.0, "ask_size": 342.0, "iv": 0.2934, "open_interest": 3497.0, "volume": 44.0, "delta": 0.3681, "gamma": 0.0181, "vega": 0.2701, "theta": -0.0295, "rho": 0.1404, "theo": 4.7488, "change": 0.4, "open": 5.4, "high": 5.55, "low": 5.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T14:50:25", "percent_change": 8.60215, "prev_day_close": 4.75}, {"option": "C270319P00130000", "bid": 13.15, "bid_size": 428.0, "ask": 14.7, "ask_size": 129.0, "iv": 0.2735, "open_interest": 2330.0, "volume": 0.0, "delta": -0.6508, "gamma": 0.0188, "vega": 0.2631, "theta": -0.0307, "rho": -0.239, "theo": 14.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T14:32:13", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "C270319C00135000", "bid": 3.2, "bid_size": 15.0, "ask": 3.55, "ask_size": 270.0, "iv": 0.2879, "open_interest": 2101.0, "volume": 44.0, "delta": 0.2866, "gamma": 0.0166, "vega": 0.2446, "theta": -0.0261, "rho": 0.1106, "theo": 3.3193, "change": 0.38, "open": 3.63, "high": 3.65, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T12:45:31", "percent_change": 11.8012, "prev_day_close": 3.30000007152557}, {"option": "C270319P00135000", "bid": 16.3, "bid_size": 420.0, "ask": 18.25, "ask_size": 16.0, "iv": 0.254, "open_interest": 778.0, "volume": 5.0, "delta": -0.7379, "gamma": 0.0179, "vega": 0.2312, "theta": -0.028, "rho": -0.2461, "theo": 17.9697, "change": -1.605, "open": 16.92, "high": 16.92, "low": 16.92, "tick": "up", "last_trade_price": 16.92, "last_trade_time": "2026-11-06T13:53:20", "percent_change": -8.66397, "prev_day_close": 17.0749998092651}, {"option": "C270319C00140000", "bid": 2.16, "bid_size": 30.0, "ask": 2.66, "ask_size": 806.0, "iv": 0.2889, "open_interest": 1537.0, "volume": 53.0, "delta": 0.2155, "gamma": 0.0145, "vega": 0.211, "theta": -0.022, "rho": 0.0838, "theo": 2.2528, "change": 0.055, "open": 2.3, "high": 2.65, "low": 2.25, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T15:34:45", "percent_change": 2.50569, "prev_day_close": 2.31499993801117}, {"option": "C270319P00140000", "bid": 20.1, "bid_size": 527.0, "ask": 22.35, "ask_size": 26.0, "iv": 0.233, "open_interest": 656.0, "volume": 5.0, "delta": -0.8181, "gamma": 0.0167, "vega": 0.1875, "theta": -0.0253, "rho": -0.2221, "theo": 21.9691, "change": -0.89, "open": 21.0, "high": 21.71, "low": 21.0, "tick": "up", "last_trade_price": 21.71, "last_trade_time": "2026-11-06T15:25:32", "percent_change": -3.93805, "prev_day_close": 20.9750003814697}, {"option": "C270319C00145000", "bid": 1.41, "bid_size": 14.0, "ask": 1.66, "ask_size": 228.0, "iv": 0.2806, "open_interest": 1786.0, "volume": 32.0, "delta": 0.1566, "gamma": 0.012, "vega": 0.1738, "theta": -0.0178, "rho": 0.0612, "theo": 1.4862, "change": 0.145, "open": 1.74, "high": 1.74, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:05:14", "percent_change": 9.96563, "prev_day_close": 1.48499995470047}, {"option": "C270319P00145000", "bid": 24.2, "bid_size": 336.0, "ask": 27.6, "ask_size": 304.0, "iv": 0.0, "open_interest": 224.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0159, "vega": 0.1297, "theta": -0.0235, "rho": -0.1576, "theo": 26.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-11-05T10:31:47", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "C270319C00150000", "bid": 0.87, "bid_size": 179.0, "ask": 1.13, "ask_size": 246.0, "iv": 0.278, "open_interest": 1642.0, "volume": 49.0, "delta": 0.1104, "gamma": 0.0095, "vega": 0.1374, "theta": -0.0138, "rho": 0.0433, "theo": 0.9584, "change": 0.065, "open": 1.07, "high": 1.09, "low": 1.01, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T12:57:28", "percent_change": 6.53266, "prev_day_close": 1.0}, {"option": "C270319P00150000", "bid": 29.6, "bid_size": 234.0, "ask": 31.9, "ask_size": 200.0, "iv": 0.0, "open_interest": 76.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0122, "vega": 0.0604, "theta": -0.0212, "rho": -0.0682, "theo": 31.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-10-21T14:14:04", "percent_change": 0.0, "prev_day_close": 30.0249996185303}, {"option": "C270319C00155000", "bid": 0.58, "bid_size": 93.0, "ask": 0.72, "ask_size": 192.0, "iv": 0.2771, "open_interest": 1325.0, "volume": 26.0, "delta": 0.0762, "gamma": 0.0073, "vega": 0.1052, "theta": -0.0103, "rho": 0.03, "theo": 0.611, "change": 0.04, "open": 0.75, "high": 0.77, "low": 0.66, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T12:57:31", "percent_change": 6.25, "prev_day_close": 0.650000005960464}, {"option": "C270319P00155000", "bid": 34.5, "bid_size": 25.0, "ask": 36.65, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0044, "vega": 0.0128, "theta": -0.0029, "rho": -0.0148, "theo": 35.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.85, "last_trade_time": "2026-07-27T15:20:08", "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "C270319C00160000", "bid": 0.37, "bid_size": 67.0, "ask": 0.44, "ask_size": 21.0, "iv": 0.2746, "open_interest": 716.0, "volume": 6.0, "delta": 0.0526, "gamma": 0.0055, "vega": 0.0795, "theta": -0.0077, "rho": 0.0208, "theo": 0.3953, "change": 0.015, "open": 0.44, "high": 0.44, "low": 0.43, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T13:02:05", "percent_change": 3.52941, "prev_day_close": 0.399999991059303}, {"option": "C270319P00160000", "bid": 38.75, "bid_size": 96.0, "ask": 41.65, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 40.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.96, "last_trade_time": "2026-09-11T09:35:08", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "C270319C00165000", "bid": 0.24, "bid_size": 17.0, "ask": 0.3, "ask_size": 14.0, "iv": 0.2773, "open_interest": 562.0, "volume": 1.0, "delta": 0.0364, "gamma": 0.004, "vega": 0.0594, "theta": -0.0057, "rho": 0.0144, "theo": 0.2595, "change": -0.03, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T12:28:06", "percent_change": -8.82353, "prev_day_close": 0.265000000596046}, {"option": "C270319P00165000", "bid": 44.5, "bid_size": 96.0, "ask": 46.65, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 45.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8000011444092}, {"option": "C270319C00170000", "bid": 0.16, "bid_size": 36.0, "ask": 0.21, "ask_size": 11.0, "iv": 0.2805, "open_interest": 838.0, "volume": 20.0, "delta": 0.0264, "gamma": 0.003, "vega": 0.0458, "theta": -0.0044, "rho": 0.0104, "theo": 0.1818, "change": -0.04, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T12:36:37", "percent_change": -17.3913, "prev_day_close": 0.179999999701977}, {"option": "C270319P00170000", "bid": 49.5, "bid_size": 96.0, "ask": 51.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 50.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-10-01T10:12:26", "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "C270319C00175000", "bid": 0.1, "bid_size": 27.0, "ask": 0.22, "ask_size": 191.0, "iv": 0.2935, "open_interest": 2545.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0023, "vega": 0.0362, "theta": -0.0036, "rho": 0.0078, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T10:48:00", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C270319P00175000", "bid": 54.5, "bid_size": 95.0, "ask": 57.1, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 55.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-10T09:36:31", "percent_change": 0.0, "prev_day_close": 54.875}, {"option": "C270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1034.0, "iv": 0.3716, "open_interest": 412.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0018, "vega": 0.0297, "theta": -0.003, "rho": 0.0062, "theo": 0.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T14:20:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C270319P00180000", "bid": 59.5, "bid_size": 91.0, "ask": 61.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 60.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.19, "last_trade_time": "2026-06-17T10:12:20", "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "C270319C00185000", "bid": 0.01, "bid_size": 211.0, "ask": 0.69, "ask_size": 926.0, "iv": 0.3748, "open_interest": 106.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0015, "vega": 0.0252, "theta": -0.0026, "rho": 0.0051, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T10:45:59", "percent_change": 0.0, "prev_day_close": 0.134999999776483}, {"option": "C270319P00185000", "bid": 64.5, "bid_size": 91.0, "ask": 66.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 65.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8250007629394}, {"option": "C270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 959.0, "iv": 0.3985, "open_interest": 107.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0013, "vega": 0.0218, "theta": -0.0023, "rho": 0.0043, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:54:37", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "C270319P00190000", "bid": 69.5, "bid_size": 91.0, "ask": 71.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 70.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "C270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.84, "ask_size": 985.0, "iv": 0.4199, "open_interest": 91.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0011, "vega": 0.0192, "theta": -0.0021, "rho": 0.0037, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:34", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "C270319P00195000", "bid": 74.5, "bid_size": 91.0, "ask": 76.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "C270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.78, "ask_size": 943.0, "iv": 0.4321, "open_interest": 161.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0009, "vega": 0.0172, "theta": -0.0019, "rho": 0.0032, "theo": 0.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-10-09T14:05:49", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "C270319P00200000", "bid": 79.2, "bid_size": 91.0, "ask": 81.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 80.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.875}, {"option": "C270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 835.0, "iv": 0.3803, "open_interest": 104.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.0139, "theta": -0.0017, "rho": 0.0026, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:34:19", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "C270319P00210000", "bid": 89.45, "bid_size": 91.0, "ask": 91.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 90.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.875}, {"option": "C270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.56, "ask_size": 964.0, "iv": 0.472, "open_interest": 111.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0006, "vega": 0.0116, "theta": -0.0014, "rho": 0.0021, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-14T12:11:08", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "C270319P00220000", "bid": 99.5, "bid_size": 91.0, "ask": 101.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 100.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.875}, {"option": "C270416C00065000", "bid": 54.15, "bid_size": 76.0, "ask": 56.7, "ask_size": 91.0, "iv": 0.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0012, "vega": 0.0386, "theta": -0.003, "rho": 0.2689, "theo": 55.3135, "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": 56.125}, {"option": "C270416P00065000", "bid": 0.15, "bid_size": 403.0, "ask": 0.47, "ask_size": 992.0, "iv": 0.4931, "open_interest": 2.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0012, "vega": 0.0389, "theta": -0.0057, "rho": -0.011, "theo": 0.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:50:38", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "C270416C00070000", "bid": 49.9, "bid_size": 28.0, "ask": 52.45, "ask_size": 148.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0017, "vega": 0.0511, "theta": -0.0047, "rho": 0.2858, "theo": 50.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "C270416P00070000", "bid": 0.25, "bid_size": 217.0, "ask": 0.61, "ask_size": 626.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0018, "vega": 0.0515, "theta": -0.0072, "rho": -0.0152, "theo": 0.4311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "C270416C00075000", "bid": 45.1, "bid_size": 46.0, "ask": 47.7, "ask_size": 213.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0024, "vega": 0.0667, "theta": -0.0067, "rho": 0.3011, "theo": 45.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.7749996185303}, {"option": "C270416P00075000", "bid": 0.38, "bid_size": 247.0, "ask": 0.78, "ask_size": 539.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0024, "vega": 0.0674, "theta": -0.009, "rho": -0.021, "theo": 0.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "C270416C00080000", "bid": 40.2, "bid_size": 143.0, "ask": 43.0, "ask_size": 219.0, "iv": 0.4718, "open_interest": 18.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0032, "vega": 0.0858, "theta": -0.0089, "rho": 0.3143, "theo": 41.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.63, "last_trade_time": "2026-10-27T12:00:37", "percent_change": 0.0, "prev_day_close": 41.9750003814697}, {"option": "C270416P00080000", "bid": 0.59, "bid_size": 376.0, "ask": 0.98, "ask_size": 513.0, "iv": 0.4168, "open_interest": 8.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0033, "vega": 0.0868, "theta": -0.011, "rho": -0.0286, "theo": 0.8119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-05T13:52:34", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "C270416C00085000", "bid": 35.7, "bid_size": 126.0, "ask": 38.4, "ask_size": 183.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9301, "gamma": 0.0043, "vega": 0.109, "theta": -0.0115, "rho": 0.3246, "theo": 36.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "C270416P00085000", "bid": 0.8, "bid_size": 368.0, "ask": 1.42, "ask_size": 389.0, "iv": 0.3987, "open_interest": 48.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0044, "vega": 0.1103, "theta": -0.0134, "rho": -0.0387, "theo": 1.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T11:41:49", "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "C270416C00090000", "bid": 31.3, "bid_size": 79.0, "ask": 33.95, "ask_size": 236.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0057, "vega": 0.1367, "theta": -0.0143, "rho": 0.3311, "theo": 32.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "C270416P00090000", "bid": 1.18, "bid_size": 302.0, "ask": 1.92, "ask_size": 444.0, "iv": 0.3814, "open_interest": 281.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0059, "vega": 0.1383, "theta": -0.0161, "rho": -0.052, "theo": 1.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T14:15:35", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "C270416C00095000", "bid": 26.45, "bid_size": 255.0, "ask": 29.6, "ask_size": 301.0, "iv": 0.3833, "open_interest": 9.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0074, "vega": 0.1684, "theta": -0.0174, "rho": 0.3328, "theo": 27.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-29T10:15:05", "percent_change": 0.0, "prev_day_close": 28.5749998092651}, {"option": "C270416P00095000", "bid": 1.72, "bid_size": 520.0, "ask": 2.58, "ask_size": 551.0, "iv": 0.3658, "open_interest": 375.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0076, "vega": 0.1703, "theta": -0.0191, "rho": -0.0691, "theo": 2.0922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T14:09:09", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "C270416C00100000", "bid": 23.1, "bid_size": 6.0, "ask": 25.5, "ask_size": 294.0, "iv": 0.3844, "open_interest": 1.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0093, "vega": 0.2029, "theta": -0.0206, "rho": 0.3287, "theo": 23.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.18, "last_trade_time": "2026-10-23T10:45:42", "percent_change": 0.0, "prev_day_close": 24.4750003814697}, {"option": "C270416P00100000", "bid": 2.59, "bid_size": 308.0, "ask": 2.96, "ask_size": 41.0, "iv": 0.3425, "open_interest": 90.0, "volume": 25.0, "delta": -0.1771, "gamma": 0.0096, "vega": 0.2052, "theta": -0.0222, "rho": -0.0909, "theo": 2.8688, "change": -0.48, "open": 2.62, "high": 2.62, "low": 2.55, "tick": "no_change", "last_trade_price": 2.58, "last_trade_time": "2026-11-06T10:22:02", "percent_change": -15.6863, "prev_day_close": 2.77499997615814}, {"option": "C270416C00105000", "bid": 19.25, "bid_size": 40.0, "ask": 21.65, "ask_size": 289.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.7757, "gamma": 0.0114, "vega": 0.2379, "theta": -0.0236, "rho": 0.318, "theo": 19.6465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "C270416P00105000", "bid": 3.65, "bid_size": 277.0, "ask": 4.05, "ask_size": 30.0, "iv": 0.3313, "open_interest": 75.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0118, "vega": 0.2405, "theta": -0.0252, "rho": -0.1171, "theo": 3.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T10:46:25", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "C270416C00110000", "bid": 15.55, "bid_size": 283.0, "ask": 17.15, "ask_size": 385.0, "iv": 0.3327, "open_interest": 1.0, "volume": 0.0, "delta": 0.7122, "gamma": 0.0134, "vega": 0.2701, "theta": -0.0263, "rho": 0.3005, "theo": 16.0828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.03, "last_trade_time": "2026-10-07T11:35:18", "percent_change": 0.0, "prev_day_close": 16.5749998092651}, {"option": "C270416P00110000", "bid": 5.0, "bid_size": 247.0, "ask": 5.45, "ask_size": 10.0, "iv": 0.3203, "open_interest": 152.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0139, "vega": 0.2725, "theta": -0.0278, "rho": -0.1478, "theo": 5.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.94, "last_trade_time": "2026-11-05T14:09:57", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "C270416C00115000", "bid": 12.65, "bid_size": 8.0, "ask": 13.95, "ask_size": 338.0, "iv": 0.327, "open_interest": 18.0, "volume": 1.0, "delta": 0.6395, "gamma": 0.0152, "vega": 0.2957, "theta": -0.0282, "rho": 0.2766, "theo": 12.8886, "change": 1.1, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T12:49:16", "percent_change": 8.87097, "prev_day_close": 13.3499999046326}, {"option": "C270416P00115000", "bid": 6.8, "bid_size": 185.0, "ask": 7.3, "ask_size": 119.0, "iv": 0.313, "open_interest": 66.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0158, "vega": 0.297, "theta": -0.0296, "rho": -0.1802, "theo": 7.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:24:19", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "C270416C00120000", "bid": 9.95, "bid_size": 7.0, "ask": 11.05, "ask_size": 443.0, "iv": 0.3178, "open_interest": 123.0, "volume": 13.0, "delta": 0.5604, "gamma": 0.0164, "vega": 0.3111, "theta": -0.0291, "rho": 0.2474, "theo": 10.1043, "change": 0.875, "open": 9.7, "high": 10.75, "low": 9.7, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-06T14:21:15", "percent_change": 8.86076, "prev_day_close": 10.5500001907349}, {"option": "C270416P00120000", "bid": 8.75, "bid_size": 304.0, "ask": 9.45, "ask_size": 8.0, "iv": 0.3008, "open_interest": 44.0, "volume": 5.0, "delta": -0.4564, "gamma": 0.0171, "vega": 0.3104, "theta": -0.0304, "rho": -0.2148, "theo": 9.2315, "change": -0.805, "open": 8.82, "high": 8.82, "low": 8.82, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-11-06T13:53:20", "percent_change": -8.36364, "prev_day_close": 9.0}, {"option": "C270416C00125000", "bid": 7.55, "bid_size": 21.0, "ask": 8.5, "ask_size": 520.0, "iv": 0.3072, "open_interest": 197.0, "volume": 3.0, "delta": 0.4784, "gamma": 0.0169, "vega": 0.3141, "theta": -0.0288, "rho": 0.2148, "theo": 7.7506, "change": 0.8, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:01:32", "percent_change": 10.8108, "prev_day_close": 8.02500009536743}, {"option": "C270416P00125000", "bid": 11.25, "bid_size": 312.0, "ask": 12.15, "ask_size": 6.0, "iv": 0.2913, "open_interest": 165.0, "volume": 0.0, "delta": -0.5425, "gamma": 0.0177, "vega": 0.3096, "theta": -0.03, "rho": -0.2456, "theo": 11.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-11-03T09:58:07", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "C270416C00130000", "bid": 5.6, "bid_size": 37.0, "ask": 7.0, "ask_size": 429.0, "iv": 0.3089, "open_interest": 92.0, "volume": 0.0, "delta": 0.3978, "gamma": 0.0167, "vega": 0.3043, "theta": -0.0274, "rho": 0.181, "theo": 5.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T11:08:46", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "C270416P00130000", "bid": 14.35, "bid_size": 205.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.2868, "open_interest": 41.0, "volume": 0.0, "delta": -0.6277, "gamma": 0.0176, "vega": 0.295, "theta": -0.0285, "rho": -0.2699, "theo": 14.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.85, "last_trade_time": "2026-11-03T09:58:08", "percent_change": 0.0, "prev_day_close": 14.6749997138977}, {"option": "C270416C00135000", "bid": 4.05, "bid_size": 96.0, "ask": 4.85, "ask_size": 509.0, "iv": 0.2951, "open_interest": 159.0, "volume": 0.0, "delta": 0.3219, "gamma": 0.0157, "vega": 0.2832, "theta": -0.0251, "rho": 0.148, "theo": 4.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T11:25:20", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "C270416P00135000", "bid": 17.7, "bid_size": 319.0, "ask": 19.1, "ask_size": 179.0, "iv": 0.2864, "open_interest": 10.0, "volume": 0.0, "delta": -0.7087, "gamma": 0.0169, "vega": 0.2673, "theta": -0.0264, "rho": -0.281, "theo": 18.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T10:25:56", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "C270416C00140000", "bid": 2.9, "bid_size": 12.0, "ask": 3.55, "ask_size": 417.0, "iv": 0.291, "open_interest": 272.0, "volume": 76.0, "delta": 0.2546, "gamma": 0.0142, "vega": 0.254, "theta": -0.0222, "rho": 0.1181, "theo": 3.0979, "change": 0.305, "open": 3.55, "high": 3.6, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T12:38:39", "percent_change": 10.3565, "prev_day_close": 3.25}, {"option": "C270416P00140000", "bid": 21.0, "bid_size": 280.0, "ask": 22.75, "ask_size": 12.0, "iv": 0.263, "open_interest": 37.0, "volume": 1.0, "delta": -0.784, "gamma": 0.0161, "vega": 0.2276, "theta": -0.0242, "rho": -0.2705, "theo": 22.3633, "change": -1.895, "open": 21.23, "high": 21.23, "low": 21.23, "tick": "down", "last_trade_price": 21.23, "last_trade_time": "2026-11-06T12:36:57", "percent_change": -8.19459, "prev_day_close": 21.6499996185303}, {"option": "C270416C00145000", "bid": 2.02, "bid_size": 13.0, "ask": 2.64, "ask_size": 352.0, "iv": 0.2892, "open_interest": 212.0, "volume": 2.0, "delta": 0.1969, "gamma": 0.0124, "vega": 0.2204, "theta": -0.019, "rho": 0.092, "theo": 2.2082, "change": 0.135, "open": 2.32, "high": 2.32, "low": 2.32, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-11-06T12:05:14", "percent_change": 6.17849, "prev_day_close": 2.375}, {"option": "C270416P00145000", "bid": 24.6, "bid_size": 261.0, "ask": 27.3, "ask_size": 212.0, "iv": 0.2323, "open_interest": 10.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0154, "vega": 0.1776, "theta": -0.0221, "rho": -0.2282, "theo": 26.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-05T10:47:47", "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "C270416C00150000", "bid": 1.37, "bid_size": 217.0, "ask": 1.98, "ask_size": 515.0, "iv": 0.2886, "open_interest": 253.0, "volume": 3.0, "delta": 0.1495, "gamma": 0.0104, "vega": 0.1856, "theta": -0.0158, "rho": 0.0702, "theo": 1.5556, "change": -0.05, "open": 1.8, "high": 1.8, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T10:29:29", "percent_change": -2.74726, "prev_day_close": 1.67500001192093}, {"option": "C270416P00150000", "bid": 29.05, "bid_size": 131.0, "ask": 31.95, "ask_size": 106.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0145, "vega": 0.1156, "theta": -0.0213, "rho": -0.1362, "theo": 31.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-30T13:59:52", "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "C270416C00155000", "bid": 0.77, "bid_size": 520.0, "ask": 1.44, "ask_size": 518.0, "iv": 0.2825, "open_interest": 232.0, "volume": 1.0, "delta": 0.1119, "gamma": 0.0086, "vega": 0.1527, "theta": -0.0129, "rho": 0.0527, "theo": 1.0879, "change": 0.125, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:32:43", "percent_change": 11.6279, "prev_day_close": 1.21000003814697}, {"option": "C270416P00155000", "bid": 33.8, "bid_size": 130.0, "ask": 36.65, "ask_size": 105.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0101, "vega": 0.0466, "theta": -0.0179, "rho": -0.0461, "theo": 35.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.2, "last_trade_time": "2026-10-12T12:52:03", "percent_change": 0.0, "prev_day_close": 34.8250007629394}, {"option": "C270416C00160000", "bid": 0.53, "bid_size": 515.0, "ask": 1.04, "ask_size": 514.0, "iv": 0.2836, "open_interest": 35.0, "volume": 0.0, "delta": 0.0831, "gamma": 0.0069, "vega": 0.1233, "theta": -0.0103, "rho": 0.0392, "theo": 0.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-26T13:56:45", "percent_change": 0.0, "prev_day_close": 0.784999966621399}, {"option": "C270416P00160000", "bid": 39.4, "bid_size": 96.0, "ask": 41.85, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0033, "vega": 0.0079, "theta": -0.0064, "rho": 0.0, "theo": 40.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7999992370606}, {"option": "C270416C00165000", "bid": 0.35, "bid_size": 371.0, "ask": 0.77, "ask_size": 387.0, "iv": 0.2853, "open_interest": 18.0, "volume": 0.0, "delta": 0.0617, "gamma": 0.0054, "vega": 0.0987, "theta": -0.0082, "rho": 0.0292, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.87, "last_trade_time": "2026-10-19T12:55:42", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "C270416P00165000", "bid": 44.15, "bid_size": 91.0, "ask": 46.95, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 45.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "C270416C00170000", "bid": 0.23, "bid_size": 338.0, "ask": 0.58, "ask_size": 389.0, "iv": 0.2878, "open_interest": 1.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0043, "vega": 0.079, "theta": -0.0066, "rho": 0.0219, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-10-16T13:10:30", "percent_change": 0.0, "prev_day_close": 0.404999993741512}, {"option": "C270416P00170000", "bid": 49.45, "bid_size": 91.0, "ask": 51.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 50.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "C270416C00175000", "bid": 0.15, "bid_size": 241.0, "ask": 0.44, "ask_size": 284.0, "iv": 0.2907, "open_interest": 2.0, "volume": 0.0, "delta": 0.0353, "gamma": 0.0034, "vega": 0.0637, "theta": -0.0053, "rho": 0.0167, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-13T14:53:32", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "C270416P00175000", "bid": 54.15, "bid_size": 91.0, "ask": 56.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 55.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8249988555908}, {"option": "C270416C00180000", "bid": 0.08, "bid_size": 331.0, "ask": 0.35, "ask_size": 389.0, "iv": 0.2934, "open_interest": 61.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0027, "vega": 0.0521, "theta": -0.0044, "rho": 0.013, "theo": 0.2198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-30T12:53:55", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "C270416P00180000", "bid": 59.45, "bid_size": 91.0, "ask": 61.65, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 60.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8249988555908}, {"option": "C270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 397.0, "iv": 0.2942, "open_interest": 13.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0022, "vega": 0.0435, "theta": -0.0037, "rho": 0.0105, "theo": 0.1746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T13:25:03", "percent_change": 0.0, "prev_day_close": 0.17000000551343}, {"option": "C270416P00185000", "bid": 64.4, "bid_size": 91.0, "ask": 66.65, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 65.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8250007629394}, {"option": "C270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 440.0, "iv": 0.3036, "open_interest": 19.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0018, "vega": 0.037, "theta": -0.0032, "rho": 0.0086, "theo": 0.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T13:21:02", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "C270416P00190000", "bid": 69.45, "bid_size": 91.0, "ask": 71.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 70.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "C270416C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 992.0, "iv": 0.3425, "open_interest": 2.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0016, "vega": 0.0323, "theta": -0.0029, "rho": 0.0073, "theo": 0.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T14:55:41", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "C270416P00195000", "bid": 74.4, "bid_size": 91.0, "ask": 76.85, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 75.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.875}, {"option": "C270521C00065000", "bid": 54.55, "bid_size": 180.0, "ask": 57.4, "ask_size": 189.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0013, "vega": 0.0473, "theta": -0.0034, "rho": 0.2912, "theo": 55.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.375}, {"option": "C270521P00065000", "bid": 0.25, "bid_size": 217.0, "ask": 0.6, "ask_size": 654.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0014, "vega": 0.0519, "theta": -0.006, "rho": -0.0173, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "C270521C00070000", "bid": 50.05, "bid_size": 48.0, "ask": 52.45, "ask_size": 191.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0018, "vega": 0.0625, "theta": -0.0049, "rho": 0.3097, "theo": 50.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7250003814697}, {"option": "C270521P00070000", "bid": 0.38, "bid_size": 381.0, "ask": 0.79, "ask_size": 650.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0342, "gamma": 0.002, "vega": 0.0666, "theta": -0.0073, "rho": -0.0233, "theo": 0.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.58500000834465}, {"option": "C270521C00075000", "bid": 45.35, "bid_size": 62.0, "ask": 47.95, "ask_size": 283.0, "iv": 0.4968, "open_interest": 25.0, "volume": 25.0, "delta": 0.9594, "gamma": 0.0025, "vega": 0.0792, "theta": -0.0066, "rho": 0.3267, "theo": 45.9708, "change": 1.23, "open": 46.68, "high": 46.68, "low": 46.68, "tick": "no_change", "last_trade_price": 46.68, "last_trade_time": "2026-11-06T15:56:58", "percent_change": 2.70627, "prev_day_close": 46.7999992370606}, {"option": "C270521P00075000", "bid": 0.56, "bid_size": 382.0, "ask": 1.03, "ask_size": 511.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0026, "vega": 0.0845, "theta": -0.0089, "rho": -0.0312, "theo": 0.7646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "C270521C00080000", "bid": 40.45, "bid_size": 142.0, "ask": 43.3, "ask_size": 199.0, "iv": 0.452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0034, "vega": 0.099, "theta": -0.0086, "rho": 0.3409, "theo": 41.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "C270521P00080000", "bid": 0.82, "bid_size": 265.0, "ask": 1.34, "ask_size": 413.0, "iv": 0.4075, "open_interest": 2.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0035, "vega": 0.1066, "theta": -0.0106, "rho": -0.0419, "theo": 1.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T12:37:24", "percent_change": 0.0, "prev_day_close": 1.08000001311302}, {"option": "C270521C00085000", "bid": 36.15, "bid_size": 168.0, "ask": 38.25, "ask_size": 492.0, "iv": 0.4154, "open_interest": 4873.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0044, "vega": 0.126, "theta": -0.0108, "rho": 0.3521, "theo": 36.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.6, "last_trade_time": "2026-10-30T13:23:20", "percent_change": 0.0, "prev_day_close": 37.8250007629394}, {"option": "C270521P00085000", "bid": 1.07, "bid_size": 266.0, "ask": 1.78, "ask_size": 466.0, "iv": 0.3863, "open_interest": 69.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.0046, "vega": 0.1331, "theta": -0.0127, "rho": -0.056, "theo": 1.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-11-04T14:20:05", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "C270521C00090000", "bid": 31.7, "bid_size": 116.0, "ask": 33.45, "ask_size": 254.0, "iv": 0.3806, "open_interest": 3.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0058, "vega": 0.1573, "theta": -0.0134, "rho": 0.3593, "theo": 32.3349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.45, "last_trade_time": "2026-10-30T14:21:48", "percent_change": 0.0, "prev_day_close": 32.8250007629394}, {"option": "C270521P00090000", "bid": 1.61, "bid_size": 381.0, "ask": 1.91, "ask_size": 6.0, "iv": 0.3594, "open_interest": 50.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.006, "vega": 0.164, "theta": -0.015, "rho": -0.0742, "theo": 1.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T11:05:31", "percent_change": 0.0, "prev_day_close": 1.74500000476837}, {"option": "C270521C00095000", "bid": 27.7, "bid_size": 12.0, "ask": 29.25, "ask_size": 303.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0074, "vega": 0.1923, "theta": -0.0161, "rho": 0.3614, "theo": 28.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4750003814697}, {"option": "C270521P00095000", "bid": 2.18, "bid_size": 416.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.3456, "open_interest": 13.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0076, "vega": 0.1985, "theta": -0.0176, "rho": -0.0978, "theo": 2.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-22T10:53:10", "percent_change": 0.0, "prev_day_close": 2.37000000476837}, {"option": "C270521C00100000", "bid": 23.55, "bid_size": 192.0, "ask": 25.35, "ask_size": 323.0, "iv": 0.3562, "open_interest": 14.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0091, "vega": 0.2293, "theta": -0.0189, "rho": 0.3573, "theo": 24.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-30T14:21:48", "percent_change": 0.0, "prev_day_close": 24.6750001907349}, {"option": "C270521P00100000", "bid": 3.1, "bid_size": 490.0, "ask": 3.55, "ask_size": 28.0, "iv": 0.3351, "open_interest": 47.0, "volume": 34.0, "delta": -0.1896, "gamma": 0.0093, "vega": 0.2351, "theta": -0.0202, "rho": -0.1266, "theo": 3.402, "change": -0.525, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T11:02:34", "percent_change": -13.9073, "prev_day_close": 3.29999995231628}, {"option": "C270521C00105000", "bid": 19.95, "bid_size": 16.0, "ask": 22.3, "ask_size": 258.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.7672, "gamma": 0.0109, "vega": 0.2659, "theta": -0.0216, "rho": 0.3467, "theo": 20.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2749996185303}, {"option": "C270521P00105000", "bid": 4.25, "bid_size": 518.0, "ask": 4.75, "ask_size": 17.0, "iv": 0.3254, "open_interest": 134.0, "volume": 17.0, "delta": -0.2433, "gamma": 0.0111, "vega": 0.271, "theta": -0.0227, "rho": -0.1605, "theo": 4.568, "change": -0.55, "open": 4.4, "high": 4.45, "low": 4.4, "tick": "no_change", "last_trade_price": 4.45, "last_trade_time": "2026-11-06T12:27:47", "percent_change": -11.0, "prev_day_close": 4.45000004768372}, {"option": "C270521C00110000", "bid": 16.3, "bid_size": 348.0, "ask": 18.85, "ask_size": 423.0, "iv": 0.3438, "open_interest": 9.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0126, "vega": 0.2986, "theta": -0.0239, "rho": 0.3295, "theo": 16.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-05T15:01:28", "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "C270521P00110000", "bid": 5.75, "bid_size": 478.0, "ask": 6.3, "ask_size": 75.0, "iv": 0.318, "open_interest": 149.0, "volume": 5.0, "delta": -0.3057, "gamma": 0.0129, "vega": 0.3028, "theta": -0.0248, "rho": -0.1983, "theo": 6.0578, "change": -0.6, "open": 5.65, "high": 5.9, "low": 5.65, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T14:59:50", "percent_change": -9.23077, "prev_day_close": 5.95000004768372}, {"option": "C270521C00115000", "bid": 13.4, "bid_size": 216.0, "ask": 15.6, "ask_size": 379.0, "iv": 0.3348, "open_interest": 6.0, "volume": 0.0, "delta": 0.6377, "gamma": 0.014, "vega": 0.3242, "theta": -0.0255, "rho": 0.3063, "theo": 13.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.13, "last_trade_time": "2026-11-02T10:30:13", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "C270521P00115000", "bid": 7.6, "bid_size": 416.0, "ask": 8.15, "ask_size": 102.0, "iv": 0.3104, "open_interest": 2319.0, "volume": 0.0, "delta": -0.3756, "gamma": 0.0144, "vega": 0.327, "theta": -0.0264, "rho": -0.2372, "theo": 7.9068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T13:36:02", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "C270521C00120000", "bid": 10.75, "bid_size": 160.0, "ask": 11.95, "ask_size": 419.0, "iv": 0.3144, "open_interest": 26.0, "volume": 0.0, "delta": 0.5648, "gamma": 0.015, "vega": 0.3401, "theta": -0.0263, "rho": 0.2782, "theo": 11.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T12:16:05", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "C270521P00120000", "bid": 9.7, "bid_size": 419.0, "ask": 10.4, "ask_size": 182.0, "iv": 0.3021, "open_interest": 50.0, "volume": 15.0, "delta": -0.4508, "gamma": 0.0155, "vega": 0.3406, "theta": -0.0271, "rho": -0.275, "theo": 10.1403, "change": -0.6, "open": 9.95, "high": 9.95, "low": 9.95, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-11-06T09:58:07", "percent_change": -5.68721, "prev_day_close": 9.9249997138977}, {"option": "C270521C00125000", "bid": 8.55, "bid_size": 8.0, "ask": 9.6, "ask_size": 473.0, "iv": 0.3103, "open_interest": 220.0, "volume": 0.0, "delta": 0.4898, "gamma": 0.0155, "vega": 0.3446, "theta": -0.0262, "rho": 0.2468, "theo": 8.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-11-05T13:13:24", "percent_change": 0.0, "prev_day_close": 9.17500019073486}, {"option": "C270521P00125000", "bid": 12.0, "bid_size": 286.0, "ask": 13.3, "ask_size": 171.0, "iv": 0.2955, "open_interest": 16.0, "volume": 1.0, "delta": -0.5286, "gamma": 0.0161, "vega": 0.3419, "theta": -0.027, "rho": -0.3112, "theo": 12.7716, "change": -0.8, "open": 12.35, "high": 12.35, "low": 12.35, "tick": "down", "last_trade_price": 12.35, "last_trade_time": "2026-11-06T11:40:56", "percent_change": -6.08365, "prev_day_close": 12.4250001907349}, {"option": "C270521C00130000", "bid": 6.55, "bid_size": 16.0, "ask": 7.55, "ask_size": 482.0, "iv": 0.3036, "open_interest": 305.0, "volume": 0.0, "delta": 0.4159, "gamma": 0.0154, "vega": 0.3375, "theta": -0.0252, "rho": 0.2137, "theo": 6.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-05T12:12:47", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "C270521P00130000", "bid": 14.8, "bid_size": 389.0, "ask": 16.35, "ask_size": 88.0, "iv": 0.2874, "open_interest": 274.0, "volume": 0.0, "delta": -0.6062, "gamma": 0.0161, "vega": 0.3302, "theta": -0.026, "rho": -0.337, "theo": 15.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.41, "last_trade_time": "2026-11-02T15:43:27", "percent_change": 0.0, "prev_day_close": 15.375}, {"option": "C270521C00135000", "bid": 4.95, "bid_size": 154.0, "ask": 5.5, "ask_size": 281.0, "iv": 0.293, "open_interest": 41.0, "volume": 2.0, "delta": 0.3458, "gamma": 0.0147, "vega": 0.3198, "theta": -0.0235, "rho": 0.1808, "theo": 5.1296, "change": 0.525, "open": 5.8, "high": 5.8, "low": 5.45, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-11-06T12:37:01", "percent_change": 10.6599, "prev_day_close": 5.42499995231628}, {"option": "C270521P00135000", "bid": 18.05, "bid_size": 342.0, "ask": 19.75, "ask_size": 209.0, "iv": 0.2799, "open_interest": 1.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0158, "vega": 0.306, "theta": -0.0245, "rho": -0.3513, "theo": 19.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-23T15:29:43", "percent_change": 0.0, "prev_day_close": 18.8249998092651}, {"option": "C270521C00140000", "bid": 3.6, "bid_size": 266.0, "ask": 4.3, "ask_size": 355.0, "iv": 0.2901, "open_interest": 714.0, "volume": 6.0, "delta": 0.2819, "gamma": 0.0136, "vega": 0.2936, "theta": -0.0212, "rho": 0.1505, "theo": 3.8507, "change": 0.65, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T10:50:12", "percent_change": 16.8831, "prev_day_close": 4.05000007152557}, {"option": "C270521P00140000", "bid": 21.4, "bid_size": 287.0, "ask": 23.5, "ask_size": 167.0, "iv": 0.2668, "open_interest": 15.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0152, "vega": 0.2705, "theta": -0.0228, "rho": -0.3441, "theo": 22.9617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.85, "last_trade_time": "2026-10-19T15:46:02", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "C270521C00145000", "bid": 2.7, "bid_size": 38.0, "ask": 3.25, "ask_size": 395.0, "iv": 0.2887, "open_interest": 34.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.0122, "vega": 0.2617, "theta": -0.0186, "rho": 0.1219, "theo": 2.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T14:36:44", "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "C270521P00145000", "bid": 25.1, "bid_size": 257.0, "ask": 27.6, "ask_size": 191.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8188, "gamma": 0.0148, "vega": 0.2238, "theta": -0.0214, "rho": -0.3084, "theo": 27.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "C270521C00150000", "bid": 1.86, "bid_size": 333.0, "ask": 2.42, "ask_size": 378.0, "iv": 0.2841, "open_interest": 40.0, "volume": 4.0, "delta": 0.1776, "gamma": 0.0107, "vega": 0.2275, "theta": -0.016, "rho": 0.0971, "theo": 2.0914, "change": 0.16, "open": 2.22, "high": 2.22, "low": 2.21, "tick": "no_change", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T12:00:06", "percent_change": 7.80488, "prev_day_close": 2.14000004529953}, {"option": "C270521P00150000", "bid": 29.45, "bid_size": 237.0, "ask": 32.25, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0147, "vega": 0.1658, "theta": -0.0209, "rho": -0.2369, "theo": 31.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5500001907349}, {"option": "C270521C00155000", "bid": 1.33, "bid_size": 296.0, "ask": 1.92, "ask_size": 519.0, "iv": 0.286, "open_interest": 71.0, "volume": 0.0, "delta": 0.138, "gamma": 0.0091, "vega": 0.1936, "theta": -0.0134, "rho": 0.0761, "theo": 1.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T09:42:13", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "C270521P00155000", "bid": 33.95, "bid_size": 135.0, "ask": 37.0, "ask_size": 108.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.013, "vega": 0.0945, "theta": -0.0207, "rho": -0.1389, "theo": 36.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "C270521C00160000", "bid": 0.85, "bid_size": 241.0, "ask": 1.48, "ask_size": 336.0, "iv": 0.2838, "open_interest": 1.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0076, "vega": 0.1619, "theta": -0.0112, "rho": 0.0589, "theo": 1.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-10-20T10:52:00", "percent_change": 0.0, "prev_day_close": 1.16500002145767}, {"option": "C270521P00160000", "bid": 39.45, "bid_size": 91.0, "ask": 41.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0071, "vega": 0.0289, "theta": -0.0117, "rho": -0.0404, "theo": 40.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "C270521C00165000", "bid": 0.58, "bid_size": 387.0, "ask": 1.11, "ask_size": 417.0, "iv": 0.2834, "open_interest": 12.0, "volume": 0.0, "delta": 0.0818, "gamma": 0.0062, "vega": 0.1338, "theta": -0.0092, "rho": 0.0454, "theo": 0.8102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-10-13T14:39:17", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "C270521P00165000", "bid": 44.45, "bid_size": 25.0, "ask": 47.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0017, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 45.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "C270521C00170000", "bid": 0.44, "bid_size": 336.0, "ask": 0.68, "ask_size": 11.0, "iv": 0.2784, "open_interest": 1.0, "volume": 0.0, "delta": 0.0632, "gamma": 0.0051, "vega": 0.1103, "theta": -0.0075, "rho": 0.0352, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-29T12:24:40", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "C270521P00170000", "bid": 49.4, "bid_size": 106.0, "ask": 51.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 50.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.875}, {"option": "C270521C00175000", "bid": 0.27, "bid_size": 399.0, "ask": 0.65, "ask_size": 431.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0041, "vega": 0.0913, "theta": -0.0062, "rho": 0.0278, "theo": 0.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.459999993443489}, {"option": "C270521P00175000", "bid": 53.75, "bid_size": 106.0, "ask": 56.6, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 55.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.7999992370606}, {"option": "C270521C00180000", "bid": 0.19, "bid_size": 515.0, "ask": 0.71, "ask_size": 693.0, "iv": 0.3014, "open_interest": 3.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0034, "vega": 0.0761, "theta": -0.0052, "rho": 0.0221, "theo": 0.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-29T12:02:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "C270521P00180000", "bid": 58.75, "bid_size": 112.0, "ask": 61.85, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 60.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7749996185303}, {"option": "C270521C00185000", "bid": 0.2, "bid_size": 7.0, "ask": 0.81, "ask_size": 706.0, "iv": 0.3242, "open_interest": 256.0, "volume": 8.0, "delta": 0.0319, "gamma": 0.0028, "vega": 0.0644, "theta": -0.0045, "rho": 0.0179, "theo": 0.2817, "change": -0.135, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:07:51", "percent_change": -35.0649, "prev_day_close": 0.304999999701977}, {"option": "C270521P00185000", "bid": 63.75, "bid_size": 111.0, "ask": 66.8, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 65.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.875}, {"option": "C270521C00190000", "bid": 0.07, "bid_size": 501.0, "ask": 0.35, "ask_size": 414.0, "iv": 0.2951, "open_interest": 1.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0024, "vega": 0.0551, "theta": -0.0039, "rho": 0.0149, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-28T12:44:44", "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "C270521P00190000", "bid": 68.75, "bid_size": 112.0, "ask": 71.9, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 70.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "C270521C00195000", "bid": 0.03, "bid_size": 374.0, "ask": 0.9, "ask_size": 860.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0225, "gamma": 0.002, "vega": 0.0483, "theta": -0.0035, "rho": 0.0126, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000005625188}, {"option": "C270521P00195000", "bid": 74.45, "bid_size": 106.0, "ask": 76.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 75.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.875}, {"option": "C270617C00030000", "bid": 87.9, "bid_size": 118.0, "ask": 90.95, "ask_size": 105.0, "iv": 0.0, "open_interest": 261.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.071, "theo": 89.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.44, "last_trade_time": "2026-10-30T15:20:32", "percent_change": 0.0, "prev_day_close": 90.4750022888184}, {"option": "C270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 214.0, "iv": 0.7319, "open_interest": 172.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0077, "theta": -0.0012, "rho": -0.0021, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T12:40:27", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "C270617C00032500", "bid": 85.7, "bid_size": 105.0, "ask": 89.15, "ask_size": 109.0, "iv": 0.9405, "open_interest": 5.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.0768, "theo": 87.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 90.5, "last_trade_time": "2026-11-03T11:25:42", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "C270617P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 724.0, "iv": 0.7902, "open_interest": 108.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0013, "rho": -0.0026, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-03-18T15:19:28", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "C270617C00035000", "bid": 82.95, "bid_size": 117.0, "ask": 86.65, "ask_size": 118.0, "iv": 0.8257, "open_interest": 77.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": 0.0854, "theo": 84.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.86, "last_trade_time": "2026-11-03T11:26:03", "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "C270617P00035000", "bid": 0.01, "bid_size": 6.0, "ask": 0.27, "ask_size": 676.0, "iv": 0.7068, "open_interest": 329.0, "volume": 3.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.011, "theta": -0.0015, "rho": -0.0032, "theo": 0.0839, "change": -0.015, "open": 0.08, "high": 0.08, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:35:40", "percent_change": -27.2727, "prev_day_close": 0.0500000016763806}, {"option": "C270617C00037500", "bid": 80.4, "bid_size": 112.0, "ask": 84.2, "ask_size": 112.0, "iv": 0.765, "open_interest": 18.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0071, "theta": 0.0, "rho": 0.094, "theo": 82.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.29, "last_trade_time": "2026-11-03T11:29:00", "percent_change": 0.0, "prev_day_close": 82.9749984741211}, {"option": "C270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 1274.0, "iv": 0.743, "open_interest": 56.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0131, "theta": -0.0018, "rho": -0.0038, "theo": 0.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-30T12:23:39", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "C270617C00040000", "bid": 79.15, "bid_size": 49.0, "ask": 81.1, "ask_size": 106.0, "iv": 0.8178, "open_interest": 14.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0091, "theta": 0.0, "rho": 0.1023, "theo": 79.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.82, "last_trade_time": "2026-11-03T11:29:10", "percent_change": 0.0, "prev_day_close": 80.6749992370606}, {"option": "C270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 998.0, "iv": 0.6073, "open_interest": 225.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0003, "vega": 0.0153, "theta": -0.002, "rho": -0.0046, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:48:41", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "C270617C00042500", "bid": 76.4, "bid_size": 76.0, "ask": 78.65, "ask_size": 106.0, "iv": 0.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.012, "theta": 0.0, "rho": 0.1161, "theo": 77.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.0, "last_trade_time": "2026-04-21T09:32:06", "percent_change": 0.0, "prev_day_close": 78.125}, {"option": "C270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 916.0, "iv": 0.5828, "open_interest": 15.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0179, "theta": -0.0023, "rho": -0.0054, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:33:46", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "C270617C00045000", "bid": 74.05, "bid_size": 76.0, "ask": 76.2, "ask_size": 106.0, "iv": 0.7138, "open_interest": 160.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0159, "theta": 0.0, "rho": 0.1359, "theo": 74.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.15, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 75.625}, {"option": "C270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1019.0, "iv": 0.5621, "open_interest": 154.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0004, "vega": 0.0209, "theta": -0.0026, "rho": -0.0064, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-12T15:33:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "C270617C00047500", "bid": 71.8, "bid_size": 58.0, "ask": 74.35, "ask_size": 122.0, "iv": 0.7562, "open_interest": 26.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0004, "vega": 0.02, "theta": 0.0, "rho": 0.1842, "theo": 72.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-10-30T15:55:44", "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "C270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 1552.0, "iv": 0.5415, "open_interest": 2026.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0005, "vega": 0.0241, "theta": -0.0029, "rho": -0.0076, "theo": 0.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-09T11:38:10", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "C270617C00050000", "bid": 68.6, "bid_size": 325.0, "ask": 71.9, "ask_size": 338.0, "iv": 0.647, "open_interest": 201.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0005, "vega": 0.0236, "theta": 0.0, "rho": 0.2316, "theo": 69.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.13, "last_trade_time": "2026-07-14T14:48:31", "percent_change": 0.0, "prev_day_close": 70.875}, {"option": "C270617P00050000", "bid": 0.05, "bid_size": 399.0, "ask": 0.24, "ask_size": 522.0, "iv": 0.5006, "open_interest": 7702.0, "volume": 1.0, "delta": -0.0113, "gamma": 0.0006, "vega": 0.0278, "theta": -0.0032, "rho": -0.0089, "theo": 0.218, "change": -0.09, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T09:36:17", "percent_change": -45.0, "prev_day_close": 0.140000004321337}, {"option": "C270617C00052500", "bid": 66.9, "bid_size": 58.0, "ask": 68.95, "ask_size": 118.0, "iv": 0.638, "open_interest": 26.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.029, "theta": 0.0, "rho": 0.2438, "theo": 67.4962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.35, "last_trade_time": "2026-09-28T14:54:55", "percent_change": 0.0, "prev_day_close": 68.3999977111816}, {"option": "C270617P00052500", "bid": 0.07, "bid_size": 398.0, "ask": 0.55, "ask_size": 1252.0, "iv": 0.5488, "open_interest": 25.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0007, "vega": 0.032, "theta": -0.0036, "rho": -0.0104, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T09:30:42", "percent_change": 0.0, "prev_day_close": 0.214999996125698}, {"option": "C270617C00055000", "bid": 64.35, "bid_size": 71.0, "ask": 66.55, "ask_size": 106.0, "iv": 0.6002, "open_interest": 598.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0008, "vega": 0.0327, "theta": 0.0, "rho": 0.2542, "theo": 65.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.0, "last_trade_time": "2026-10-19T09:52:03", "percent_change": 0.0, "prev_day_close": 65.9499969482422}, {"option": "C270617P00055000", "bid": 0.12, "bid_size": 316.0, "ask": 0.4, "ask_size": 946.0, "iv": 0.5066, "open_interest": 3109.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0008, "vega": 0.0366, "theta": -0.004, "rho": -0.0121, "theo": 0.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T15:53:18", "percent_change": 0.0, "prev_day_close": 0.260000001639128}, {"option": "C270617C00057500", "bid": 62.1, "bid_size": 47.0, "ask": 64.15, "ask_size": 106.0, "iv": 0.5897, "open_interest": 21.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0009, "vega": 0.0377, "theta": 0.0, "rho": 0.2645, "theo": 62.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.72, "last_trade_time": "2026-07-29T15:03:44", "percent_change": 0.0, "prev_day_close": 63.625}, {"option": "C270617P00057500", "bid": 0.01, "bid_size": 497.0, "ask": 0.66, "ask_size": 1422.0, "iv": 0.5008, "open_interest": 1286.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.001, "vega": 0.0416, "theta": -0.0045, "rho": -0.014, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-22T15:05:39", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "C270617C00060000", "bid": 59.7, "bid_size": 47.0, "ask": 61.75, "ask_size": 106.0, "iv": 0.5665, "open_interest": 1607.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0011, "vega": 0.0438, "theta": -0.0005, "rho": 0.2768, "theo": 60.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.08, "last_trade_time": "2026-10-28T11:44:59", "percent_change": 0.0, "prev_day_close": 61.1750011444092}, {"option": "C270617P00060000", "bid": 0.11, "bid_size": 545.0, "ask": 0.53, "ask_size": 1257.0, "iv": 0.4715, "open_interest": 7284.0, "volume": 0.0, "delta": -0.021, "gamma": 0.0011, "vega": 0.0474, "theta": -0.005, "rho": -0.0163, "theo": 0.3871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T10:27:03", "percent_change": 0.0, "prev_day_close": 0.364999987185001}, {"option": "C270617C00062500", "bid": 57.3, "bid_size": 47.0, "ask": 59.35, "ask_size": 106.0, "iv": 0.5436, "open_interest": 224.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0012, "vega": 0.0492, "theta": -0.0012, "rho": 0.2866, "theo": 57.9006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.73, "last_trade_time": "2026-10-28T10:13:36", "percent_change": 0.0, "prev_day_close": 58.8249988555908}, {"option": "C270617P00062500", "bid": 0.25, "bid_size": 323.0, "ask": 0.6, "ask_size": 942.0, "iv": 0.4695, "open_interest": 180.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0013, "vega": 0.0538, "theta": -0.0055, "rho": -0.0189, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-01T10:16:51", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "C270617C00065000", "bid": 54.6, "bid_size": 415.0, "ask": 57.0, "ask_size": 520.0, "iv": 0.5046, "open_interest": 553.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0015, "vega": 0.0576, "theta": -0.002, "rho": 0.2993, "theo": 55.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.68, "last_trade_time": "2026-10-30T14:41:34", "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "C270617P00065000", "bid": 0.31, "bid_size": 321.0, "ask": 0.68, "ask_size": 794.0, "iv": 0.4575, "open_interest": 1280.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0015, "vega": 0.0607, "theta": -0.006, "rho": -0.0218, "theo": 0.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T15:53:43", "percent_change": 0.0, "prev_day_close": 0.495000004768372}, {"option": "C270617C00067500", "bid": 52.4, "bid_size": 341.0, "ask": 55.1, "ask_size": 512.0, "iv": 0.5247, "open_interest": 568.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0017, "vega": 0.0644, "theta": -0.0027, "rho": 0.3083, "theo": 53.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.61, "last_trade_time": "2026-10-30T15:39:54", "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "C270617P00067500", "bid": 0.38, "bid_size": 360.0, "ask": 0.78, "ask_size": 658.0, "iv": 0.4468, "open_interest": 1200.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0018, "vega": 0.0685, "theta": -0.0066, "rho": -0.0252, "theo": 0.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T13:45:34", "percent_change": 0.0, "prev_day_close": 0.5799999833107}, {"option": "C270617C00070000", "bid": 50.35, "bid_size": 5.0, "ask": 52.75, "ask_size": 526.0, "iv": 0.5208, "open_interest": 870.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.002, "vega": 0.0736, "theta": -0.0036, "rho": 0.3168, "theo": 50.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.57, "last_trade_time": "2026-11-05T13:36:39", "percent_change": 0.0, "prev_day_close": 51.7749996185303}, {"option": "C270617P00070000", "bid": 0.47, "bid_size": 212.0, "ask": 0.89, "ask_size": 711.0, "iv": 0.4366, "open_interest": 1942.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.002, "vega": 0.0772, "theta": -0.0073, "rho": -0.0291, "theo": 0.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T13:45:12", "percent_change": 0.0, "prev_day_close": 0.679999992251396}, {"option": "C270617C00072500", "bid": 47.95, "bid_size": 12.0, "ask": 50.4, "ask_size": 384.0, "iv": 0.4992, "open_interest": 343.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0023, "vega": 0.083, "theta": -0.0044, "rho": 0.3293, "theo": 48.4436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-11-02T10:21:03", "percent_change": 0.0, "prev_day_close": 49.4750003814697}, {"option": "C270617P00072500", "bid": 0.57, "bid_size": 409.0, "ask": 1.02, "ask_size": 593.0, "iv": 0.4267, "open_interest": 1024.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0024, "vega": 0.0866, "theta": -0.008, "rho": -0.0334, "theo": 0.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T15:40:55", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "C270617C00075000", "bid": 45.6, "bid_size": 30.0, "ask": 48.05, "ask_size": 547.0, "iv": 0.4799, "open_interest": 6754.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0027, "vega": 0.0929, "theta": -0.0054, "rho": 0.3367, "theo": 46.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.5, "last_trade_time": "2026-10-21T15:46:23", "percent_change": 0.0, "prev_day_close": 47.0749988555908}, {"option": "C270617P00075000", "bid": 0.69, "bid_size": 398.0, "ask": 0.99, "ask_size": 395.0, "iv": 0.408, "open_interest": 1343.0, "volume": 1.0, "delta": -0.0504, "gamma": 0.0027, "vega": 0.0972, "theta": -0.0087, "rho": -0.0384, "theo": 0.8906, "change": 0.125, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-06T09:51:20", "percent_change": 17.4825, "prev_day_close": 0.840000003576279}, {"option": "C270617C00077500", "bid": 43.3, "bid_size": 63.0, "ask": 45.8, "ask_size": 535.0, "iv": 0.468, "open_interest": 718.0, "volume": 26.0, "delta": 0.9461, "gamma": 0.0031, "vega": 0.1052, "theta": -0.0063, "rho": 0.3491, "theo": 43.8016, "change": 1.38, "open": 44.7, "high": 44.7, "low": 44.58, "tick": "no_change", "last_trade_price": 44.58, "last_trade_time": "2026-11-06T15:56:58", "percent_change": 3.19445, "prev_day_close": 44.625}, {"option": "C270617P00077500", "bid": 0.82, "bid_size": 409.0, "ask": 1.33, "ask_size": 579.0, "iv": 0.4077, "open_interest": 257.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0031, "vega": 0.1085, "theta": -0.0095, "rho": -0.0443, "theo": 1.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-08-11T10:26:25", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "C270617C00080000", "bid": 41.05, "bid_size": 10.0, "ask": 43.35, "ask_size": 557.0, "iv": 0.4465, "open_interest": 4706.0, "volume": 0.0, "delta": 0.9373, "gamma": 0.0035, "vega": 0.1172, "theta": -0.0074, "rho": 0.3549, "theo": 41.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-10-29T15:25:31", "percent_change": 0.0, "prev_day_close": 42.3499984741211}, {"option": "C270617P00080000", "bid": 0.98, "bid_size": 380.0, "ask": 1.41, "ask_size": 493.0, "iv": 0.3944, "open_interest": 3045.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0036, "vega": 0.1208, "theta": -0.0104, "rho": -0.0508, "theo": 1.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T15:49:17", "percent_change": 0.0, "prev_day_close": 1.19499999284744}, {"option": "C270617C00082500", "bid": 38.4, "bid_size": 366.0, "ask": 41.4, "ask_size": 379.0, "iv": 0.43, "open_interest": 380.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.004, "vega": 0.1316, "theta": -0.0085, "rho": 0.3667, "theo": 39.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.89, "last_trade_time": "2026-10-19T11:42:00", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "C270617P00082500", "bid": 1.12, "bid_size": 380.0, "ask": 1.68, "ask_size": 447.0, "iv": 0.3868, "open_interest": 632.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0041, "vega": 0.1352, "theta": -0.0113, "rho": -0.0587, "theo": 1.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T13:22:10", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "C270617C00085000", "bid": 36.3, "bid_size": 215.0, "ask": 39.2, "ask_size": 520.0, "iv": 0.4222, "open_interest": 595.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0046, "vega": 0.1468, "theta": -0.0096, "rho": 0.3754, "theo": 37.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-10-28T15:02:31", "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "C270617P00085000", "bid": 1.19, "bid_size": 509.0, "ask": 1.8, "ask_size": 466.0, "iv": 0.3698, "open_interest": 2535.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0047, "vega": 0.1495, "theta": -0.0123, "rho": -0.067, "theo": 1.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:15:56", "percent_change": 0.0, "prev_day_close": 1.49500000476837}, {"option": "C270617C00087500", "bid": 34.35, "bid_size": 16.0, "ask": 36.15, "ask_size": 275.0, "iv": 0.393, "open_interest": 276.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0052, "vega": 0.1622, "theta": -0.0108, "rho": 0.3809, "theo": 34.8179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.81, "last_trade_time": "2026-11-02T14:09:10", "percent_change": 0.0, "prev_day_close": 35.375}, {"option": "C270617P00087500", "bid": 1.58, "bid_size": 359.0, "ask": 2.06, "ask_size": 280.0, "iv": 0.3672, "open_interest": 714.0, "volume": 0.0, "delta": -0.1018, "gamma": 0.0053, "vega": 0.1654, "theta": -0.0134, "rho": -0.0766, "theo": 1.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T13:13:04", "percent_change": 0.0, "prev_day_close": 1.72000002861023}, {"option": "C270617C00090000", "bid": 31.85, "bid_size": 346.0, "ask": 34.4, "ask_size": 596.0, "iv": 0.3849, "open_interest": 2103.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0058, "vega": 0.1797, "theta": -0.0121, "rho": 0.3907, "theo": 32.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-04T09:34:10", "percent_change": 0.0, "prev_day_close": 33.4000015258789}, {"option": "C270617P00090000", "bid": 1.85, "bid_size": 419.0, "ask": 2.24, "ask_size": 58.0, "iv": 0.3562, "open_interest": 2309.0, "volume": 0.0, "delta": -0.1167, "gamma": 0.0059, "vega": 0.1823, "theta": -0.0145, "rho": -0.0878, "theo": 2.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T12:43:19", "percent_change": 0.0, "prev_day_close": 2.0450000166893}, {"option": "C270617C00092500", "bid": 29.9, "bid_size": 251.0, "ask": 31.4, "ask_size": 304.0, "iv": 0.3578, "open_interest": 145.0, "volume": 10.0, "delta": 0.8711, "gamma": 0.0065, "vega": 0.1975, "theta": -0.0134, "rho": 0.3999, "theo": 30.5511, "change": 0.905, "open": 30.86, "high": 30.86, "low": 30.78, "tick": "no_change", "last_trade_price": 30.78, "last_trade_time": "2026-11-06T15:43:23", "percent_change": 3.02929, "prev_day_close": 30.8499994277954}, {"option": "C270617P00092500", "bid": 2.2, "bid_size": 389.0, "ask": 2.63, "ask_size": 50.0, "iv": 0.3515, "open_interest": 763.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0067, "vega": 0.1998, "theta": -0.0156, "rho": -0.0999, "theo": 2.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-10-27T13:33:17", "percent_change": 0.0, "prev_day_close": 2.36500000953674}, {"option": "C270617C00095000", "bid": 28.1, "bid_size": 12.0, "ask": 29.9, "ask_size": 571.0, "iv": 0.3695, "open_interest": 524.0, "volume": 0.0, "delta": 0.8525, "gamma": 0.0073, "vega": 0.216, "theta": -0.0147, "rho": 0.4205, "theo": 28.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.82, "last_trade_time": "2026-10-15T14:10:24", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "C270617P00095000", "bid": 2.49, "bid_size": 535.0, "ask": 2.98, "ask_size": 25.0, "iv": 0.3422, "open_interest": 1626.0, "volume": 0.0, "delta": -0.1524, "gamma": 0.0074, "vega": 0.2185, "theta": -0.0168, "rho": -0.1141, "theo": 2.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-19T15:44:51", "percent_change": 0.0, "prev_day_close": 2.73500001430511}, {"option": "C270617C00097500", "bid": 25.75, "bid_size": 318.0, "ask": 27.5, "ask_size": 297.0, "iv": 0.3461, "open_interest": 146.0, "volume": 0.0, "delta": 0.832, "gamma": 0.008, "vega": 0.2348, "theta": -0.016, "rho": 0.4408, "theo": 26.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.8, "last_trade_time": "2026-11-05T10:45:30", "percent_change": 0.0, "prev_day_close": 26.9500007629395}, {"option": "C270617P00097500", "bid": 2.9, "bid_size": 535.0, "ask": 3.4, "ask_size": 21.0, "iv": 0.3356, "open_interest": 955.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0082, "vega": 0.2369, "theta": -0.018, "rho": -0.129, "theo": 3.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-18T13:30:20", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "C270617C00100000", "bid": 23.25, "bid_size": 524.0, "ask": 26.25, "ask_size": 605.0, "iv": 0.3426, "open_interest": 2115.0, "volume": 17.0, "delta": 0.8096, "gamma": 0.0088, "vega": 0.2535, "theta": -0.0173, "rho": 0.4364, "theo": 24.568, "change": 1.5, "open": 24.97, "high": 25.5, "low": 24.97, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T11:33:22", "percent_change": 6.25, "prev_day_close": 25.0499992370605}, {"option": "C270617P00100000", "bid": 3.55, "bid_size": 449.0, "ask": 4.1, "ask_size": 260.0, "iv": 0.3372, "open_interest": 5309.0, "volume": 37.0, "delta": -0.1963, "gamma": 0.009, "vega": 0.2562, "theta": -0.0191, "rho": -0.1459, "theo": 3.7809, "change": -0.7, "open": 3.89, "high": 3.94, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T14:04:28", "percent_change": -16.6667, "prev_day_close": 3.69999992847443}, {"option": "C270617C00105000", "bid": 19.8, "bid_size": 451.0, "ask": 23.2, "ask_size": 617.0, "iv": 0.3462, "open_interest": 2435.0, "volume": 15.0, "delta": 0.7587, "gamma": 0.0104, "vega": 0.2897, "theta": -0.0197, "rho": 0.4218, "theo": 20.915, "change": 0.22, "open": 20.62, "high": 20.62, "low": 20.62, "tick": "up", "last_trade_price": 20.62, "last_trade_time": "2026-11-06T09:41:54", "percent_change": 1.07843, "prev_day_close": 21.7000007629395}, {"option": "C270617P00105000", "bid": 4.7, "bid_size": 632.0, "ask": 5.3, "ask_size": 323.0, "iv": 0.3254, "open_interest": 2293.0, "volume": 47.0, "delta": -0.2489, "gamma": 0.0107, "vega": 0.2928, "theta": -0.0214, "rho": -0.183, "theo": 5.0179, "change": -0.475, "open": 4.75, "high": 4.9, "low": 4.6, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:30:39", "percent_change": -8.83721, "prev_day_close": 5.0}, {"option": "C270617C00110000", "bid": 17.2, "bid_size": 226.0, "ask": 19.1, "ask_size": 718.0, "iv": 0.3364, "open_interest": 7862.0, "volume": 2.0, "delta": 0.7007, "gamma": 0.0119, "vega": 0.3217, "theta": -0.0218, "rho": 0.4002, "theo": 17.5674, "change": 0.325, "open": 17.85, "high": 17.85, "low": 17.6, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-06T15:57:25", "percent_change": 1.88133, "prev_day_close": 18.2249994277954}, {"option": "C270617P00110000", "bid": 6.3, "bid_size": 351.0, "ask": 6.75, "ask_size": 43.0, "iv": 0.3167, "open_interest": 8565.0, "volume": 85.0, "delta": -0.3092, "gamma": 0.0122, "vega": 0.3246, "theta": -0.0232, "rho": -0.2236, "theo": 6.5761, "change": -0.7, "open": 6.05, "high": 6.35, "low": 6.05, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T12:28:07", "percent_change": -10.0, "prev_day_close": 6.45000004768372}, {"option": "C270617C00115000", "bid": 14.1, "bid_size": 250.0, "ask": 16.35, "ask_size": 599.0, "iv": 0.3309, "open_interest": 932.0, "volume": 0.0, "delta": 0.6369, "gamma": 0.0131, "vega": 0.3468, "theta": -0.0233, "rho": 0.3723, "theo": 14.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-05T10:51:16", "percent_change": 0.0, "prev_day_close": 15.2750005722046}, {"option": "C270617P00115000", "bid": 8.0, "bid_size": 490.0, "ask": 8.75, "ask_size": 247.0, "iv": 0.3087, "open_interest": 1848.0, "volume": 12.0, "delta": -0.3755, "gamma": 0.0136, "vega": 0.3487, "theta": -0.0246, "rho": -0.2662, "theo": 8.4701, "change": -0.875, "open": 8.85, "high": 8.85, "low": 7.9, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T11:13:01", "percent_change": -9.80392, "prev_day_close": 8.25}, {"option": "C270617C00120000", "bid": 11.75, "bid_size": 8.0, "ask": 12.65, "ask_size": 425.0, "iv": 0.3144, "open_interest": 3395.0, "volume": 69.0, "delta": 0.5694, "gamma": 0.014, "vega": 0.3627, "theta": -0.0241, "rho": 0.3395, "theo": 11.8749, "change": 0.895, "open": 12.6, "high": 12.75, "low": 12.5, "tick": "up", "last_trade_price": 12.52, "last_trade_time": "2026-11-06T15:16:24", "percent_change": 7.69892, "prev_day_close": 12.2749996185303}, {"option": "C270617P00120000", "bid": 10.6, "bid_size": 7.0, "ask": 10.9, "ask_size": 35.0, "iv": 0.3062, "open_interest": 10146.0, "volume": 47.0, "delta": -0.4464, "gamma": 0.0146, "vega": 0.3624, "theta": -0.0253, "rho": -0.3058, "theo": 10.725, "change": -0.55, "open": 10.5, "high": 10.7, "low": 10.1, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T15:54:58", "percent_change": -4.88889, "prev_day_close": 10.625}, {"option": "C270617C00125000", "bid": 9.45, "bid_size": 6.0, "ask": 10.4, "ask_size": 448.0, "iv": 0.3104, "open_interest": 1861.0, "volume": 3.0, "delta": 0.5001, "gamma": 0.0144, "vega": 0.3681, "theta": -0.0242, "rho": 0.3033, "theo": 9.5499, "change": 1.245, "open": 10.47, "high": 10.47, "low": 10.47, "tick": "no_change", "last_trade_price": 10.47, "last_trade_time": "2026-11-06T10:48:09", "percent_change": 13.4959, "prev_day_close": 9.97499990463257}, {"option": "C270617P00125000", "bid": 12.6, "bid_size": 529.0, "ask": 13.65, "ask_size": 183.0, "iv": 0.294, "open_interest": 2826.0, "volume": 2.0, "delta": -0.5195, "gamma": 0.0152, "vega": 0.3646, "theta": -0.0252, "rho": -0.3424, "theo": 13.3499, "change": -0.825, "open": 12.75, "high": 12.75, "low": 12.75, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-06T14:17:00", "percent_change": -6.07735, "prev_day_close": 12.9500002861023}, {"option": "C270617C00130000", "bid": 7.45, "bid_size": 56.0, "ask": 8.15, "ask_size": 488.0, "iv": 0.3019, "open_interest": 2050.0, "volume": 121.0, "delta": 0.4316, "gamma": 0.0144, "vega": 0.3627, "theta": -0.0236, "rho": 0.2656, "theo": 7.5689, "change": 0.675, "open": 7.38, "high": 8.28, "low": 7.38, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T15:47:40", "percent_change": 9.34256, "prev_day_close": 7.87499976158142}, {"option": "C270617P00130000", "bid": 15.4, "bid_size": 343.0, "ask": 16.5, "ask_size": 8.0, "iv": 0.2844, "open_interest": 6692.0, "volume": 20.0, "delta": -0.5927, "gamma": 0.0153, "vega": 0.355, "theta": -0.0244, "rho": -0.3699, "theo": 16.3429, "change": -0.825, "open": 15.75, "high": 15.9, "low": 15.7, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-06T13:47:16", "percent_change": -4.99243, "prev_day_close": 15.875}, {"option": "C270617C00135000", "bid": 5.8, "bid_size": 22.0, "ask": 6.35, "ask_size": 338.0, "iv": 0.296, "open_interest": 5377.0, "volume": 17.0, "delta": 0.3664, "gamma": 0.014, "vega": 0.3477, "theta": -0.0223, "rho": 0.2282, "theo": 5.9341, "change": 0.55, "open": 5.89, "high": 6.73, "low": 5.89, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-06T11:52:26", "percent_change": 9.64913, "prev_day_close": 6.09999990463257}, {"option": "C270617P00135000", "bid": 17.9, "bid_size": 435.0, "ask": 19.9, "ask_size": 9.0, "iv": 0.2672, "open_interest": 746.0, "volume": 0.0, "delta": -0.6639, "gamma": 0.0151, "vega": 0.3334, "theta": -0.0231, "rho": -0.3866, "theo": 19.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-05T11:33:19", "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "C270617C00140000", "bid": 4.4, "bid_size": 65.0, "ask": 4.8, "ask_size": 393.0, "iv": 0.2893, "open_interest": 3301.0, "volume": 17.0, "delta": 0.305, "gamma": 0.0132, "vega": 0.324, "theta": -0.0205, "rho": 0.1918, "theo": 4.5633, "change": 0.425, "open": 4.43, "high": 5.0, "low": 4.43, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T15:22:06", "percent_change": 9.82659, "prev_day_close": 4.65000009536743}, {"option": "C270617P00140000", "bid": 21.25, "bid_size": 466.0, "ask": 24.8, "ask_size": 427.0, "iv": 0.2763, "open_interest": 670.0, "volume": 0.0, "delta": -0.7318, "gamma": 0.0146, "vega": 0.3005, "theta": -0.0215, "rho": -0.3865, "theo": 23.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-11-04T09:30:28", "percent_change": 0.0, "prev_day_close": 22.8999996185303}, {"option": "C270617C00145000", "bid": 3.35, "bid_size": 18.0, "ask": 4.0, "ask_size": 588.0, "iv": 0.292, "open_interest": 2123.0, "volume": 3.0, "delta": 0.2502, "gamma": 0.012, "vega": 0.2947, "theta": -0.0184, "rho": 0.1586, "theo": 3.4795, "change": 0.425, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T12:30:38", "percent_change": 12.9771, "prev_day_close": 3.70000004768372}, {"option": "C270617P00145000", "bid": 25.4, "bid_size": 379.0, "ask": 27.9, "ask_size": 232.0, "iv": 0.254, "open_interest": 492.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0142, "vega": 0.2566, "theta": -0.0201, "rho": -0.361, "theo": 27.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.45, "last_trade_time": "2026-11-03T12:35:28", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "C270617C00150000", "bid": 2.49, "bid_size": 56.0, "ask": 2.9, "ask_size": 404.0, "iv": 0.2858, "open_interest": 4048.0, "volume": 25.0, "delta": 0.2022, "gamma": 0.0108, "vega": 0.262, "theta": -0.0162, "rho": 0.1291, "theo": 2.6273, "change": 0.04, "open": 2.73, "high": 2.73, "low": 2.55, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-06T11:32:30", "percent_change": 1.49254, "prev_day_close": 2.69500005245209}, {"option": "C270617P00150000", "bid": 29.65, "bid_size": 340.0, "ask": 32.2, "ask_size": 196.0, "iv": 0.0, "open_interest": 161.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.0141, "vega": 0.2028, "theta": -0.0191, "rho": -0.3011, "theo": 31.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.35, "last_trade_time": "2026-10-14T14:03:53", "percent_change": 0.0, "prev_day_close": 30.625}, {"option": "C270617C00155000", "bid": 1.7, "bid_size": 335.0, "ask": 2.47, "ask_size": 612.0, "iv": 0.2866, "open_interest": 2702.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0094, "vega": 0.2284, "theta": -0.014, "rho": 0.1037, "theo": 1.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T15:07:36", "percent_change": 0.0, "prev_day_close": 2.08500003814697}, {"option": "C270617P00155000", "bid": 34.1, "bid_size": 325.0, "ask": 37.5, "ask_size": 307.0, "iv": 0.0, "open_interest": 103.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0142, "vega": 0.1379, "theta": -0.0185, "rho": -0.1868, "theo": 36.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.77, "last_trade_time": "2026-09-01T11:30:32", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "C270617C00160000", "bid": 1.37, "bid_size": 69.0, "ask": 1.64, "ask_size": 534.0, "iv": 0.2823, "open_interest": 1186.0, "volume": 47.0, "delta": 0.1279, "gamma": 0.008, "vega": 0.196, "theta": -0.0119, "rho": 0.0825, "theo": 1.4721, "change": -0.545, "open": 1.51, "high": 1.54, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T15:50:05", "percent_change": -27.4559, "prev_day_close": 1.40000003576279}, {"option": "C270617P00160000", "bid": 39.55, "bid_size": 307.0, "ask": 41.45, "ask_size": 198.0, "iv": 0.0, "open_interest": 111.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0099, "vega": 0.0535, "theta": -0.0198, "rho": -0.0863, "theo": 40.9787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.95, "last_trade_time": "2026-10-14T15:07:41", "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "C270617C00165000", "bid": 0.99, "bid_size": 62.0, "ask": 1.19, "ask_size": 237.0, "iv": 0.2797, "open_interest": 667.0, "volume": 98.0, "delta": 0.1007, "gamma": 0.0068, "vega": 0.166, "theta": -0.01, "rho": 0.0652, "theo": 1.1014, "change": -0.415, "open": 1.19, "high": 1.2, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-06T15:50:04", "percent_change": -28.1356, "prev_day_close": 1.03000003099442}, {"option": "C270617P00165000", "bid": 43.75, "bid_size": 108.0, "ask": 47.45, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0038, "vega": 0.0076, "theta": -0.0093, "rho": 0.0, "theo": 45.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-09-01T11:30:32", "percent_change": 0.0, "prev_day_close": 44.8250007629394}, {"option": "C270617C00170000", "bid": 0.71, "bid_size": 105.0, "ask": 0.9, "ask_size": 97.0, "iv": 0.2788, "open_interest": 1904.0, "volume": 1.0, "delta": 0.0796, "gamma": 0.0057, "vega": 0.1399, "theta": -0.0084, "rho": 0.0516, "theo": 0.8338, "change": -0.375, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T13:15:38", "percent_change": -31.3808, "prev_day_close": 0.804999977350235}, {"option": "C270617P00170000", "bid": 48.75, "bid_size": 109.0, "ask": 51.25, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 50.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2026-07-02T10:24:13", "percent_change": 0.0, "prev_day_close": 49.7749996185303}, {"option": "C270617C00175000", "bid": 0.44, "bid_size": 503.0, "ask": 0.87, "ask_size": 528.0, "iv": 0.2842, "open_interest": 673.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0047, "vega": 0.1174, "theta": -0.007, "rho": 0.0409, "theo": 0.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:53:33", "percent_change": 0.0, "prev_day_close": 0.655000001192093}, {"option": "C270617P00175000", "bid": 53.75, "bid_size": 109.0, "ask": 56.35, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 55.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.3, "last_trade_time": "2026-09-23T14:28:03", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "C270617C00180000", "bid": 0.29, "bid_size": 439.0, "ask": 0.67, "ask_size": 398.0, "iv": 0.2835, "open_interest": 619.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0039, "vega": 0.0988, "theta": -0.0059, "rho": 0.0327, "theo": 0.4924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T13:15:32", "percent_change": 0.0, "prev_day_close": 0.480000004172325}, {"option": "C270617P00180000", "bid": 59.45, "bid_size": 106.0, "ask": 61.25, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 60.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.45, "last_trade_time": "2026-06-29T15:28:39", "percent_change": 0.0, "prev_day_close": 59.8250007629394}, {"option": "C270617C00185000", "bid": 0.2, "bid_size": 552.0, "ask": 0.53, "ask_size": 369.0, "iv": 0.285, "open_interest": 256.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0033, "vega": 0.0836, "theta": -0.005, "rho": 0.0265, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T14:59:49", "percent_change": 0.0, "prev_day_close": 0.364999987185001}, {"option": "C270617P00185000", "bid": 64.45, "bid_size": 111.0, "ask": 66.45, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 65.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8250007629394}, {"option": "C270617C00190000", "bid": 0.15, "bid_size": 483.0, "ask": 0.41, "ask_size": 366.0, "iv": 0.2868, "open_interest": 126.0, "volume": 1.0, "delta": 0.0336, "gamma": 0.0028, "vega": 0.0717, "theta": -0.0044, "rho": 0.0218, "theo": 0.3164, "change": -0.135, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T09:51:20", "percent_change": -32.5301, "prev_day_close": 0.280000001192093}, {"option": "C270617P00190000", "bid": 68.75, "bid_size": 108.0, "ask": 71.85, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 70.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8250007629394}, {"option": "C270617C00195000", "bid": 0.09, "bid_size": 482.0, "ask": 0.36, "ask_size": 406.0, "iv": 0.2904, "open_interest": 143.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0023, "vega": 0.0621, "theta": -0.0038, "rho": 0.0183, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-03T15:05:20", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "C270617P00195000", "bid": 73.75, "bid_size": 108.0, "ask": 76.35, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 75.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "C270617C00200000", "bid": 0.06, "bid_size": 352.0, "ask": 0.44, "ask_size": 873.0, "iv": 0.3079, "open_interest": 476.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.002, "vega": 0.0546, "theta": -0.0034, "rho": 0.0156, "theo": 0.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T13:41:24", "percent_change": 0.0, "prev_day_close": 0.149999996647239}, {"option": "C270617P00200000", "bid": 79.2, "bid_size": 91.0, "ask": 81.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 80.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8500022888184}, {"option": "C270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 586.0, "iv": 0.3054, "open_interest": 69.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0016, "vega": 0.0438, "theta": -0.0028, "rho": 0.012, "theo": 0.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-29T13:53:28", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "C270617P00210000", "bid": 88.75, "bid_size": 108.0, "ask": 91.85, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 90.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7999992370606}, {"option": "C270617C00220000", "bid": 0.05, "bid_size": 3.0, "ask": 0.38, "ask_size": 854.0, "iv": 0.3478, "open_interest": 399.0, "volume": 18.0, "delta": 0.015, "gamma": 0.0012, "vega": 0.0365, "theta": -0.0024, "rho": 0.0096, "theo": 0.1409, "change": -0.055, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:05:08", "percent_change": -40.7407, "prev_day_close": 0.115000003948808}, {"option": "C270617P00220000", "bid": 98.75, "bid_size": 108.0, "ask": 101.8, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0093, "rho": 0.0, "theo": 100.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8250007629394}, {"option": "C270716C00065000", "bid": 55.05, "bid_size": 66.0, "ask": 57.65, "ask_size": 218.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0016, "vega": 0.0697, "theta": -0.0026, "rho": 0.408, "theo": 55.7514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7250003814697}, {"option": "C270716P00065000", "bid": 0.39, "bid_size": 209.0, "ask": 0.78, "ask_size": 750.0, "iv": 0.4464, "open_interest": 26.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0016, "vega": 0.0705, "theta": -0.0061, "rho": -0.0274, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T09:31:57", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "C270716C00070000", "bid": 50.55, "bid_size": 1.0, "ask": 53.0, "ask_size": 169.0, "iv": 0.4936, "open_interest": 8.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0021, "vega": 0.0875, "theta": -0.004, "rho": 0.4319, "theo": 51.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-10-20T10:10:50", "percent_change": 0.0, "prev_day_close": 52.0249996185303}, {"option": "C270716P00070000", "bid": 0.58, "bid_size": 190.0, "ask": 1.01, "ask_size": 569.0, "iv": 0.4266, "open_interest": 7.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0021, "vega": 0.0886, "theta": -0.0072, "rho": -0.036, "theo": 0.7883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T10:10:50", "percent_change": 0.0, "prev_day_close": 0.794999986886978}, {"option": "C270716C00075000", "bid": 45.75, "bid_size": 88.0, "ask": 48.4, "ask_size": 206.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.0028, "vega": 0.1089, "theta": -0.0057, "rho": 0.4531, "theo": 46.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "C270716P00075000", "bid": 0.83, "bid_size": 181.0, "ask": 1.31, "ask_size": 480.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0028, "vega": 0.1106, "theta": -0.0086, "rho": -0.0473, "theo": 1.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.06999996304512}, {"option": "C270716C00080000", "bid": 41.2, "bid_size": 123.0, "ask": 43.9, "ask_size": 239.0, "iv": 0.4264, "open_interest": 1.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0036, "vega": 0.1343, "theta": -0.0075, "rho": 0.4706, "theo": 41.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.9, "last_trade_time": "2026-10-27T14:50:42", "percent_change": 0.0, "prev_day_close": 42.9249992370606}, {"option": "C270716P00080000", "bid": 1.12, "bid_size": 214.0, "ask": 1.72, "ask_size": 513.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0037, "vega": 0.1362, "theta": -0.0102, "rho": -0.0615, "theo": 1.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4200000166893}, {"option": "C270716C00085000", "bid": 36.85, "bid_size": 97.0, "ask": 39.5, "ask_size": 230.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0046, "vega": 0.1642, "theta": -0.0095, "rho": 0.4832, "theo": 37.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5750007629394}, {"option": "C270716P00085000", "bid": 1.56, "bid_size": 276.0, "ask": 2.17, "ask_size": 517.0, "iv": 0.3735, "open_interest": 191.0, "volume": 0.0, "delta": -0.0946, "gamma": 0.0047, "vega": 0.1663, "theta": -0.012, "rho": -0.0798, "theo": 1.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-23T15:23:08", "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "C270716C00090000", "bid": 32.15, "bid_size": 272.0, "ask": 34.35, "ask_size": 262.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0058, "vega": 0.1981, "theta": -0.0117, "rho": 0.49, "theo": 33.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "C270716P00090000", "bid": 2.04, "bid_size": 521.0, "ask": 2.47, "ask_size": 32.0, "iv": 0.3485, "open_interest": 1509.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0059, "vega": 0.2012, "theta": -0.014, "rho": -0.1032, "theo": 2.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T09:51:25", "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "C270716C00095000", "bid": 28.65, "bid_size": 151.0, "ask": 30.1, "ask_size": 240.0, "iv": 0.3502, "open_interest": 18.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.0071, "vega": 0.235, "theta": -0.014, "rho": 0.49, "theo": 29.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.47, "last_trade_time": "2026-11-05T15:45:06", "percent_change": 0.0, "prev_day_close": 29.5749998092651}, {"option": "C270716P00095000", "bid": 2.82, "bid_size": 471.0, "ask": 3.3, "ask_size": 26.0, "iv": 0.3386, "open_interest": 170.0, "volume": 34.0, "delta": -0.1589, "gamma": 0.0073, "vega": 0.2385, "theta": -0.0161, "rho": -0.1322, "theo": 3.1437, "change": -0.095, "open": 3.0, "high": 3.0, "low": 2.94, "tick": "no_change", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T10:22:34", "percent_change": -3.13015, "prev_day_close": 3.0349999666214}, {"option": "C270716C00100000", "bid": 25.0, "bid_size": 11.0, "ask": 26.2, "ask_size": 190.0, "iv": 0.342, "open_interest": 3.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0085, "vega": 0.273, "theta": -0.0163, "rho": 0.4825, "theo": 25.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.62, "last_trade_time": "2026-10-15T13:27:16", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "C270716P00100000", "bid": 3.9, "bid_size": 431.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3303, "open_interest": 248.0, "volume": 37.0, "delta": -0.2021, "gamma": 0.0088, "vega": 0.277, "theta": -0.0182, "rho": -0.1665, "theo": 4.1477, "change": -0.65, "open": 3.95, "high": 3.95, "low": 3.85, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T10:27:55", "percent_change": -14.2857, "prev_day_close": 4.07500004768372}, {"option": "C270716C00105000", "bid": 21.4, "bid_size": 9.0, "ask": 23.4, "ask_size": 310.0, "iv": 0.345, "open_interest": 1.0, "volume": 1.0, "delta": 0.7567, "gamma": 0.0099, "vega": 0.3095, "theta": -0.0185, "rho": 0.4673, "theo": 21.7344, "change": 2.875, "open": 23.95, "high": 23.95, "low": 23.95, "tick": "down", "last_trade_price": 23.95, "last_trade_time": "2026-11-06T11:58:01", "percent_change": 13.6418, "prev_day_close": 22.625}, {"option": "C270716P00105000", "bid": 5.25, "bid_size": 302.0, "ask": 5.6, "ask_size": 6.0, "iv": 0.3234, "open_interest": 328.0, "volume": 2.0, "delta": -0.253, "gamma": 0.0103, "vega": 0.3137, "theta": -0.0202, "rho": -0.2062, "theo": 5.432, "change": -0.8, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-06T10:55:22", "percent_change": -13.6752, "prev_day_close": 5.375}, {"option": "C270716C00110000", "bid": 18.1, "bid_size": 36.0, "ask": 20.4, "ask_size": 386.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.7014, "gamma": 0.0112, "vega": 0.3418, "theta": -0.0204, "rho": 0.4449, "theo": 18.4346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "C270716P00110000", "bid": 6.7, "bid_size": 326.0, "ask": 7.2, "ask_size": 9.0, "iv": 0.3142, "open_interest": 181.0, "volume": 0.0, "delta": -0.3107, "gamma": 0.0117, "vega": 0.3455, "theta": -0.022, "rho": -0.2491, "theo": 7.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T11:37:39", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "C270716C00115000", "bid": 15.15, "bid_size": 5.0, "ask": 16.75, "ask_size": 317.0, "iv": 0.3238, "open_interest": 17.0, "volume": 0.0, "delta": 0.6413, "gamma": 0.0123, "vega": 0.3674, "theta": -0.0217, "rho": 0.4162, "theo": 15.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.15, "last_trade_time": "2026-11-04T12:38:51", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "C270716P00115000", "bid": 8.6, "bid_size": 349.0, "ask": 9.1, "ask_size": 6.0, "iv": 0.3072, "open_interest": 377.0, "volume": 0.0, "delta": -0.3744, "gamma": 0.0129, "vega": 0.3694, "theta": -0.0232, "rho": -0.2926, "theo": 8.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T15:59:03", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "C270716C00120000", "bid": 12.55, "bid_size": 10.0, "ask": 13.75, "ask_size": 319.0, "iv": 0.3147, "open_interest": 46.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0131, "vega": 0.3843, "theta": -0.0225, "rho": 0.3822, "theo": 12.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T12:38:51", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "C270716P00120000", "bid": 10.75, "bid_size": 409.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.3007, "open_interest": 307.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0138, "vega": 0.3839, "theta": -0.0239, "rho": -0.3354, "theo": 11.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.78, "last_trade_time": "2026-11-05T15:27:41", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "C270716C00125000", "bid": 10.2, "bid_size": 40.0, "ask": 11.25, "ask_size": 349.0, "iv": 0.3073, "open_interest": 74.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0136, "vega": 0.3912, "theta": -0.0227, "rho": 0.345, "theo": 10.4324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-05T14:41:26", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "C270716P00125000", "bid": 12.95, "bid_size": 289.0, "ask": 14.0, "ask_size": 10.0, "iv": 0.2906, "open_interest": 31.0, "volume": 1.0, "delta": -0.5108, "gamma": 0.0144, "vega": 0.3871, "theta": -0.024, "rho": -0.3711, "theo": 13.8302, "change": -0.75, "open": 13.25, "high": 13.25, "low": 13.25, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-11-06T12:29:05", "percent_change": -5.35714, "prev_day_close": 13.375}, {"option": "C270716C00130000", "bid": 8.2, "bid_size": 39.0, "ask": 9.15, "ask_size": 384.0, "iv": 0.302, "open_interest": 96.0, "volume": 0.0, "delta": 0.4477, "gamma": 0.0136, "vega": 0.388, "theta": -0.0223, "rho": 0.3059, "theo": 8.4197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-05T13:57:20", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "C270716P00130000", "bid": 15.85, "bid_size": 373.0, "ask": 17.25, "ask_size": 222.0, "iv": 0.289, "open_interest": 76.0, "volume": 48.0, "delta": -0.5805, "gamma": 0.0146, "vega": 0.3789, "theta": -0.0234, "rho": -0.4019, "theo": 16.7945, "change": -0.67, "open": 16.19, "high": 16.38, "low": 16.19, "tick": "up", "last_trade_price": 16.38, "last_trade_time": "2026-11-06T13:43:17", "percent_change": -3.92961, "prev_day_close": 16.3500003814697}, {"option": "C270716C00135000", "bid": 6.55, "bid_size": 8.0, "ask": 7.3, "ask_size": 245.0, "iv": 0.2973, "open_interest": 141.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0134, "vega": 0.3753, "theta": -0.0213, "rho": 0.2666, "theo": 6.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-11-05T12:31:30", "percent_change": 0.0, "prev_day_close": 6.97500014305115}, {"option": "C270716P00135000", "bid": 19.1, "bid_size": 335.0, "ask": 20.8, "ask_size": 190.0, "iv": 0.2876, "open_interest": 8.0, "volume": 4.0, "delta": -0.6487, "gamma": 0.0145, "vega": 0.3581, "theta": -0.0224, "rho": -0.4211, "theo": 20.0963, "change": -0.95, "open": 19.45, "high": 19.5, "low": 19.3, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-11-06T12:17:38", "percent_change": -4.64548, "prev_day_close": 19.6500005722046}, {"option": "C270716C00140000", "bid": 5.15, "bid_size": 6.0, "ask": 5.8, "ask_size": 369.0, "iv": 0.2935, "open_interest": 1313.0, "volume": 0.0, "delta": 0.3269, "gamma": 0.0127, "vega": 0.3546, "theta": -0.0199, "rho": 0.2285, "theo": 5.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T13:11:51", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "C270716P00140000", "bid": 22.75, "bid_size": 282.0, "ask": 24.15, "ask_size": 95.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7141, "gamma": 0.0142, "vega": 0.3258, "theta": -0.021, "rho": -0.4238, "theo": 23.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "C270716C00145000", "bid": 3.95, "bid_size": 29.0, "ask": 4.7, "ask_size": 437.0, "iv": 0.2915, "open_interest": 52.0, "volume": 2.0, "delta": 0.2735, "gamma": 0.0118, "vega": 0.3278, "theta": -0.0182, "rho": 0.193, "theo": 4.1345, "change": 0.455, "open": 4.33, "high": 4.33, "low": 4.33, "tick": "up", "last_trade_price": 4.33, "last_trade_time": "2026-11-06T11:25:17", "percent_change": 11.7419, "prev_day_close": 4.32499992847443}, {"option": "C270716P00145000", "bid": 25.75, "bid_size": 276.0, "ask": 28.45, "ask_size": 195.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0138, "vega": 0.285, "theta": -0.0197, "rho": -0.3997, "theo": 27.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "C270716C00150000", "bid": 3.05, "bid_size": 14.0, "ask": 3.55, "ask_size": 316.0, "iv": 0.2868, "open_interest": 38.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0108, "vega": 0.2969, "theta": -0.0163, "rho": 0.1607, "theo": 3.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2026-11-02T11:50:09", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "C270716P00150000", "bid": 29.9, "bid_size": 250.0, "ask": 32.35, "ask_size": 165.0, "iv": 0.2459, "open_interest": 4.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0138, "vega": 0.2338, "theta": -0.0189, "rho": -0.3498, "theo": 31.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.4, "last_trade_time": "2026-10-26T10:23:31", "percent_change": 0.0, "prev_day_close": 30.875}, {"option": "C270716C00155000", "bid": 2.29, "bid_size": 82.0, "ask": 2.8, "ask_size": 335.0, "iv": 0.2848, "open_interest": 93.0, "volume": 1.0, "delta": 0.1846, "gamma": 0.0096, "vega": 0.2641, "theta": -0.0144, "rho": 0.1322, "theo": 2.4627, "change": 0.095, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-06T12:28:06", "percent_change": 3.77733, "prev_day_close": 2.54999995231628}, {"option": "C270716P00155000", "bid": 34.7, "bid_size": 129.0, "ask": 37.15, "ask_size": 109.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0141, "vega": 0.1679, "theta": -0.0189, "rho": -0.2659, "theo": 36.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.625}, {"option": "C270716C00160000", "bid": 1.76, "bid_size": 65.0, "ask": 2.14, "ask_size": 297.0, "iv": 0.2833, "open_interest": 62.0, "volume": 2.0, "delta": 0.1496, "gamma": 0.0084, "vega": 0.2312, "theta": -0.0125, "rho": 0.1075, "theo": 1.8874, "change": 0.19, "open": 2.0, "high": 2.0, "low": 1.99, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T12:28:06", "percent_change": 10.5556, "prev_day_close": 1.9650000333786}, {"option": "C270716P00160000", "bid": 39.35, "bid_size": 127.0, "ask": 41.75, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.0119, "vega": 0.0959, "theta": -0.019, "rho": -0.1025, "theo": 40.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "C270716C00165000", "bid": 1.33, "bid_size": 59.0, "ask": 1.68, "ask_size": 274.0, "iv": 0.2831, "open_interest": 67.0, "volume": 3.0, "delta": 0.1205, "gamma": 0.0073, "vega": 0.2001, "theta": -0.0107, "rho": 0.0869, "theo": 1.4457, "change": -0.46, "open": 1.53, "high": 1.53, "low": 1.52, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T12:28:06", "percent_change": -23.2323, "prev_day_close": 1.50499999523163}, {"option": "C270716P00165000", "bid": 44.4, "bid_size": 90.0, "ask": 46.7, "ask_size": 75.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0064, "vega": 0.0335, "theta": -0.0106, "rho": -0.0538, "theo": 45.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "C270716C00170000", "bid": 1.02, "bid_size": 67.0, "ask": 1.43, "ask_size": 312.0, "iv": 0.2869, "open_interest": 1.0, "volume": 3.0, "delta": 0.0969, "gamma": 0.0062, "vega": 0.1718, "theta": -0.0091, "rho": 0.0702, "theo": 1.111, "change": -0.4, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:28:06", "percent_change": -25.8065, "prev_day_close": 1.23499995470047}, {"option": "C270716P00170000", "bid": 49.4, "bid_size": 111.0, "ask": 52.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0014, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 50.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "C270716C00175000", "bid": 0.63, "bid_size": 461.0, "ask": 1.13, "ask_size": 417.0, "iv": 0.2824, "open_interest": 0.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0053, "vega": 0.1465, "theta": -0.0078, "rho": 0.0566, "theo": 0.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.879999995231628}, {"option": "C270716P00175000", "bid": 54.4, "bid_size": 111.0, "ask": 56.85, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 55.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8499984741211}, {"option": "C270716C00180000", "bid": 0.46, "bid_size": 389.0, "ask": 0.9, "ask_size": 348.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.0631, "gamma": 0.0044, "vega": 0.125, "theta": -0.0066, "rho": 0.0458, "theo": 0.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-10-15T11:23:42", "percent_change": 0.0, "prev_day_close": 0.679999992251396}, {"option": "C270716P00180000", "bid": 59.4, "bid_size": 106.0, "ask": 61.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 60.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "C270716C00185000", "bid": 0.34, "bid_size": 356.0, "ask": 0.73, "ask_size": 319.0, "iv": 0.285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0038, "vega": 0.107, "theta": -0.0057, "rho": 0.0375, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.535000011324882}, {"option": "C270716P00185000", "bid": 64.4, "bid_size": 106.0, "ask": 66.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 65.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.875}, {"option": "C270716C00190000", "bid": 0.24, "bid_size": 380.0, "ask": 0.59, "ask_size": 287.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.0032, "vega": 0.0921, "theta": -0.0049, "rho": 0.0309, "theo": 0.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.414999984204769}, {"option": "C270716P00190000", "bid": 69.4, "bid_size": 106.0, "ask": 71.7, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 70.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "C270716C00195000", "bid": 0.18, "bid_size": 355.0, "ask": 0.49, "ask_size": 316.0, "iv": 0.2888, "open_interest": 38.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0027, "vega": 0.0801, "theta": -0.0043, "rho": 0.026, "theo": 0.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-10-29T10:32:48", "percent_change": 0.0, "prev_day_close": 0.33500000834465}, {"option": "C270716P00195000", "bid": 74.4, "bid_size": 106.0, "ask": 76.8, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 75.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8250007629394}, {"option": "C270917C00065000", "bid": 55.0, "bid_size": 154.0, "ask": 58.15, "ask_size": 185.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0017, "vega": 0.0877, "theta": -0.0019, "rho": 0.4327, "theo": 56.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9750003814697}, {"option": "C270917P00065000", "bid": 0.6, "bid_size": 389.0, "ask": 0.99, "ask_size": 521.0, "iv": 0.4275, "open_interest": 500.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0018, "vega": 0.0934, "theta": -0.0062, "rho": -0.0436, "theo": 0.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T14:03:43", "percent_change": 0.0, "prev_day_close": 0.7950000166893}, {"option": "C270917C00070000", "bid": 50.6, "bid_size": 108.0, "ask": 53.45, "ask_size": 131.0, "iv": 0.458, "open_interest": 1.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0023, "vega": 0.1108, "theta": -0.0034, "rho": 0.4595, "theo": 51.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.74, "last_trade_time": "2026-10-29T11:36:56", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "C270917P00070000", "bid": 0.85, "bid_size": 217.0, "ask": 1.34, "ask_size": 446.0, "iv": 0.4123, "open_interest": 74.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0023, "vega": 0.116, "theta": -0.0074, "rho": -0.057, "theo": 1.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.76, "last_trade_time": "2026-10-20T09:31:49", "percent_change": 0.0, "prev_day_close": 1.09500002861023}, {"option": "C270917C00075000", "bid": 45.6, "bid_size": 217.0, "ask": 49.0, "ask_size": 191.0, "iv": 0.4181, "open_interest": 0.0, "volume": 0.0, "delta": 0.9389, "gamma": 0.0029, "vega": 0.1376, "theta": -0.0051, "rho": 0.4838, "theo": 46.97, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.875}, {"option": "C270917P00075000", "bid": 1.17, "bid_size": 179.0, "ask": 1.91, "ask_size": 536.0, "iv": 0.4026, "open_interest": 7.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.003, "vega": 0.1423, "theta": -0.0087, "rho": -0.0736, "theo": 1.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-22T10:47:20", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "C270917C00080000", "bid": 41.7, "bid_size": 136.0, "ask": 44.6, "ask_size": 215.0, "iv": 0.4126, "open_interest": 11.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0037, "vega": 0.1684, "theta": -0.0069, "rho": 0.5047, "theo": 42.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-10-21T10:22:52", "percent_change": 0.0, "prev_day_close": 43.4750003814697}, {"option": "C270917P00080000", "bid": 1.4, "bid_size": 402.0, "ask": 2.2, "ask_size": 437.0, "iv": 0.3755, "open_interest": 51.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0038, "vega": 0.1726, "theta": -0.0101, "rho": -0.0949, "theo": 1.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-10-29T10:46:25", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "C270917C00085000", "bid": 37.7, "bid_size": 41.0, "ask": 40.35, "ask_size": 258.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0046, "vega": 0.2024, "theta": -0.0088, "rho": 0.5214, "theo": 38.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "C270917P00085000", "bid": 1.95, "bid_size": 512.0, "ask": 2.83, "ask_size": 512.0, "iv": 0.3637, "open_interest": 278.0, "volume": 0.0, "delta": -0.11, "gamma": 0.0048, "vega": 0.2064, "theta": -0.0117, "rho": -0.1208, "theo": 2.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-28T10:53:30", "percent_change": 0.0, "prev_day_close": 2.38999998569489}, {"option": "C270917C00090000", "bid": 33.5, "bid_size": 77.0, "ask": 36.2, "ask_size": 248.0, "iv": 0.3813, "open_interest": 11.0, "volume": 0.0, "delta": 0.8671, "gamma": 0.0057, "vega": 0.2391, "theta": -0.0108, "rho": 0.5327, "theo": 34.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-10-12T11:54:22", "percent_change": 0.0, "prev_day_close": 35.1749992370606}, {"option": "C270917P00090000", "bid": 2.74, "bid_size": 453.0, "ask": 3.55, "ask_size": 515.0, "iv": 0.3534, "open_interest": 749.0, "volume": 400.0, "delta": -0.1394, "gamma": 0.0058, "vega": 0.2432, "theta": -0.0134, "rho": -0.1522, "theo": 3.1225, "change": -0.13, "open": 3.05, "high": 3.05, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:36:19", "percent_change": -4.15335, "prev_day_close": 3.14499998092651}, {"option": "C270917C00095000", "bid": 29.8, "bid_size": 7.0, "ask": 31.85, "ask_size": 209.0, "iv": 0.3638, "open_interest": 14.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0068, "vega": 0.2774, "theta": -0.0128, "rho": 0.5376, "theo": 30.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.54, "last_trade_time": "2026-10-22T09:31:21", "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "C270917P00095000", "bid": 3.55, "bid_size": 513.0, "ask": 4.6, "ask_size": 516.0, "iv": 0.3435, "open_interest": 3271.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.007, "vega": 0.2816, "theta": -0.0151, "rho": -0.1886, "theo": 4.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T12:47:34", "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "C270917C00100000", "bid": 26.0, "bid_size": 34.0, "ask": 28.05, "ask_size": 584.0, "iv": 0.3494, "open_interest": 459.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.008, "vega": 0.3156, "theta": -0.0147, "rho": 0.5353, "theo": 26.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.4, "last_trade_time": "2026-11-04T13:56:35", "percent_change": 0.0, "prev_day_close": 27.4250001907349}, {"option": "C270917P00100000", "bid": 4.35, "bid_size": 556.0, "ask": 5.3, "ask_size": 37.0, "iv": 0.3226, "open_interest": 1057.0, "volume": 28.0, "delta": -0.2154, "gamma": 0.0082, "vega": 0.3196, "theta": -0.0167, "rho": -0.2302, "theo": 5.1258, "change": -0.55, "open": 4.85, "high": 4.95, "low": 4.7, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-06T11:13:54", "percent_change": -10.0, "prev_day_close": 5.04999995231628}, {"option": "C270917C00105000", "bid": 22.55, "bid_size": 33.0, "ask": 24.45, "ask_size": 296.0, "iv": 0.3376, "open_interest": 19.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0091, "vega": 0.3516, "theta": -0.0164, "rho": 0.5515, "theo": 23.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.3, "last_trade_time": "2026-11-03T15:07:01", "percent_change": 0.0, "prev_day_close": 23.9250001907349}, {"option": "C270917P00105000", "bid": 6.25, "bid_size": 651.0, "ask": 6.65, "ask_size": 36.0, "iv": 0.3224, "open_interest": 6235.0, "volume": 44.0, "delta": -0.2628, "gamma": 0.0094, "vega": 0.3555, "theta": -0.0182, "rho": -0.2769, "theo": 6.4964, "change": -0.375, "open": 6.6, "high": 6.6, "low": 6.25, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T15:52:47", "percent_change": -5.45455, "prev_day_close": 6.39999985694885}, {"option": "C270917C00110000", "bid": 19.35, "bid_size": 28.0, "ask": 21.85, "ask_size": 387.0, "iv": 0.3376, "open_interest": 35.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0102, "vega": 0.383, "theta": -0.0178, "rho": 0.5379, "theo": 19.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-02T10:27:36", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "C270917P00110000", "bid": 7.8, "bid_size": 383.0, "ask": 8.3, "ask_size": 33.0, "iv": 0.3144, "open_interest": 745.0, "volume": 66.0, "delta": -0.3148, "gamma": 0.0106, "vega": 0.3861, "theta": -0.0194, "rho": -0.3244, "theo": 8.126, "change": -0.675, "open": 7.75, "high": 8.1, "low": 7.75, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:58:39", "percent_change": -7.78098, "prev_day_close": 8.02500009536743}, {"option": "C270917C00115000", "bid": 16.25, "bid_size": 330.0, "ask": 18.05, "ask_size": 410.0, "iv": 0.317, "open_interest": 10.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0111, "vega": 0.4082, "theta": -0.0189, "rho": 0.508, "theo": 16.8569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-10-29T10:43:34", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "C270917P00115000", "bid": 9.65, "bid_size": 418.0, "ask": 10.3, "ask_size": 107.0, "iv": 0.3078, "open_interest": 1196.0, "volume": 29.0, "delta": -0.3717, "gamma": 0.0116, "vega": 0.4102, "theta": -0.0203, "rho": -0.3738, "theo": 10.0589, "change": -0.7, "open": 9.6, "high": 9.95, "low": 9.6, "tick": "no_change", "last_trade_price": 9.95, "last_trade_time": "2026-11-06T14:31:11", "percent_change": -6.57277, "prev_day_close": 9.89999961853027}, {"option": "C270917C00120000", "bid": 13.75, "bid_size": 228.0, "ask": 15.05, "ask_size": 406.0, "iv": 0.3083, "open_interest": 1031.0, "volume": 1.0, "delta": 0.5852, "gamma": 0.0118, "vega": 0.4256, "theta": -0.0196, "rho": 0.4725, "theo": 14.2183, "change": 1.025, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T14:11:08", "percent_change": 7.33453, "prev_day_close": 14.4499998092651}, {"option": "C270917P00120000", "bid": 11.75, "bid_size": 414.0, "ask": 12.55, "ask_size": 33.0, "iv": 0.3001, "open_interest": 2667.0, "volume": 0.0, "delta": -0.4326, "gamma": 0.0124, "vega": 0.4256, "theta": -0.0209, "rho": -0.4246, "theo": 12.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.8, "last_trade_time": "2026-11-05T12:26:56", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "C270917C00125000", "bid": 11.5, "bid_size": 201.0, "ask": 12.35, "ask_size": 287.0, "iv": 0.3001, "open_interest": 123.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0122, "vega": 0.4343, "theta": -0.0198, "rho": 0.4329, "theo": 11.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-11-05T15:29:57", "percent_change": 0.0, "prev_day_close": 12.0750002861023}, {"option": "C270917P00125000", "bid": 14.15, "bid_size": 438.0, "ask": 15.1, "ask_size": 34.0, "iv": 0.293, "open_interest": 653.0, "volume": 1.0, "delta": -0.4954, "gamma": 0.013, "vega": 0.4307, "theta": -0.021, "rho": -0.463, "theo": 14.8777, "change": -0.75, "open": 14.55, "high": 14.55, "low": 14.55, "tick": "down", "last_trade_price": 14.55, "last_trade_time": "2026-11-06T11:36:32", "percent_change": -4.90196, "prev_day_close": 14.625}, {"option": "C270917C00130000", "bid": 9.45, "bid_size": 239.0, "ask": 10.25, "ask_size": 261.0, "iv": 0.2947, "open_interest": 475.0, "volume": 17.0, "delta": 0.4691, "gamma": 0.0124, "vega": 0.434, "theta": -0.0196, "rho": 0.3915, "theo": 9.8349, "change": 0.7, "open": 10.4, "high": 10.6, "low": 10.2, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-11-06T14:36:57", "percent_change": 7.32985, "prev_day_close": 10.0250000953674}, {"option": "C270917P00130000", "bid": 16.9, "bid_size": 399.0, "ask": 18.2, "ask_size": 179.0, "iv": 0.2894, "open_interest": 427.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0134, "vega": 0.4247, "theta": -0.0207, "rho": -0.4968, "theo": 17.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.8, "last_trade_time": "2026-11-05T13:56:07", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "C270917C00135000", "bid": 7.9, "bid_size": 45.0, "ask": 8.65, "ask_size": 285.0, "iv": 0.2954, "open_interest": 285.0, "volume": 41.0, "delta": 0.4122, "gamma": 0.0123, "vega": 0.425, "theta": -0.019, "rho": 0.3489, "theo": 8.0562, "change": 0.725, "open": 8.48, "high": 8.6, "low": 8.48, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-06T14:27:47", "percent_change": 9.32476, "prev_day_close": 8.19999980926514}, {"option": "C270917P00135000", "bid": 20.0, "bid_size": 412.0, "ask": 21.45, "ask_size": 191.0, "iv": 0.2847, "open_interest": 475.0, "volume": 0.0, "delta": -0.6223, "gamma": 0.0135, "vega": 0.4073, "theta": -0.02, "rho": -0.5208, "theo": 20.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.4, "last_trade_time": "2026-11-05T11:34:40", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "C270917C00140000", "bid": 6.4, "bid_size": 5.0, "ask": 7.05, "ask_size": 245.0, "iv": 0.2913, "open_interest": 196.0, "volume": 21.0, "delta": 0.3581, "gamma": 0.0119, "vega": 0.4081, "theta": -0.0181, "rho": 0.3067, "theo": 6.5429, "change": 0.475, "open": 6.95, "high": 7.05, "low": 6.85, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-11-06T15:17:04", "percent_change": 7.45098, "prev_day_close": 6.75}, {"option": "C270917P00140000", "bid": 23.55, "bid_size": 383.0, "ask": 25.1, "ask_size": 225.0, "iv": 0.2836, "open_interest": 183.0, "volume": 0.0, "delta": -0.684, "gamma": 0.0134, "vega": 0.3789, "theta": -0.019, "rho": -0.5241, "theo": 24.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-10-29T15:13:13", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "C270917C00145000", "bid": 5.15, "bid_size": 17.0, "ask": 5.35, "ask_size": 13.0, "iv": 0.2836, "open_interest": 2963.0, "volume": 17.0, "delta": 0.3072, "gamma": 0.0113, "vega": 0.3844, "theta": -0.0168, "rho": 0.2656, "theo": 5.2621, "change": 0.525, "open": 5.6, "high": 5.6, "low": 5.55, "tick": "no_change", "last_trade_price": 5.55, "last_trade_time": "2026-11-06T12:22:16", "percent_change": 10.4478, "prev_day_close": 5.29999995231628}, {"option": "C270917P00145000", "bid": 26.75, "bid_size": 406.0, "ask": 28.9, "ask_size": 235.0, "iv": 0.2717, "open_interest": 86.0, "volume": 0.0, "delta": -0.7435, "gamma": 0.0133, "vega": 0.34, "theta": -0.0179, "rho": -0.504, "theo": 28.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.42, "last_trade_time": "2026-10-14T10:05:42", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "C270917C00150000", "bid": 4.05, "bid_size": 151.0, "ask": 4.65, "ask_size": 399.0, "iv": 0.285, "open_interest": 207.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0106, "vega": 0.3567, "theta": -0.0155, "rho": 0.2281, "theo": 4.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T13:49:22", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "C270917P00150000", "bid": 30.15, "bid_size": 273.0, "ask": 32.9, "ask_size": 139.0, "iv": 0.2524, "open_interest": 73.0, "volume": 0.0, "delta": -0.8011, "gamma": 0.0133, "vega": 0.296, "theta": -0.0172, "rho": -0.464, "theo": 32.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-26T12:22:10", "percent_change": 0.0, "prev_day_close": 31.5250005722046}, {"option": "C270917C00155000", "bid": 3.3, "bid_size": 1.0, "ask": 4.15, "ask_size": 472.0, "iv": 0.2905, "open_interest": 374.0, "volume": 0.0, "delta": 0.2208, "gamma": 0.0097, "vega": 0.3261, "theta": -0.014, "rho": 0.1939, "theo": 3.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T10:07:33", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "C270917P00155000", "bid": 34.6, "bid_size": 283.0, "ask": 37.85, "ask_size": 286.0, "iv": 0.2617, "open_interest": 107.0, "volume": 0.0, "delta": -0.8584, "gamma": 0.0137, "vega": 0.2333, "theta": -0.0172, "rho": -0.3933, "theo": 36.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.85, "last_trade_time": "2026-10-26T13:04:03", "percent_change": 0.0, "prev_day_close": 35.7249984741211}, {"option": "C270917C00160000", "bid": 2.39, "bid_size": 337.0, "ask": 3.1, "ask_size": 363.0, "iv": 0.2806, "open_interest": 500.0, "volume": 0.0, "delta": 0.1851, "gamma": 0.0088, "vega": 0.2943, "theta": -0.0126, "rho": 0.1636, "theo": 2.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T13:41:18", "percent_change": 0.0, "prev_day_close": 2.74500000476837}, {"option": "C270917P00160000", "bid": 39.1, "bid_size": 203.0, "ask": 42.4, "ask_size": 206.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0134, "vega": 0.1529, "theta": -0.0179, "rho": -0.2425, "theo": 41.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.7, "last_trade_time": "2026-10-15T10:34:32", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "C270917C00165000", "bid": 2.01, "bid_size": 83.0, "ask": 2.41, "ask_size": 272.0, "iv": 0.2807, "open_interest": 266.0, "volume": 0.0, "delta": 0.1545, "gamma": 0.0078, "vega": 0.2626, "theta": -0.0112, "rho": 0.1371, "theo": 2.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T11:11:12", "percent_change": 0.0, "prev_day_close": 2.20500004291534}, {"option": "C270917P00165000", "bid": 43.75, "bid_size": 129.0, "ask": 47.0, "ask_size": 134.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9603, "gamma": 0.0108, "vega": 0.0756, "theta": -0.02, "rho": -0.0942, "theo": 45.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.875}, {"option": "C270917C00170000", "bid": 1.65, "bid_size": 6.0, "ask": 2.12, "ask_size": 521.0, "iv": 0.2856, "open_interest": 906.0, "volume": 676.0, "delta": 0.1287, "gamma": 0.0069, "vega": 0.2329, "theta": -0.0098, "rho": 0.1146, "theo": 1.7101, "change": -0.35, "open": 1.96, "high": 1.98, "low": 1.86, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T10:29:52", "percent_change": -15.5556, "prev_day_close": 1.89499992132187}, {"option": "C270917P00170000", "bid": 48.75, "bid_size": 25.0, "ask": 52.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0043, "vega": 0.011, "theta": -0.0099, "rho": 0.0, "theo": 50.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1500015258789}, {"option": "C270917C00175000", "bid": 1.21, "bid_size": 234.0, "ask": 1.73, "ask_size": 645.0, "iv": 0.2834, "open_interest": 1131.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.006, "vega": 0.2053, "theta": -0.0087, "rho": 0.0958, "theo": 1.3731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-04T12:23:56", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "C270917P00175000", "bid": 53.6, "bid_size": 111.0, "ask": 57.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 55.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "C270917C00180000", "bid": 0.85, "bid_size": 387.0, "ask": 1.4, "ask_size": 321.0, "iv": 0.2805, "open_interest": 373.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0053, "vega": 0.1804, "theta": -0.0076, "rho": 0.0801, "theo": 1.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-03T13:48:42", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "C270917P00180000", "bid": 58.7, "bid_size": 106.0, "ask": 62.05, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 60.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "C270917C00185000", "bid": 0.66, "bid_size": 472.0, "ask": 1.16, "ask_size": 424.0, "iv": 0.2816, "open_interest": 104.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0046, "vega": 0.1586, "theta": -0.0067, "rho": 0.0674, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T13:15:11", "percent_change": 0.0, "prev_day_close": 0.909999996423721}, {"option": "C270917P00185000", "bid": 63.6, "bid_size": 111.0, "ask": 66.95, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 65.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7999992370606}, {"option": "C270917C00190000", "bid": 0.61, "bid_size": 207.0, "ask": 0.88, "ask_size": 315.0, "iv": 0.2837, "open_interest": 41.0, "volume": 3.0, "delta": 0.0632, "gamma": 0.004, "vega": 0.139, "theta": -0.0059, "rho": 0.0566, "theo": 0.7431, "change": 0.01, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-06T11:14:58", "percent_change": 1.36986, "prev_day_close": 0.759999990463257}, {"option": "C270917P00190000", "bid": 68.6, "bid_size": 111.0, "ask": 72.05, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 70.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1749992370606}, {"option": "C270917C00195000", "bid": 0.39, "bid_size": 499.0, "ask": 0.8, "ask_size": 340.0, "iv": 0.284, "open_interest": 91.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.0035, "vega": 0.1227, "theta": -0.0052, "rho": 0.0482, "theo": 0.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-09-18T13:13:35", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "C270917P00195000", "bid": 73.6, "bid_size": 111.0, "ask": 76.65, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 75.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9750022888184}, {"option": "C270917C00200000", "bid": 0.3, "bid_size": 433.0, "ask": 0.68, "ask_size": 382.0, "iv": 0.2859, "open_interest": 39.0, "volume": 0.0, "delta": 0.046, "gamma": 0.003, "vega": 0.1086, "theta": -0.0046, "rho": 0.0412, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T09:30:28", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "C270917P00200000", "bid": 78.65, "bid_size": 106.0, "ask": 81.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0099, "rho": 0.0, "theo": 80.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "C271217C00065000", "bid": 56.0, "bid_size": 8.0, "ask": 58.65, "ask_size": 106.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0018, "vega": 0.112, "theta": 0.0, "rho": 0.5651, "theo": 56.3734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3250007629394}, {"option": "C271217P00065000", "bid": 0.75, "bid_size": 395.0, "ask": 1.27, "ask_size": 169.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0019, "vega": 0.1183, "theta": -0.0056, "rho": -0.0659, "theo": 1.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "C271217C00070000", "bid": 51.5, "bid_size": 22.0, "ask": 53.65, "ask_size": 164.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0024, "vega": 0.1404, "theta": 0.0, "rho": 0.5962, "theo": 51.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "C271217P00070000", "bid": 1.27, "bid_size": 118.0, "ask": 1.65, "ask_size": 343.0, "iv": 0.394, "open_interest": 1.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0024, "vega": 0.1458, "theta": -0.0067, "rho": -0.0857, "theo": 1.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:49:17", "percent_change": 0.0, "prev_day_close": 1.45999997854233}, {"option": "C271217C00075000", "bid": 46.3, "bid_size": 296.0, "ask": 49.0, "ask_size": 355.0, "iv": 0.3805, "open_interest": 0.0, "volume": 1.0, "delta": 0.9301, "gamma": 0.003, "vega": 0.1725, "theta": -0.0016, "rho": 0.6236, "theo": 47.5688, "change": 0.725, "open": 47.5, "high": 47.5, "low": 47.5, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-06T15:27:59", "percent_change": 1.54997, "prev_day_close": 48.3999996185303}, {"option": "C271217P00075000", "bid": 1.5, "bid_size": 454.0, "ask": 2.14, "ask_size": 273.0, "iv": 0.3757, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0031, "vega": 0.1773, "theta": -0.0078, "rho": -0.1103, "theo": 1.8209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82000005245209}, {"option": "C271217C00080000", "bid": 42.0, "bid_size": 44.0, "ask": 45.6, "ask_size": 201.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9094, "gamma": 0.0038, "vega": 0.2079, "theta": -0.0035, "rho": 0.6462, "theo": 43.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "C271217P00080000", "bid": 2.04, "bid_size": 415.0, "ask": 2.69, "ask_size": 221.0, "iv": 0.3636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0038, "vega": 0.2128, "theta": -0.0091, "rho": -0.1403, "theo": 2.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25999999046326}, {"option": "C271217C00085000", "bid": 38.0, "bid_size": 222.0, "ask": 40.55, "ask_size": 275.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0046, "vega": 0.2462, "theta": -0.0054, "rho": 0.6629, "theo": 39.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7749996185303}, {"option": "C271217P00085000", "bid": 2.72, "bid_size": 425.0, "ask": 3.4, "ask_size": 186.0, "iv": 0.3534, "open_interest": 37.0, "volume": 3.0, "delta": -0.122, "gamma": 0.0047, "vega": 0.251, "theta": -0.0105, "rho": -0.1763, "theo": 3.0505, "change": -0.6, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T14:28:37", "percent_change": -16.2162, "prev_day_close": 2.96000003814697}, {"option": "C271217C00090000", "bid": 34.95, "bid_size": 23.0, "ask": 36.65, "ask_size": 233.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8552, "gamma": 0.0055, "vega": 0.2863, "theta": -0.0074, "rho": 0.6732, "theo": 35.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8000011444092}, {"option": "C271217P00090000", "bid": 3.6, "bid_size": 374.0, "ask": 4.15, "ask_size": 50.0, "iv": 0.3426, "open_interest": 40.0, "volume": 26.0, "delta": -0.152, "gamma": 0.0056, "vega": 0.2902, "theta": -0.0118, "rho": -0.2169, "theo": 3.9058, "change": -0.05, "open": 3.7, "high": 3.75, "low": 3.7, "tick": "no_change", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T10:36:06", "percent_change": -1.31579, "prev_day_close": 3.875}, {"option": "C271217C00095000", "bid": 31.05, "bid_size": 46.0, "ask": 32.55, "ask_size": 236.0, "iv": 0.3425, "open_interest": 2.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0064, "vega": 0.3264, "theta": -0.0093, "rho": 0.6766, "theo": 31.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.3, "last_trade_time": "2026-11-03T15:07:40", "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "C271217P00095000", "bid": 4.6, "bid_size": 356.0, "ask": 6.1, "ask_size": 493.0, "iv": 0.3474, "open_interest": 0.0, "volume": 49.0, "delta": -0.1868, "gamma": 0.0066, "vega": 0.3314, "theta": -0.0132, "rho": -0.2642, "theo": 4.9542, "change": 0.1, "open": 4.7, "high": 4.75, "low": 4.7, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T10:37:36", "percent_change": 2.15054, "prev_day_close": 4.84999990463257}, {"option": "C271217C00100000", "bid": 27.55, "bid_size": 53.0, "ask": 29.55, "ask_size": 285.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": 0.783, "gamma": 0.0073, "vega": 0.3653, "theta": -0.011, "rho": 0.6734, "theo": 28.0429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "C271217P00100000", "bid": 5.9, "bid_size": 356.0, "ask": 7.5, "ask_size": 533.0, "iv": 0.3412, "open_interest": 20.0, "volume": 147.0, "delta": -0.2262, "gamma": 0.0076, "vega": 0.3704, "theta": -0.0144, "rho": -0.3145, "theo": 6.2177, "change": -0.425, "open": 6.0, "high": 6.15, "low": 5.9, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T13:36:32", "percent_change": -6.46388, "prev_day_close": 6.15000009536743}, {"option": "C271217C00105000", "bid": 24.2, "bid_size": 159.0, "ask": 27.5, "ask_size": 343.0, "iv": 0.3491, "open_interest": 1.0, "volume": 0.0, "delta": 0.741, "gamma": 0.0082, "vega": 0.4015, "theta": -0.0126, "rho": 0.6961, "theo": 24.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.27, "last_trade_time": "2026-11-02T12:21:50", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "C271217P00105000", "bid": 7.35, "bid_size": 212.0, "ask": 8.0, "ask_size": 42.0, "iv": 0.3208, "open_interest": 0.0, "volume": 9.0, "delta": -0.27, "gamma": 0.0086, "vega": 0.4066, "theta": -0.0155, "rho": -0.369, "theo": 7.7157, "change": -0.4, "open": 7.6, "high": 7.6, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-06T12:27:08", "percent_change": -5.03144, "prev_day_close": 7.59999990463257}, {"option": "C271217C00110000", "bid": 20.45, "bid_size": 252.0, "ask": 23.3, "ask_size": 355.0, "iv": 0.3201, "open_interest": 2.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.009, "vega": 0.4329, "theta": -0.014, "rho": 0.6705, "theo": 21.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.58, "last_trade_time": "2026-11-02T15:58:11", "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "C271217P00110000", "bid": 8.95, "bid_size": 370.0, "ask": 10.65, "ask_size": 441.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.3176, "gamma": 0.0095, "vega": 0.4364, "theta": -0.0164, "rho": -0.4273, "theo": 9.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "C271217C00115000", "bid": 17.7, "bid_size": 326.0, "ask": 20.45, "ask_size": 377.0, "iv": 0.3148, "open_interest": 10.0, "volume": 0.0, "delta": 0.6479, "gamma": 0.0097, "vega": 0.4583, "theta": -0.0151, "rho": 0.6391, "theo": 18.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.25, "last_trade_time": "2026-11-05T15:59:03", "percent_change": 0.0, "prev_day_close": 19.8250007629395}, {"option": "C271217P00115000", "bid": 9.95, "bid_size": 450.0, "ask": 12.75, "ask_size": 435.0, "iv": 0.308, "open_interest": 17.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0103, "vega": 0.4611, "theta": -0.017, "rho": -0.4857, "theo": 11.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-05T15:59:03", "percent_change": 0.0, "prev_day_close": 11.2750000953674}, {"option": "C271217C00120000", "bid": 15.25, "bid_size": 320.0, "ask": 17.35, "ask_size": 275.0, "iv": 0.3054, "open_interest": 3.0, "volume": 1.0, "delta": 0.5983, "gamma": 0.0103, "vega": 0.4769, "theta": -0.0159, "rho": 0.602, "theo": 16.3351, "change": 1.1, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "up", "last_trade_price": 17.05, "last_trade_time": "2026-11-06T11:54:49", "percent_change": 6.89655, "prev_day_close": 16.8000001907349}, {"option": "C271217P00120000", "bid": 12.3, "bid_size": 522.0, "ask": 14.9, "ask_size": 486.0, "iv": 0.3026, "open_interest": 153.0, "volume": 6.0, "delta": -0.4221, "gamma": 0.011, "vega": 0.4772, "theta": -0.0174, "rho": -0.5376, "theo": 13.7644, "change": -0.675, "open": 13.45, "high": 13.45, "low": 13.45, "tick": "no_change", "last_trade_price": 13.45, "last_trade_time": "2026-11-06T11:20:36", "percent_change": -4.77876, "prev_day_close": 13.5750002861023}, {"option": "C271217C00125000", "bid": 12.9, "bid_size": 420.0, "ask": 15.05, "ask_size": 423.0, "iv": 0.3007, "open_interest": 6.0, "volume": 0.0, "delta": 0.5477, "gamma": 0.0107, "vega": 0.488, "theta": -0.0164, "rho": 0.5608, "theo": 14.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-05T15:13:26", "percent_change": 0.0, "prev_day_close": 14.4749999046326}, {"option": "C271217P00125000", "bid": 15.75, "bid_size": 393.0, "ask": 17.0, "ask_size": 345.0, "iv": 0.3029, "open_interest": 71.0, "volume": 26.0, "delta": -0.4774, "gamma": 0.0116, "vega": 0.4837, "theta": -0.0175, "rho": -0.5813, "theo": 16.3218, "change": -0.95, "open": 16.0, "high": 16.0, "low": 15.5, "tick": "no_change", "last_trade_price": 15.95, "last_trade_time": "2026-11-06T11:41:58", "percent_change": -5.6213, "prev_day_close": 16.0749998092651}, {"option": "C271217C00130000", "bid": 11.4, "bid_size": 288.0, "ask": 12.85, "ask_size": 346.0, "iv": 0.3011, "open_interest": 3.0, "volume": 20.0, "delta": 0.4972, "gamma": 0.0109, "vega": 0.4913, "theta": -0.0165, "rho": 0.5175, "theo": 11.9662, "change": 0.765, "open": 12.39, "high": 12.39, "low": 12.39, "tick": "no_change", "last_trade_price": 12.39, "last_trade_time": "2026-11-06T12:10:46", "percent_change": 6.58065, "prev_day_close": 12.3500003814697}, {"option": "C271217P00130000", "bid": 17.15, "bid_size": 320.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.2806, "open_interest": 13.0, "volume": 21.0, "delta": -0.5337, "gamma": 0.012, "vega": 0.4817, "theta": -0.0174, "rho": -0.6155, "theo": 19.1563, "change": -0.075, "open": 18.65, "high": 18.9, "low": 18.65, "tick": "no_change", "last_trade_price": 18.9, "last_trade_time": "2026-11-06T12:10:46", "percent_change": -0.395259, "prev_day_close": 18.8000001907349}, {"option": "C271217C00135000", "bid": 9.85, "bid_size": 28.0, "ask": 11.1, "ask_size": 459.0, "iv": 0.3012, "open_interest": 45.0, "volume": 3.0, "delta": 0.4475, "gamma": 0.0109, "vega": 0.4871, "theta": -0.0164, "rho": 0.4724, "theo": 10.1441, "change": 0.86, "open": 10.81, "high": 10.81, "low": 10.81, "tick": "up", "last_trade_price": 10.81, "last_trade_time": "2026-11-06T09:52:27", "percent_change": 8.64321, "prev_day_close": 10.5250000953674}, {"option": "C271217P00135000", "bid": 21.3, "bid_size": 353.0, "ask": 23.45, "ask_size": 348.0, "iv": 0.2968, "open_interest": 0.0, "volume": 11.0, "delta": -0.5901, "gamma": 0.0122, "vega": 0.4681, "theta": -0.0168, "rho": -0.643, "theo": 22.266, "change": -1.25, "open": 21.8, "high": 21.8, "low": 21.7, "tick": "no_change", "last_trade_price": 21.75, "last_trade_time": "2026-11-06T12:25:49", "percent_change": -5.43478, "prev_day_close": 21.8249998092651}, {"option": "C271217C00140000", "bid": 8.05, "bid_size": 208.0, "ask": 9.25, "ask_size": 272.0, "iv": 0.2935, "open_interest": 38.0, "volume": 0.0, "delta": 0.3995, "gamma": 0.0108, "vega": 0.4758, "theta": -0.016, "rho": 0.4267, "theo": 8.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.14, "last_trade_time": "2026-11-05T14:01:05", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "C271217P00140000", "bid": 23.7, "bid_size": 320.0, "ask": 26.65, "ask_size": 209.0, "iv": 0.2807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0123, "vega": 0.4468, "theta": -0.0161, "rho": -0.659, "theo": 25.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "C271217C00145000", "bid": 6.6, "bid_size": 585.0, "ask": 8.45, "ask_size": 599.0, "iv": 0.2964, "open_interest": 113.0, "volume": 1.0, "delta": 0.354, "gamma": 0.0105, "vega": 0.4586, "theta": -0.0153, "rho": 0.3824, "theo": 7.1706, "change": 0.52, "open": 7.47, "high": 7.47, "low": 7.47, "tick": "up", "last_trade_price": 7.47, "last_trade_time": "2026-11-06T15:42:49", "percent_change": 7.48201, "prev_day_close": 7.27499985694885}, {"option": "C271217P00145000", "bid": 28.2, "bid_size": 242.0, "ask": 30.0, "ask_size": 142.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.0123, "vega": 0.4134, "theta": -0.0151, "rho": -0.654, "theo": 29.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "C271217C00150000", "bid": 5.75, "bid_size": 28.0, "ask": 6.55, "ask_size": 311.0, "iv": 0.2902, "open_interest": 3.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.01, "vega": 0.4365, "theta": -0.0145, "rho": 0.3397, "theo": 5.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-05T12:39:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "C271217P00150000", "bid": 31.2, "bid_size": 247.0, "ask": 33.9, "ask_size": 148.0, "iv": 0.2692, "open_interest": 21.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0124, "vega": 0.3714, "theta": -0.0142, "rho": -0.612, "theo": 33.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.15, "last_trade_time": "2026-11-02T14:51:18", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "C271217C00155000", "bid": 3.85, "bid_size": 687.0, "ask": 5.6, "ask_size": 512.0, "iv": 0.2782, "open_interest": 13.0, "volume": 233.0, "delta": 0.2725, "gamma": 0.0095, "vega": 0.4105, "theta": -0.0136, "rho": 0.2993, "theo": 4.9888, "change": 0.33, "open": 5.6, "high": 5.6, "low": 5.18, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-11-06T15:21:02", "percent_change": 6.80413, "prev_day_close": 5.25}, {"option": "C271217P00155000", "bid": 35.25, "bid_size": 316.0, "ask": 37.95, "ask_size": 148.0, "iv": 0.2608, "open_interest": 0.0, "volume": 0.0, "delta": -0.8061, "gamma": 0.0126, "vega": 0.3248, "theta": -0.0138, "rho": -0.553, "theo": 37.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "C271217C00160000", "bid": 2.8, "bid_size": 517.0, "ask": 4.6, "ask_size": 336.0, "iv": 0.2713, "open_interest": 12.0, "volume": 8.0, "delta": 0.2372, "gamma": 0.0088, "vega": 0.3827, "theta": -0.0126, "rho": 0.2626, "theo": 4.1482, "change": 0.325, "open": 4.55, "high": 4.55, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T12:46:52", "percent_change": 8.1761, "prev_day_close": 4.32500004768372}, {"option": "C271217P00160000", "bid": 39.5, "bid_size": 229.0, "ask": 42.45, "ask_size": 153.0, "iv": 0.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0134, "vega": 0.2599, "theta": -0.0138, "rho": -0.4453, "theo": 41.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "C271217C00165000", "bid": 2.84, "bid_size": 314.0, "ask": 4.85, "ask_size": 394.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0082, "vega": 0.3532, "theta": -0.0116, "rho": 0.2289, "theo": 3.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "C271217P00165000", "bid": 43.5, "bid_size": 132.0, "ask": 47.1, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0136, "vega": 0.184, "theta": -0.0129, "rho": -0.3322, "theo": 46.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "C271217C00170000", "bid": 2.04, "bid_size": 610.0, "ask": 4.25, "ask_size": 497.0, "iv": 0.2906, "open_interest": 51.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0075, "vega": 0.324, "theta": -0.0107, "rho": 0.1991, "theo": 2.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T11:23:55", "percent_change": 0.0, "prev_day_close": 2.94500005245209}, {"option": "C271217P00170000", "bid": 48.75, "bid_size": 186.0, "ask": 51.9, "ask_size": 145.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9545, "gamma": 0.0105, "vega": 0.0904, "theta": -0.0161, "rho": -0.1653, "theo": 50.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "C271217C00175000", "bid": 2.12, "bid_size": 74.0, "ask": 2.99, "ask_size": 445.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0068, "vega": 0.2954, "theta": -0.0097, "rho": 0.1727, "theo": 2.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55499994754791}, {"option": "C271217P00175000", "bid": 53.5, "bid_size": 107.0, "ask": 58.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0054, "vega": 0.0176, "theta": -0.0179, "rho": 0.0, "theo": 55.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9749984741211}, {"option": "C271217C00180000", "bid": 1.62, "bid_size": 203.0, "ask": 2.55, "ask_size": 373.0, "iv": 0.2855, "open_interest": 1.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0062, "vega": 0.2685, "theta": -0.0088, "rho": 0.1498, "theo": 2.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T14:39:29", "percent_change": 0.0, "prev_day_close": 2.08499997854233}, {"option": "C271217P00180000", "bid": 58.5, "bid_size": 108.0, "ask": 63.0, "ask_size": 91.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0012, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 60.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "C271217C00185000", "bid": 1.12, "bid_size": 509.0, "ask": 2.2, "ask_size": 685.0, "iv": 0.2822, "open_interest": 661.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.0056, "vega": 0.2432, "theta": -0.008, "rho": 0.1301, "theo": 1.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T13:19:58", "percent_change": 0.0, "prev_day_close": 1.75500005483627}, {"option": "C271217P00185000", "bid": 63.5, "bid_size": 108.0, "ask": 66.9, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0179, "rho": 0.0, "theo": 65.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "C280121C00050000", "bid": 69.0, "bid_size": 301.0, "ask": 71.85, "ask_size": 339.0, "iv": 0.49, "open_interest": 273.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0008, "vega": 0.0601, "theta": 0.0, "rho": 0.3879, "theo": 70.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-11-05T12:03:40", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "C280121P00050000", "bid": 0.4, "bid_size": 238.0, "ask": 0.71, "ask_size": 835.0, "iv": 0.4635, "open_interest": 664.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0008, "vega": 0.0648, "theta": -0.0032, "rho": -0.033, "theo": 0.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-10-09T15:25:12", "percent_change": 0.0, "prev_day_close": 0.554999992251396}, {"option": "C280121C00055000", "bid": 64.95, "bid_size": 43.0, "ask": 67.3, "ask_size": 247.0, "iv": 0.4944, "open_interest": 76.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0011, "vega": 0.0806, "theta": 0.0, "rho": 0.5122, "theo": 65.5915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.78, "last_trade_time": "2026-11-05T12:08:31", "percent_change": 0.0, "prev_day_close": 66.6749992370606}, {"option": "C280121P00055000", "bid": 0.57, "bid_size": 321.0, "ask": 0.91, "ask_size": 677.0, "iv": 0.4427, "open_interest": 157.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0011, "vega": 0.083, "theta": -0.0039, "rho": -0.0442, "theo": 0.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T14:06:38", "percent_change": 0.0, "prev_day_close": 0.740000009536743}, {"option": "C280121C00060000", "bid": 60.0, "bid_size": 347.0, "ask": 62.9, "ask_size": 414.0, "iv": 0.4534, "open_interest": 249.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0015, "vega": 0.1033, "theta": 0.0, "rho": 0.6381, "theo": 61.0656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.97, "last_trade_time": "2026-10-30T15:54:29", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "C280121P00060000", "bid": 0.79, "bid_size": 229.0, "ask": 0.99, "ask_size": 115.0, "iv": 0.416, "open_interest": 2072.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0015, "vega": 0.1048, "theta": -0.0048, "rho": -0.0585, "theo": 0.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-10-13T15:19:25", "percent_change": 0.0, "prev_day_close": 0.880000025033951}, {"option": "C280121C00065000", "bid": 56.25, "bid_size": 16.0, "ask": 58.45, "ask_size": 242.0, "iv": 0.4532, "open_interest": 175.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0019, "vega": 0.1284, "theta": 0.0, "rho": 0.6758, "theo": 56.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.33, "last_trade_time": "2026-11-02T10:52:25", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "C280121P00065000", "bid": 1.16, "bid_size": 97.0, "ask": 1.36, "ask_size": 108.0, "iv": 0.4067, "open_interest": 1091.0, "volume": 3.0, "delta": -0.0483, "gamma": 0.002, "vega": 0.1307, "theta": -0.0057, "rho": -0.0764, "theo": 1.2049, "change": 0.13, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T14:18:47", "percent_change": 12.1495, "prev_day_close": 1.21999996900558}, {"option": "C280121C00070000", "bid": 51.0, "bid_size": 502.0, "ask": 54.6, "ask_size": 641.0, "iv": 0.4196, "open_interest": 2484.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0024, "vega": 0.1573, "theta": -0.0004, "rho": 0.7086, "theo": 52.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.55, "last_trade_time": "2026-10-30T11:03:58", "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "C280121P00070000", "bid": 1.43, "bid_size": 253.0, "ask": 1.68, "ask_size": 19.0, "iv": 0.3868, "open_interest": 1870.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0025, "vega": 0.1598, "theta": -0.0068, "rho": -0.0987, "theo": 1.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-10-30T13:49:04", "percent_change": 0.0, "prev_day_close": 1.53999996185303}, {"option": "C280121C00075000", "bid": 47.25, "bid_size": 232.0, "ask": 49.2, "ask_size": 550.0, "iv": 0.3858, "open_interest": 1626.0, "volume": 0.0, "delta": 0.9248, "gamma": 0.0031, "vega": 0.1901, "theta": -0.0021, "rho": 0.7354, "theo": 48.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-10-29T12:38:47", "percent_change": 0.0, "prev_day_close": 49.1749992370606}, {"option": "C280121P00075000", "bid": 1.76, "bid_size": 447.0, "ask": 2.17, "ask_size": 17.0, "iv": 0.3706, "open_interest": 2856.0, "volume": 2.0, "delta": -0.0805, "gamma": 0.0031, "vega": 0.1933, "theta": -0.0079, "rho": -0.1261, "theo": 2.0524, "change": 0.09, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T10:32:05", "percent_change": 4.59184, "prev_day_close": 1.95500004291534}, {"option": "C280121C00080000", "bid": 42.5, "bid_size": 497.0, "ask": 45.7, "ask_size": 419.0, "iv": 0.3734, "open_interest": 420.0, "volume": 0.0, "delta": 0.9041, "gamma": 0.0037, "vega": 0.226, "theta": -0.0038, "rho": 0.756, "theo": 43.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.59, "last_trade_time": "2026-11-05T12:29:23", "percent_change": 0.0, "prev_day_close": 44.2250003814697}, {"option": "C280121P00080000", "bid": 2.27, "bid_size": 353.0, "ask": 2.95, "ask_size": 281.0, "iv": 0.3624, "open_interest": 4331.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0038, "vega": 0.2301, "theta": -0.0092, "rho": -0.1594, "theo": 2.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.37, "last_trade_time": "2026-10-30T11:30:52", "percent_change": 0.0, "prev_day_close": 2.50999999046326}, {"option": "C280121C00085000", "bid": 39.15, "bid_size": 304.0, "ask": 40.95, "ask_size": 442.0, "iv": 0.3601, "open_interest": 1693.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0045, "vega": 0.2644, "theta": -0.0056, "rho": 0.7693, "theo": 39.8917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.14, "last_trade_time": "2026-11-05T14:00:25", "percent_change": 0.0, "prev_day_close": 40.4250011444092}, {"option": "C280121P00085000", "bid": 3.05, "bid_size": 304.0, "ask": 3.55, "ask_size": 49.0, "iv": 0.3508, "open_interest": 852.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0046, "vega": 0.2688, "theta": -0.0104, "rho": -0.1968, "theo": 3.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.15, "last_trade_time": "2026-10-30T15:50:31", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "C280121C00087500", "bid": 37.5, "bid_size": 29.0, "ask": 40.5, "ask_size": 342.0, "iv": 0.3855, "open_interest": 139.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0049, "vega": 0.2843, "theta": -0.0065, "rho": 0.7729, "theo": 37.9519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-10-26T15:42:07", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "C280121P00087500", "bid": 3.6, "bid_size": 200.0, "ask": 4.1, "ask_size": 246.0, "iv": 0.3506, "open_interest": 735.0, "volume": 100.0, "delta": -0.1419, "gamma": 0.0051, "vega": 0.2893, "theta": -0.0111, "rho": -0.2191, "theo": 3.8202, "change": 0.055, "open": 3.75, "high": 3.75, "low": 3.75, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T15:01:25", "percent_change": 1.4885, "prev_day_close": 3.77500009536743}, {"option": "C280121C00090000", "bid": 34.05, "bid_size": 544.0, "ask": 37.95, "ask_size": 613.0, "iv": 0.3434, "open_interest": 708.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0053, "vega": 0.3044, "theta": -0.0074, "rho": 0.7746, "theo": 36.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.18, "last_trade_time": "2026-11-05T11:12:51", "percent_change": 0.0, "prev_day_close": 36.9750003814697}, {"option": "C280121P00090000", "bid": 3.9, "bid_size": 450.0, "ask": 4.6, "ask_size": 244.0, "iv": 0.3438, "open_interest": 2851.0, "volume": 0.0, "delta": -0.1573, "gamma": 0.0055, "vega": 0.3097, "theta": -0.0117, "rho": -0.2414, "theo": 4.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-29T09:51:28", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "C280121C00092500", "bid": 33.0, "bid_size": 309.0, "ask": 35.8, "ask_size": 351.0, "iv": 0.3473, "open_interest": 137.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.0058, "vega": 0.3242, "theta": -0.0083, "rho": 0.7746, "theo": 34.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.44, "last_trade_time": "2026-10-20T09:46:55", "percent_change": 0.0, "prev_day_close": 35.0249996185303}, {"option": "C280121P00092500", "bid": 4.6, "bid_size": 196.0, "ask": 4.95, "ask_size": 42.0, "iv": 0.3398, "open_interest": 1868.0, "volume": 1500.0, "delta": -0.1739, "gamma": 0.006, "vega": 0.3295, "theta": -0.0124, "rho": -0.2652, "theo": 4.8206, "change": 0.2, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T09:30:26", "percent_change": 3.84616, "prev_day_close": 4.75}, {"option": "C280121C00095000", "bid": 31.8, "bid_size": 200.0, "ask": 34.1, "ask_size": 613.0, "iv": 0.3533, "open_interest": 589.0, "volume": 0.0, "delta": 0.818, "gamma": 0.0062, "vega": 0.3443, "theta": -0.0092, "rho": 0.7722, "theo": 32.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.9, "last_trade_time": "2026-11-03T13:31:07", "percent_change": 0.0, "prev_day_close": 32.6749992370606}, {"option": "C280121P00095000", "bid": 5.25, "bid_size": 100.0, "ask": 6.1, "ask_size": 492.0, "iv": 0.3454, "open_interest": 2720.0, "volume": 1500.0, "delta": -0.1915, "gamma": 0.0064, "vega": 0.3498, "theta": -0.013, "rho": -0.2909, "theo": 5.3942, "change": 0.225, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T09:30:26", "percent_change": 3.82979, "prev_day_close": 5.34999990463257}, {"option": "C280121C00097500", "bid": 28.6, "bid_size": 562.0, "ask": 31.4, "ask_size": 305.0, "iv": 0.3158, "open_interest": 371.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0066, "vega": 0.3638, "theta": -0.01, "rho": 0.768, "theo": 30.6437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.56, "last_trade_time": "2026-10-29T15:25:31", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "C280121P00097500", "bid": 5.8, "bid_size": 179.0, "ask": 6.2, "ask_size": 46.0, "iv": 0.3333, "open_interest": 1661.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0069, "vega": 0.3705, "theta": -0.0136, "rho": -0.3167, "theo": 6.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.71, "last_trade_time": "2026-11-05T15:21:56", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "C280121C00100000", "bid": 27.25, "bid_size": 549.0, "ask": 31.5, "ask_size": 641.0, "iv": 0.3417, "open_interest": 805.0, "volume": 1.0, "delta": 0.7815, "gamma": 0.007, "vega": 0.3827, "theta": -0.0108, "rho": 0.7621, "theo": 28.9403, "change": 1.85, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-11-06T11:10:20", "percent_change": 6.50264, "prev_day_close": 29.8999996185303}, {"option": "C280121P00100000", "bid": 6.5, "bid_size": 116.0, "ask": 6.85, "ask_size": 8.0, "iv": 0.3296, "open_interest": 6837.0, "volume": 5.0, "delta": -0.2301, "gamma": 0.0073, "vega": 0.3886, "theta": -0.0141, "rho": -0.3436, "theo": 6.7056, "change": -0.575, "open": 6.65, "high": 6.65, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T10:51:54", "percent_change": -8.24373, "prev_day_close": 6.625}, {"option": "C280121C00105000", "bid": 25.0, "bid_size": 293.0, "ask": 27.2, "ask_size": 547.0, "iv": 0.3337, "open_interest": 523.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0078, "vega": 0.4184, "theta": -0.0122, "rho": 0.7439, "theo": 25.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.86, "last_trade_time": "2026-11-05T11:10:45", "percent_change": 0.0, "prev_day_close": 26.5250005722046}, {"option": "C280121P00105000", "bid": 7.95, "bid_size": 248.0, "ask": 8.8, "ask_size": 466.0, "iv": 0.3272, "open_interest": 3763.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0082, "vega": 0.4246, "theta": -0.0151, "rho": -0.4026, "theo": 8.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T15:07:59", "percent_change": 0.0, "prev_day_close": 8.125}, {"option": "C280121C00110000", "bid": 21.15, "bid_size": 534.0, "ask": 24.95, "ask_size": 631.0, "iv": 0.3267, "open_interest": 2950.0, "volume": 1.0, "delta": 0.6984, "gamma": 0.0086, "vega": 0.4497, "theta": -0.0135, "rho": 0.7189, "theo": 22.6737, "change": 1.0, "open": 23.5, "high": 23.5, "low": 23.5, "tick": "up", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T13:21:04", "percent_change": 4.44444, "prev_day_close": 23.3250007629395}, {"option": "C280121P00110000", "bid": 9.65, "bid_size": 254.0, "ask": 10.45, "ask_size": 295.0, "iv": 0.3191, "open_interest": 4562.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.0091, "vega": 0.4547, "theta": -0.016, "rho": -0.4604, "theo": 10.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.48, "last_trade_time": "2026-11-05T12:57:16", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "C280121C00115000", "bid": 18.75, "bid_size": 422.0, "ask": 21.35, "ask_size": 547.0, "iv": 0.3166, "open_interest": 321.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0092, "vega": 0.4754, "theta": -0.0145, "rho": 0.6882, "theo": 19.8838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.65, "last_trade_time": "2026-11-05T15:56:10", "percent_change": 0.0, "prev_day_close": 20.625}, {"option": "C280121P00115000", "bid": 11.65, "bid_size": 176.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.3107, "open_interest": 2491.0, "volume": 10.0, "delta": -0.3671, "gamma": 0.0098, "vega": 0.4791, "theta": -0.0166, "rho": -0.5183, "theo": 12.0373, "change": -0.225, "open": 12.25, "high": 12.25, "low": 12.25, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-06T09:34:09", "percent_change": -1.80361, "prev_day_close": 11.8499999046326}, {"option": "C280121C00120000", "bid": 16.75, "bid_size": 282.0, "ask": 18.35, "ask_size": 431.0, "iv": 0.3128, "open_interest": 1544.0, "volume": 2.0, "delta": 0.6059, "gamma": 0.0098, "vega": 0.4948, "theta": -0.0152, "rho": 0.6516, "theo": 17.3289, "change": 1.075, "open": 17.43, "high": 17.9, "low": 17.43, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-06T12:16:33", "percent_change": 6.3893, "prev_day_close": 17.7750005722046}, {"option": "C280121P00120000", "bid": 13.85, "bid_size": 272.0, "ask": 14.45, "ask_size": 8.0, "iv": 0.3049, "open_interest": 4557.0, "volume": 0.0, "delta": -0.4184, "gamma": 0.0105, "vega": 0.4951, "theta": -0.017, "rho": -0.5701, "theo": 14.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.95, "last_trade_time": "2026-11-05T13:39:06", "percent_change": 0.0, "prev_day_close": 14.0750002861023}, {"option": "C280121C00125000", "bid": 14.75, "bid_size": 42.0, "ask": 15.9, "ask_size": 442.0, "iv": 0.3102, "open_interest": 1139.0, "volume": 2.0, "delta": 0.5579, "gamma": 0.0102, "vega": 0.507, "theta": -0.0157, "rho": 0.6108, "theo": 15.008, "change": 0.9, "open": 15.45, "high": 15.5, "low": 15.45, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-06T13:37:27", "percent_change": 6.16438, "prev_day_close": 15.375}, {"option": "C280121P00125000", "bid": 16.25, "bid_size": 422.0, "ask": 17.2, "ask_size": 164.0, "iv": 0.3012, "open_interest": 3556.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0111, "vega": 0.5029, "theta": -0.0171, "rho": -0.6185, "theo": 16.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-05T12:26:09", "percent_change": 0.0, "prev_day_close": 16.5249996185303}, {"option": "C280121C00130000", "bid": 12.7, "bid_size": 17.0, "ask": 13.75, "ask_size": 398.0, "iv": 0.3059, "open_interest": 4360.0, "volume": 49.0, "delta": 0.5098, "gamma": 0.0104, "vega": 0.512, "theta": -0.0159, "rho": 0.5677, "theo": 12.9191, "change": 0.52, "open": 13.25, "high": 13.8, "low": 13.05, "tick": "down", "last_trade_price": 13.27, "last_trade_time": "2026-11-06T12:37:56", "percent_change": 4.07843, "prev_day_close": 13.2750000953674}, {"option": "C280121P00130000", "bid": 18.85, "bid_size": 434.0, "ask": 20.9, "ask_size": 465.0, "iv": 0.304, "open_interest": 3657.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0115, "vega": 0.5013, "theta": -0.017, "rho": -0.6588, "theo": 19.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T11:31:17", "percent_change": 0.0, "prev_day_close": 19.2250003814697}, {"option": "C280121C00135000", "bid": 10.8, "bid_size": 14.0, "ask": 11.75, "ask_size": 363.0, "iv": 0.3006, "open_interest": 2497.0, "volume": 1.0, "delta": 0.4622, "gamma": 0.0105, "vega": 0.5098, "theta": -0.0158, "rho": 0.522, "theo": 11.0561, "change": 1.385, "open": 12.16, "high": 12.16, "low": 12.16, "tick": "up", "last_trade_price": 12.16, "last_trade_time": "2026-11-06T10:23:38", "percent_change": 12.8538, "prev_day_close": 11.3499999046326}, {"option": "C280121P00135000", "bid": 21.8, "bid_size": 445.0, "ask": 23.1, "ask_size": 150.0, "iv": 0.2903, "open_interest": 761.0, "volume": 3.0, "delta": -0.5802, "gamma": 0.0118, "vega": 0.4895, "theta": -0.0166, "rho": -0.681, "theo": 22.742, "change": -1.175, "open": 22.2, "high": 22.2, "low": 22.2, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-06T11:39:44", "percent_change": -5.02674, "prev_day_close": 22.2249994277954}, {"option": "C280121C00140000", "bid": 9.15, "bid_size": 60.0, "ask": 10.1, "ask_size": 372.0, "iv": 0.2973, "open_interest": 3560.0, "volume": 0.0, "delta": 0.416, "gamma": 0.0104, "vega": 0.5008, "theta": -0.0155, "rho": 0.4758, "theo": 9.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-11-05T11:04:01", "percent_change": 0.0, "prev_day_close": 9.67500019073486}, {"option": "C280121P00140000", "bid": 24.9, "bid_size": 420.0, "ask": 27.0, "ask_size": 370.0, "iv": 0.2905, "open_interest": 577.0, "volume": 2.0, "delta": -0.6344, "gamma": 0.012, "vega": 0.4698, "theta": -0.016, "rho": -0.6951, "theo": 26.0667, "change": -0.925, "open": 25.5, "high": 25.65, "low": 25.5, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-11-06T12:52:38", "percent_change": -3.48071, "prev_day_close": 25.4749994277954}, {"option": "C280121C00145000", "bid": 7.75, "bid_size": 19.0, "ask": 8.45, "ask_size": 259.0, "iv": 0.2927, "open_interest": 1530.0, "volume": 1.0, "delta": 0.3717, "gamma": 0.0102, "vega": 0.4859, "theta": -0.015, "rho": 0.4305, "theo": 7.9691, "change": 0.9, "open": 8.6, "high": 8.6, "low": 8.6, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T15:08:24", "percent_change": 11.6883, "prev_day_close": 8.17499995231628}, {"option": "C280121P00145000", "bid": 28.5, "bid_size": 353.0, "ask": 30.65, "ask_size": 268.0, "iv": 0.2884, "open_interest": 1566.0, "volume": 11.0, "delta": -0.6878, "gamma": 0.012, "vega": 0.4395, "theta": -0.0151, "rho": -0.697, "theo": 29.647, "change": -1.65, "open": 29.0, "high": 29.2, "low": 28.95, "tick": "down", "last_trade_price": 28.95, "last_trade_time": "2026-11-06T13:01:57", "percent_change": -5.39216, "prev_day_close": 29.0749998092651}, {"option": "C280121C00150000", "bid": 6.5, "bid_size": 40.0, "ask": 6.8, "ask_size": 38.0, "iv": 0.2859, "open_interest": 5652.0, "volume": 6.0, "delta": 0.33, "gamma": 0.0098, "vega": 0.4656, "theta": -0.0143, "rho": 0.3856, "theo": 6.7207, "change": 0.65, "open": 6.48, "high": 7.0, "low": 6.48, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:45:58", "percent_change": 10.2362, "prev_day_close": 6.70000004768372}, {"option": "C280121P00150000", "bid": 32.0, "bid_size": 413.0, "ask": 35.3, "ask_size": 359.0, "iv": 0.2921, "open_interest": 214.0, "volume": 8.0, "delta": -0.7402, "gamma": 0.012, "vega": 0.3948, "theta": -0.0143, "rho": -0.6614, "theo": 33.4684, "change": -1.125, "open": 32.75, "high": 32.95, "low": 32.75, "tick": "up", "last_trade_price": 32.95, "last_trade_time": "2026-11-06T12:21:36", "percent_change": -3.30154, "prev_day_close": 32.8250007629394}, {"option": "C280121C00155000", "bid": 5.45, "bid_size": 41.0, "ask": 5.75, "ask_size": 39.0, "iv": 0.2842, "open_interest": 4302.0, "volume": 3.0, "delta": 0.2912, "gamma": 0.0094, "vega": 0.4416, "theta": -0.0135, "rho": 0.3435, "theo": 5.6484, "change": 0.525, "open": 5.71, "high": 5.9, "low": 5.71, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T12:44:26", "percent_change": 9.76744, "prev_day_close": 5.67499995231628}, {"option": "C280121P00155000", "bid": 36.05, "bid_size": 366.0, "ask": 38.6, "ask_size": 242.0, "iv": 0.2795, "open_interest": 247.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0124, "vega": 0.3481, "theta": -0.0139, "rho": -0.6066, "theo": 37.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-30T14:05:29", "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "C280121C00160000", "bid": 4.15, "bid_size": 577.0, "ask": 5.15, "ask_size": 282.0, "iv": 0.2814, "open_interest": 4093.0, "volume": 18.0, "delta": 0.2556, "gamma": 0.0088, "vega": 0.4146, "theta": -0.0126, "rho": 0.3039, "theo": 4.7363, "change": 0.35, "open": 4.95, "high": 4.95, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T12:53:23", "percent_change": 7.69231, "prev_day_close": 4.90000009536743}, {"option": "C280121P00160000", "bid": 39.5, "bid_size": 424.0, "ask": 42.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 161.0, "volume": 1.0, "delta": -0.8446, "gamma": 0.013, "vega": 0.2871, "theta": -0.0138, "rho": -0.4887, "theo": 41.7936, "change": -0.8, "open": 41.5, "high": 41.5, "low": 41.5, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-11-06T15:35:53", "percent_change": -1.89126, "prev_day_close": 40.9750003814697}, {"option": "C280121C00165000", "bid": 3.85, "bid_size": 6.0, "ask": 4.4, "ask_size": 272.0, "iv": 0.2863, "open_interest": 1098.0, "volume": 6.0, "delta": 0.2234, "gamma": 0.0082, "vega": 0.3859, "theta": -0.0117, "rho": 0.2672, "theo": 3.9657, "change": 0.4, "open": 4.0, "high": 4.2, "low": 4.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T12:36:39", "percent_change": 10.5263, "prev_day_close": 4.09999990463257}, {"option": "C280121P00165000", "bid": 44.1, "bid_size": 179.0, "ask": 47.05, "ask_size": 93.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.897, "gamma": 0.0137, "vega": 0.2213, "theta": -0.014, "rho": -0.3796, "theo": 46.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.35, "last_trade_time": "2026-10-01T11:55:37", "percent_change": 0.0, "prev_day_close": 45.1749992370606}, {"option": "C280121C00170000", "bid": 3.2, "bid_size": 54.0, "ask": 3.85, "ask_size": 370.0, "iv": 0.2869, "open_interest": 2291.0, "volume": 9.0, "delta": 0.1947, "gamma": 0.0076, "vega": 0.3567, "theta": -0.0108, "rho": 0.2344, "theo": 3.3202, "change": 0.28, "open": 3.44, "high": 3.5, "low": 3.44, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-06T12:25:06", "percent_change": 8.69565, "prev_day_close": 3.45000004768372}, {"option": "C280121P00170000", "bid": 48.5, "bid_size": 308.0, "ask": 51.5, "ask_size": 71.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": -0.9453, "gamma": 0.0118, "vega": 0.1011, "theta": -0.0156, "rho": -0.1791, "theo": 51.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-10-15T10:17:33", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "C280121C00175000", "bid": 2.48, "bid_size": 415.0, "ask": 3.05, "ask_size": 212.0, "iv": 0.28, "open_interest": 3784.0, "volume": 5.0, "delta": 0.1693, "gamma": 0.007, "vega": 0.3273, "theta": -0.0099, "rho": 0.2046, "theo": 2.7822, "change": 0.19, "open": 2.94, "high": 2.94, "low": 2.85, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T14:31:09", "percent_change": 7.06319, "prev_day_close": 2.86000001430512}, {"option": "C280121P00175000", "bid": 53.5, "bid_size": 106.0, "ask": 57.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0064, "vega": 0.0291, "theta": -0.0166, "rho": 0.0, "theo": 55.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.48, "last_trade_time": "2026-10-15T10:20:17", "percent_change": 0.0, "prev_day_close": 54.8250007629394}, {"option": "C280121C00180000", "bid": 2.26, "bid_size": 34.0, "ask": 2.83, "ask_size": 732.0, "iv": 0.2873, "open_interest": 904.0, "volume": 2.0, "delta": 0.1471, "gamma": 0.0064, "vega": 0.2993, "theta": -0.009, "rho": 0.1787, "theo": 2.3363, "change": 0.155, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T12:47:03", "percent_change": 6.81319, "prev_day_close": 2.45000004768372}, {"option": "C280121P00180000", "bid": 58.5, "bid_size": 112.0, "ask": 63.0, "ask_size": 101.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0016, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 60.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.8, "last_trade_time": "2026-01-23T14:40:36", "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "C280121C00185000", "bid": 1.65, "bid_size": 414.0, "ask": 2.58, "ask_size": 570.0, "iv": 0.2859, "open_interest": 488.0, "volume": 0.0, "delta": 0.1278, "gamma": 0.0058, "vega": 0.2723, "theta": -0.0082, "rho": 0.1555, "theo": 1.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-04T11:40:14", "percent_change": 0.0, "prev_day_close": 2.1149999499321}, {"option": "C280121P00185000", "bid": 63.5, "bid_size": 108.0, "ask": 67.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 65.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.8, "last_trade_time": "2026-06-29T15:26:05", "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "C280121C00190000", "bid": 1.37, "bid_size": 297.0, "ask": 2.04, "ask_size": 271.0, "iv": 0.2826, "open_interest": 455.0, "volume": 0.0, "delta": 0.1111, "gamma": 0.0052, "vega": 0.2475, "theta": -0.0074, "rho": 0.1358, "theo": 1.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-02T10:43:05", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "C280121P00190000", "bid": 68.5, "bid_size": 108.0, "ask": 71.85, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 70.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.39, "last_trade_time": "2026-07-14T11:34:43", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "C280121C00195000", "bid": 1.13, "bid_size": 414.0, "ask": 1.75, "ask_size": 363.0, "iv": 0.283, "open_interest": 193.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0047, "vega": 0.2244, "theta": -0.0067, "rho": 0.1184, "theo": 1.4142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-10-30T10:55:48", "percent_change": 0.0, "prev_day_close": 1.43999999761581}, {"option": "C280121P00195000", "bid": 73.5, "bid_size": 108.0, "ask": 78.0, "ask_size": 111.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 75.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9749984741211}, {"option": "C280121C00200000", "bid": 1.2, "bid_size": 2.0, "ask": 1.47, "ask_size": 533.0, "iv": 0.2892, "open_interest": 87.0, "volume": 3.0, "delta": 0.0846, "gamma": 0.0042, "vega": 0.2034, "theta": -0.0061, "rho": 0.1037, "theo": 1.2083, "change": -0.36, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:55:50", "percent_change": -23.0769, "prev_day_close": 1.3400000333786}, {"option": "C280121P00200000", "bid": 78.5, "bid_size": 108.0, "ask": 81.85, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 80.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "C280121C00210000", "bid": 0.64, "bid_size": 509.0, "ask": 1.15, "ask_size": 509.0, "iv": 0.2857, "open_interest": 415.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0034, "vega": 0.1675, "theta": -0.005, "rho": 0.0801, "theo": 0.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-05T11:08:54", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "C280121P00210000", "bid": 88.5, "bid_size": 108.0, "ask": 92.35, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 90.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6749992370606}, {"option": "C280121C00220000", "bid": 0.58, "bid_size": 79.0, "ask": 0.69, "ask_size": 35.0, "iv": 0.2858, "open_interest": 3004.0, "volume": 4.0, "delta": 0.0512, "gamma": 0.0028, "vega": 0.1391, "theta": -0.0042, "rho": 0.063, "theo": 0.6841, "change": -0.05, "open": 0.73, "high": 0.75, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:52:07", "percent_change": -7.93651, "prev_day_close": 0.6700000166893}, {"option": "C280121P00220000", "bid": 98.5, "bid_size": 108.0, "ask": 102.35, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0166, "rho": 0.0, "theo": 100.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.4, "last_trade_time": "2026-06-29T15:31:03", "percent_change": 0.0, "prev_day_close": 99.6749992370606}, {"option": "C281215C00055000", "bid": 66.05, "bid_size": 25.0, "ask": 69.0, "ask_size": 189.0, "iv": 0.4704, "open_interest": 212.0, "volume": 0.0, "delta": 0.9614, "gamma": 0.0014, "vega": 0.1525, "theta": 0.0, "rho": 0.842, "theo": 66.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.67, "last_trade_time": "2026-10-21T10:28:33", "percent_change": 0.0, "prev_day_close": 67.5500030517578}, {"option": "C281215P00055000", "bid": 1.39, "bid_size": 164.0, "ask": 1.87, "ask_size": 323.0, "iv": 0.4118, "open_interest": 418.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0014, "vega": 0.1621, "theta": -0.0041, "rho": -0.142, "theo": 1.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T09:30:54", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "C281215C00060000", "bid": 61.0, "bid_size": 160.0, "ask": 65.0, "ask_size": 506.0, "iv": 0.4293, "open_interest": 288.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0017, "vega": 0.1872, "theta": 0.0, "rho": 0.9657, "theo": 62.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.16, "last_trade_time": "2026-10-07T14:00:00", "percent_change": 0.0, "prev_day_close": 63.4749984741211}, {"option": "C281215P00060000", "bid": 1.78, "bid_size": 229.0, "ask": 2.41, "ask_size": 416.0, "iv": 0.3998, "open_interest": 818.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0018, "vega": 0.1946, "theta": -0.0047, "rho": -0.1768, "theo": 2.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-22T13:24:04", "percent_change": 0.0, "prev_day_close": 2.09500002861023}, {"option": "C281215C00065000", "bid": 57.25, "bid_size": 209.0, "ask": 60.2, "ask_size": 368.0, "iv": 0.4018, "open_interest": 127.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0021, "vega": 0.2243, "theta": 0.0, "rho": 1.0148, "theo": 58.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.9, "last_trade_time": "2026-10-28T10:13:36", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "C281215P00065000", "bid": 2.28, "bid_size": 315.0, "ask": 2.79, "ask_size": 315.0, "iv": 0.3838, "open_interest": 1742.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0022, "vega": 0.2291, "theta": -0.0054, "rho": -0.2162, "theo": 2.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-23T12:11:29", "percent_change": 0.0, "prev_day_close": 2.5349999666214}, {"option": "C281215C00070000", "bid": 53.0, "bid_size": 299.0, "ask": 56.55, "ask_size": 372.0, "iv": 0.388, "open_interest": 193.0, "volume": 0.0, "delta": 0.92, "gamma": 0.0025, "vega": 0.2581, "theta": -0.0008, "rho": 1.0587, "theo": 54.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T12:45:14", "percent_change": 0.0, "prev_day_close": 55.375}, {"option": "C281215P00070000", "bid": 2.96, "bid_size": 147.0, "ask": 3.35, "ask_size": 152.0, "iv": 0.3731, "open_interest": 215.0, "volume": 6.0, "delta": -0.0883, "gamma": 0.0026, "vega": 0.2675, "theta": -0.0061, "rho": -0.2638, "theo": 3.1655, "change": -0.105, "open": 3.15, "high": 3.19, "low": 3.15, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-06T12:02:53", "percent_change": -3.18665, "prev_day_close": 3.15499997138977}, {"option": "C281215C00075000", "bid": 50.1, "bid_size": 24.0, "ask": 52.65, "ask_size": 371.0, "iv": 0.3898, "open_interest": 124.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.003, "vega": 0.3008, "theta": -0.002, "rho": 1.0923, "theo": 50.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-10-21T12:17:03", "percent_change": 0.0, "prev_day_close": 51.6749992370606}, {"option": "C281215P00075000", "bid": 3.55, "bid_size": 182.0, "ask": 4.25, "ask_size": 251.0, "iv": 0.3638, "open_interest": 182.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0031, "vega": 0.3082, "theta": -0.0069, "rho": -0.315, "theo": 3.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.83, "last_trade_time": "2026-11-04T15:25:25", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "C281215C00080000", "bid": 45.05, "bid_size": 468.0, "ask": 47.55, "ask_size": 133.0, "iv": 0.3375, "open_interest": 997.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0035, "vega": 0.3437, "theta": -0.0032, "rho": 1.1197, "theo": 46.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-11-05T13:23:15", "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "C281215P00080000", "bid": 4.4, "bid_size": 205.0, "ask": 5.05, "ask_size": 114.0, "iv": 0.354, "open_interest": 1179.0, "volume": 0.0, "delta": -0.1288, "gamma": 0.0036, "vega": 0.3496, "theta": -0.0076, "rho": -0.3732, "theo": 4.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T15:25:43", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "C281215C00085000", "bid": 42.0, "bid_size": 248.0, "ask": 45.6, "ask_size": 608.0, "iv": 0.3596, "open_interest": 2229.0, "volume": 0.0, "delta": 0.8572, "gamma": 0.004, "vega": 0.3832, "theta": -0.0043, "rho": 1.1373, "theo": 43.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.67, "last_trade_time": "2026-10-30T15:18:40", "percent_change": 0.0, "prev_day_close": 44.4750003814697}, {"option": "C281215P00085000", "bid": 5.2, "bid_size": 328.0, "ask": 6.3, "ask_size": 203.0, "iv": 0.3468, "open_interest": 1100.0, "volume": 0.0, "delta": -0.153, "gamma": 0.0042, "vega": 0.3927, "theta": -0.0084, "rho": -0.4412, "theo": 5.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.03, "last_trade_time": "2026-11-04T15:25:25", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "C281215C00090000", "bid": 38.5, "bid_size": 306.0, "ask": 42.0, "ask_size": 489.0, "iv": 0.348, "open_interest": 899.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0046, "vega": 0.427, "theta": -0.0054, "rho": 1.1468, "theo": 39.9277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.57, "last_trade_time": "2026-10-14T10:03:26", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "C281215P00090000", "bid": 6.45, "bid_size": 210.0, "ask": 7.25, "ask_size": 91.0, "iv": 0.3384, "open_interest": 819.0, "volume": 0.0, "delta": -0.1799, "gamma": 0.0048, "vega": 0.4346, "theta": -0.0091, "rho": -0.5099, "theo": 6.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-10-30T14:09:14", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "C281215C00095000", "bid": 36.0, "bid_size": 30.0, "ask": 39.0, "ask_size": 166.0, "iv": 0.3517, "open_interest": 279.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.0051, "vega": 0.468, "theta": -0.0065, "rho": 1.1506, "theo": 36.6892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.72, "last_trade_time": "2026-10-19T15:15:19", "percent_change": 0.0, "prev_day_close": 37.5750007629394}, {"option": "C281215P00095000", "bid": 7.7, "bid_size": 151.0, "ask": 9.0, "ask_size": 259.0, "iv": 0.3359, "open_interest": 1104.0, "volume": 0.0, "delta": -0.2094, "gamma": 0.0053, "vega": 0.4758, "theta": -0.0098, "rho": -0.5834, "theo": 8.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-10-27T11:00:59", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "C281215C00100000", "bid": 32.0, "bid_size": 320.0, "ask": 35.3, "ask_size": 404.0, "iv": 0.3296, "open_interest": 300.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0056, "vega": 0.5056, "theta": -0.0075, "rho": 1.1406, "theo": 33.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.27, "last_trade_time": "2026-10-28T14:11:21", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "C281215P00100000", "bid": 9.15, "bid_size": 383.0, "ask": 10.05, "ask_size": 56.0, "iv": 0.3248, "open_interest": 866.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0059, "vega": 0.5138, "theta": -0.0104, "rho": -0.6593, "theo": 9.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T10:50:52", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "C281215C00105000", "bid": 30.0, "bid_size": 38.0, "ask": 32.5, "ask_size": 393.0, "iv": 0.3339, "open_interest": 362.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0061, "vega": 0.5414, "theta": -0.0084, "rho": 1.1289, "theo": 30.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-10-16T09:33:05", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "C281215P00105000", "bid": 10.75, "bid_size": 265.0, "ask": 12.3, "ask_size": 262.0, "iv": 0.324, "open_interest": 458.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0065, "vega": 0.5501, "theta": -0.011, "rho": -0.7376, "theo": 11.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-22T11:52:12", "percent_change": 0.0, "prev_day_close": 11.5250000953674}, {"option": "C281215C00110000", "bid": 26.0, "bid_size": 443.0, "ask": 29.7, "ask_size": 469.0, "iv": 0.3171, "open_interest": 1317.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.0066, "vega": 0.5733, "theta": -0.0092, "rho": 1.1107, "theo": 28.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T10:49:26", "percent_change": 0.0, "prev_day_close": 28.8500003814697}, {"option": "C281215P00110000", "bid": 12.6, "bid_size": 271.0, "ask": 13.9, "ask_size": 100.0, "iv": 0.3165, "open_interest": 2439.0, "volume": 0.0, "delta": -0.312, "gamma": 0.0071, "vega": 0.5801, "theta": -0.0115, "rho": -0.8126, "theo": 13.4438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-04T10:14:05", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "C281215C00115000", "bid": 23.6, "bid_size": 517.0, "ask": 28.0, "ask_size": 603.0, "iv": 0.3214, "open_interest": 459.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.007, "vega": 0.6002, "theta": -0.0098, "rho": 1.087, "theo": 25.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.05, "last_trade_time": "2026-10-28T11:12:06", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "C281215P00115000", "bid": 14.75, "bid_size": 337.0, "ask": 16.15, "ask_size": 258.0, "iv": 0.3145, "open_interest": 2285.0, "volume": 0.0, "delta": -0.3496, "gamma": 0.0076, "vega": 0.6059, "theta": -0.012, "rho": -0.8862, "theo": 15.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.07, "last_trade_time": "2026-11-05T13:33:34", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "C281215C00120000", "bid": 22.2, "bid_size": 233.0, "ask": 24.75, "ask_size": 488.0, "iv": 0.3183, "open_interest": 808.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.0073, "vega": 0.623, "theta": -0.0104, "rho": 1.083, "theo": 23.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-11-05T13:14:12", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "C281215P00120000", "bid": 17.25, "bid_size": 297.0, "ask": 18.15, "ask_size": 41.0, "iv": 0.3097, "open_interest": 3797.0, "volume": 1252.0, "delta": -0.3897, "gamma": 0.0081, "vega": 0.6247, "theta": -0.0123, "rho": -0.9512, "theo": 17.8489, "change": -0.725, "open": 17.5, "high": 17.5, "low": 17.39, "tick": "no_change", "last_trade_price": 17.4, "last_trade_time": "2026-11-06T14:16:00", "percent_change": -4.0, "prev_day_close": 17.6999998092651}, {"option": "C281215C00125000", "bid": 20.0, "bid_size": 240.0, "ask": 22.6, "ask_size": 501.0, "iv": 0.3151, "open_interest": 1208.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0076, "vega": 0.6403, "theta": -0.0108, "rho": 1.0436, "theo": 20.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.29, "last_trade_time": "2026-11-05T11:10:51", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "C281215P00125000", "bid": 19.25, "bid_size": 322.0, "ask": 21.4, "ask_size": 241.0, "iv": 0.3082, "open_interest": 339.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.0086, "vega": 0.6375, "theta": -0.0126, "rho": -1.0201, "theo": 20.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-10-23T10:13:56", "percent_change": 0.0, "prev_day_close": 20.3249998092651}, {"option": "C281215C00130000", "bid": 18.2, "bid_size": 328.0, "ask": 19.5, "ask_size": 251.0, "iv": 0.3054, "open_interest": 878.0, "volume": 18.0, "delta": 0.5695, "gamma": 0.0078, "vega": 0.6526, "theta": -0.0111, "rho": 0.9989, "theo": 18.8436, "change": 2.225, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "no_change", "last_trade_price": 20.4, "last_trade_time": "2026-11-06T15:26:28", "percent_change": 12.2421, "prev_day_close": 19.0249996185303}, {"option": "C281215P00130000", "bid": 21.8, "bid_size": 326.0, "ask": 24.15, "ask_size": 236.0, "iv": 0.3042, "open_interest": 534.0, "volume": 0.0, "delta": -0.473, "gamma": 0.0091, "vega": 0.642, "theta": -0.0127, "rho": -1.0646, "theo": 23.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.8, "last_trade_time": "2026-10-21T15:21:57", "percent_change": 0.0, "prev_day_close": 22.9749994277954}, {"option": "C281215C00135000", "bid": 16.25, "bid_size": 197.0, "ask": 18.65, "ask_size": 499.0, "iv": 0.3097, "open_interest": 386.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.008, "vega": 0.6597, "theta": -0.0113, "rho": 0.9529, "theo": 16.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-05T15:26:45", "percent_change": 0.0, "prev_day_close": 17.6750001907349}, {"option": "C281215P00135000", "bid": 24.75, "bid_size": 331.0, "ask": 27.0, "ask_size": 262.0, "iv": 0.301, "open_interest": 397.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0095, "vega": 0.6391, "theta": -0.0128, "rho": -1.0971, "theo": 25.9533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.55, "last_trade_time": "2026-10-21T15:20:56", "percent_change": 0.0, "prev_day_close": 25.875}, {"option": "C281215C00140000", "bid": 14.85, "bid_size": 7.0, "ask": 16.6, "ask_size": 303.0, "iv": 0.307, "open_interest": 2377.0, "volume": 0.0, "delta": 0.4997, "gamma": 0.0081, "vega": 0.6618, "theta": -0.0114, "rho": 0.903, "theo": 15.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.71, "last_trade_time": "2026-11-02T11:55:59", "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "C281215P00140000", "bid": 27.65, "bid_size": 295.0, "ask": 30.1, "ask_size": 167.0, "iv": 0.2965, "open_interest": 180.0, "volume": 0.0, "delta": -0.5603, "gamma": 0.0098, "vega": 0.6283, "theta": -0.0129, "rho": -1.1203, "theo": 29.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.55, "last_trade_time": "2026-10-21T15:20:30", "percent_change": 0.0, "prev_day_close": 28.875}, {"option": "C281215C00145000", "bid": 12.7, "bid_size": 314.0, "ask": 15.25, "ask_size": 495.0, "iv": 0.3018, "open_interest": 515.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.0081, "vega": 0.6593, "theta": -0.0114, "rho": 0.8535, "theo": 13.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.19, "last_trade_time": "2026-11-05T13:49:07", "percent_change": 0.0, "prev_day_close": 13.9749999046326}, {"option": "C281215P00145000", "bid": 30.8, "bid_size": 481.0, "ask": 33.4, "ask_size": 279.0, "iv": 0.2924, "open_interest": 628.0, "volume": 0.0, "delta": -0.6047, "gamma": 0.0102, "vega": 0.6069, "theta": -0.0127, "rho": -1.118, "theo": 32.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-30T09:42:15", "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "C281215C00150000", "bid": 11.85, "bid_size": 23.0, "ask": 13.3, "ask_size": 455.0, "iv": 0.3001, "open_interest": 2294.0, "volume": 4.0, "delta": 0.4327, "gamma": 0.0081, "vega": 0.6522, "theta": -0.0113, "rho": 0.8017, "theo": 12.1955, "change": -0.375, "open": 12.5, "high": 12.5, "low": 11.7, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:57:07", "percent_change": -3.10559, "prev_day_close": 12.9000000953674}, {"option": "C281215P00150000", "bid": 34.1, "bid_size": 404.0, "ask": 36.95, "ask_size": 186.0, "iv": 0.2884, "open_interest": 688.0, "volume": 0.0, "delta": -0.6497, "gamma": 0.0105, "vega": 0.5797, "theta": -0.0125, "rho": -1.1144, "theo": 35.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.7, "last_trade_time": "2026-08-25T14:41:09", "percent_change": 0.0, "prev_day_close": 35.5249996185303}, {"option": "C281215C00155000", "bid": 10.05, "bid_size": 319.0, "ask": 12.3, "ask_size": 504.0, "iv": 0.2966, "open_interest": 410.0, "volume": 0.0, "delta": 0.4008, "gamma": 0.008, "vega": 0.6413, "theta": -0.0111, "rho": 0.7513, "theo": 10.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-14T09:42:47", "percent_change": 0.0, "prev_day_close": 11.1750001907349}, {"option": "C281215P00155000", "bid": 37.6, "bid_size": 346.0, "ask": 40.5, "ask_size": 245.0, "iv": 0.2823, "open_interest": 26.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0108, "vega": 0.5395, "theta": -0.0123, "rho": -1.0641, "theo": 39.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.05, "last_trade_time": "2026-09-11T15:38:54", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "C281215C00160000", "bid": 9.5, "bid_size": 19.0, "ask": 10.9, "ask_size": 472.0, "iv": 0.298, "open_interest": 4835.0, "volume": 2.0, "delta": 0.3703, "gamma": 0.0079, "vega": 0.6268, "theta": -0.0108, "rho": 0.7006, "theo": 9.7075, "change": -0.925, "open": 9.15, "high": 9.15, "low": 9.15, "tick": "no_change", "last_trade_price": 9.15, "last_trade_time": "2026-11-06T15:57:07", "percent_change": -9.18114, "prev_day_close": 10.0}, {"option": "C281215P00160000", "bid": 41.5, "bid_size": 334.0, "ask": 44.5, "ask_size": 205.0, "iv": 0.2804, "open_interest": 118.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0112, "vega": 0.4952, "theta": -0.0122, "rho": -1.0183, "theo": 43.4636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.35, "last_trade_time": "2026-09-30T13:00:17", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "C281215C00165000", "bid": 7.85, "bid_size": 319.0, "ask": 9.95, "ask_size": 453.0, "iv": 0.2925, "open_interest": 2506.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0077, "vega": 0.6093, "theta": -0.0105, "rho": 0.6516, "theo": 8.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-30T09:41:20", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "C281215P00165000", "bid": 45.55, "bid_size": 259.0, "ask": 48.5, "ask_size": 157.0, "iv": 0.275, "open_interest": 64.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.012, "vega": 0.433, "theta": -0.0124, "rho": -0.8844, "theo": 47.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.58, "last_trade_time": "2026-07-15T15:32:46", "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "C281215C00170000", "bid": 7.0, "bid_size": 221.0, "ask": 8.9, "ask_size": 347.0, "iv": 0.2911, "open_interest": 164.0, "volume": 0.0, "delta": 0.3139, "gamma": 0.0075, "vega": 0.5896, "theta": -0.0102, "rho": 0.6044, "theo": 7.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-10-13T12:31:16", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "C281215P00170000", "bid": 49.8, "bid_size": 124.0, "ask": 52.5, "ask_size": 5.0, "iv": 0.2612, "open_interest": 32.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0131, "vega": 0.362, "theta": -0.0128, "rho": -0.7584, "theo": 51.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-08-31T13:13:25", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "C281215C00175000", "bid": 6.2, "bid_size": 143.0, "ask": 8.05, "ask_size": 359.0, "iv": 0.2904, "open_interest": 3172.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0072, "vega": 0.5676, "theta": -0.0098, "rho": 0.5586, "theo": 6.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-10-30T14:39:14", "percent_change": 0.0, "prev_day_close": 7.125}, {"option": "C281215P00175000", "bid": 54.25, "bid_size": 128.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.0136, "vega": 0.2704, "theta": -0.0149, "rho": -0.5491, "theo": 56.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.11, "last_trade_time": "2026-07-15T15:39:07", "percent_change": 0.0, "prev_day_close": 55.625}, {"option": "C281215C00180000", "bid": 5.5, "bid_size": 219.0, "ask": 7.15, "ask_size": 371.0, "iv": 0.2886, "open_interest": 3517.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0069, "vega": 0.5449, "theta": -0.0094, "rho": 0.5164, "theo": 6.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-30T11:41:26", "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "C281215P00180000", "bid": 58.85, "bid_size": 244.0, "ask": 61.85, "ask_size": 30.0, "iv": 0.0, "open_interest": 143.0, "volume": 0.0, "delta": -0.9323, "gamma": 0.012, "vega": 0.1579, "theta": -0.0177, "rho": -0.3133, "theo": 61.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.44, "last_trade_time": "2026-10-16T10:14:54", "percent_change": 0.0, "prev_day_close": 60.1749992370606}, {"option": "C281215C00185000", "bid": 4.85, "bid_size": 352.0, "ask": 6.3, "ask_size": 414.0, "iv": 0.2864, "open_interest": 2544.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0066, "vega": 0.5209, "theta": -0.009, "rho": 0.4756, "theo": 5.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.78, "last_trade_time": "2026-11-04T15:18:12", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "C281215P00185000", "bid": 63.6, "bid_size": 238.0, "ask": 66.85, "ask_size": 144.0, "iv": 0.0, "open_interest": 83.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0081, "vega": 0.0587, "theta": -0.0137, "rho": 0.0, "theo": 65.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.39, "last_trade_time": "2026-07-16T13:39:58", "percent_change": 0.0, "prev_day_close": 64.8999977111816}, {"option": "C281215C00190000", "bid": 4.5, "bid_size": 211.0, "ask": 5.65, "ask_size": 552.0, "iv": 0.2876, "open_interest": 923.0, "volume": 5.0, "delta": 0.2221, "gamma": 0.0063, "vega": 0.4966, "theta": -0.0085, "rho": 0.4381, "theo": 4.8732, "change": -0.62, "open": 4.88, "high": 4.88, "low": 4.88, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-11-06T09:51:41", "percent_change": -11.2727, "prev_day_close": 5.20000004768372}, {"option": "C281215P00190000", "bid": 68.5, "bid_size": 106.0, "ask": 73.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9862, "gamma": 0.0032, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 70.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.36, "last_trade_time": "2026-07-16T15:08:01", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "C281215C00195000", "bid": 3.85, "bid_size": 332.0, "ask": 5.15, "ask_size": 459.0, "iv": 0.2863, "open_interest": 450.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.006, "vega": 0.4729, "theta": -0.0081, "rho": 0.4037, "theo": 4.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T09:42:24", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "C281215P00195000", "bid": 73.5, "bid_size": 107.0, "ask": 77.0, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 75.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.43, "last_trade_time": "2026-10-16T14:44:44", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "C281215C00200000", "bid": 3.6, "bid_size": 124.0, "ask": 4.15, "ask_size": 35.0, "iv": 0.2825, "open_interest": 1211.0, "volume": 2.0, "delta": 0.1866, "gamma": 0.0057, "vega": 0.4489, "theta": -0.0077, "rho": 0.3711, "theo": 3.9128, "change": -0.275, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:56:20", "percent_change": -6.43275, "prev_day_close": 4.0}, {"option": "C281215P00200000", "bid": 78.5, "bid_size": 107.0, "ask": 82.55, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 80.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.7, "last_trade_time": "2026-07-16T13:54:59", "percent_change": 0.0, "prev_day_close": 79.7750015258789}, {"option": "C281215C00210000", "bid": 2.86, "bid_size": 118.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.2829, "open_interest": 1402.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0051, "vega": 0.4038, "theta": -0.0069, "rho": 0.3153, "theo": 3.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T11:55:12", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "C281215P00210000", "bid": 88.5, "bid_size": 107.0, "ask": 92.3, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 90.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.45, "last_trade_time": "2026-07-16T15:15:20", "percent_change": 0.0, "prev_day_close": 89.7249984741211}, {"option": "C281215C00220000", "bid": 2.15, "bid_size": 125.0, "ask": 3.15, "ask_size": 274.0, "iv": 0.2866, "open_interest": 86.0, "volume": 0.0, "delta": 0.1334, "gamma": 0.0045, "vega": 0.3619, "theta": -0.0062, "rho": 0.2683, "theo": 2.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-10-23T15:18:56", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "C281215P00220000", "bid": 98.5, "bid_size": 107.0, "ask": 101.95, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0137, "rho": 0.0, "theo": 100.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.4, "last_trade_time": "2026-09-04T13:30:33", "percent_change": 0.0, "prev_day_close": 99.8250007629394}, {"option": "C290119C00065000", "bid": 57.6, "bid_size": 44.0, "ask": 60.5, "ask_size": 195.0, "iv": 0.4041, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0021, "vega": 0.2346, "theta": 0.0, "rho": 1.0386, "theo": 58.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.3250007629394}, {"option": "C290119P00065000", "bid": 2.37, "bid_size": 157.0, "ask": 3.1, "ask_size": 404.0, "iv": 0.3856, "open_interest": 1.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0022, "vega": 0.2393, "theta": -0.0054, "rho": -0.2308, "theo": 2.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-11-05T13:39:59", "percent_change": 0.0, "prev_day_close": 2.73499989509583}, {"option": "C290119C00070000", "bid": 54.2, "bid_size": 14.0, "ask": 56.7, "ask_size": 163.0, "iv": 0.4005, "open_interest": 76.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0025, "vega": 0.2736, "theta": -0.0005, "rho": 1.1447, "theo": 54.6828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.15, "last_trade_time": "2026-10-29T10:09:44", "percent_change": 0.0, "prev_day_close": 55.75}, {"option": "C290119P00070000", "bid": 3.05, "bid_size": 42.0, "ask": 3.45, "ask_size": 39.0, "iv": 0.3701, "open_interest": 242.0, "volume": 407.0, "delta": -0.0902, "gamma": 0.0026, "vega": 0.2778, "theta": -0.0061, "rho": -0.2786, "theo": 3.3354, "change": -0.025, "open": 3.3, "high": 3.4, "low": 3.25, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:04:31", "percent_change": -0.729929, "prev_day_close": 3.25}, {"option": "C290119C00075000", "bid": 49.6, "bid_size": 212.0, "ask": 53.5, "ask_size": 339.0, "iv": 0.3831, "open_interest": 27.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.003, "vega": 0.3134, "theta": -0.0017, "rho": 1.1844, "theo": 50.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.0, "last_trade_time": "2026-10-30T14:27:49", "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "C290119P00075000", "bid": 3.75, "bid_size": 170.0, "ask": 4.5, "ask_size": 388.0, "iv": 0.3644, "open_interest": 343.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0031, "vega": 0.3195, "theta": -0.0068, "rho": -0.3342, "theo": 4.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T12:45:02", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "C290119C00080000", "bid": 45.4, "bid_size": 301.0, "ask": 49.2, "ask_size": 308.0, "iv": 0.355, "open_interest": 116.0, "volume": 1.0, "delta": 0.8786, "gamma": 0.0035, "vega": 0.3549, "theta": -0.0028, "rho": 1.2116, "theo": 47.2888, "change": 1.875, "open": 48.5, "high": 48.5, "low": 48.5, "tick": "up", "last_trade_price": 48.5, "last_trade_time": "2026-11-06T10:38:00", "percent_change": 4.02145, "prev_day_close": 48.4000015258789}, {"option": "C290119P00080000", "bid": 4.55, "bid_size": 182.0, "ask": 5.5, "ask_size": 456.0, "iv": 0.3561, "open_interest": 351.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.0036, "vega": 0.3613, "theta": -0.0075, "rho": -0.3952, "theo": 4.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T10:44:14", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "C290119C00085000", "bid": 43.0, "bid_size": 47.0, "ask": 46.4, "ask_size": 347.0, "iv": 0.3697, "open_interest": 10.0, "volume": 0.0, "delta": 0.8558, "gamma": 0.004, "vega": 0.3965, "theta": -0.0039, "rho": 1.2304, "theo": 43.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.95, "last_trade_time": "2026-10-22T13:47:09", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "C290119P00085000", "bid": 5.55, "bid_size": 186.0, "ask": 6.6, "ask_size": 352.0, "iv": 0.3488, "open_interest": 1520.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0041, "vega": 0.4038, "theta": -0.0082, "rho": -0.463, "theo": 6.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-05T10:49:17", "percent_change": 0.0, "prev_day_close": 6.07500004768372}, {"option": "C290119C00090000", "bid": 39.25, "bid_size": 399.0, "ask": 42.8, "ask_size": 421.0, "iv": 0.3535, "open_interest": 53.0, "volume": 15.0, "delta": 0.8307, "gamma": 0.0045, "vega": 0.4383, "theta": -0.005, "rho": 1.2393, "theo": 40.4404, "change": 1.29, "open": 41.0, "high": 41.04, "low": 40.99, "tick": "up", "last_trade_price": 41.04, "last_trade_time": "2026-11-06T15:28:04", "percent_change": 3.24528, "prev_day_close": 41.5249996185303}, {"option": "C290119P00090000", "bid": 6.6, "bid_size": 347.0, "ask": 7.7, "ask_size": 315.0, "iv": 0.3393, "open_interest": 1144.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0047, "vega": 0.446, "theta": -0.0089, "rho": -0.5331, "theo": 7.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-11-05T10:46:32", "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "C290119C00095000", "bid": 36.7, "bid_size": 20.0, "ask": 39.65, "ask_size": 341.0, "iv": 0.3535, "open_interest": 5.0, "volume": 0.0, "delta": 0.8035, "gamma": 0.005, "vega": 0.4784, "theta": -0.006, "rho": 1.2404, "theo": 37.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-10-29T10:01:30", "percent_change": 0.0, "prev_day_close": 38.1750011444092}, {"option": "C290119P00095000", "bid": 7.9, "bid_size": 310.0, "ask": 8.85, "ask_size": 89.0, "iv": 0.3306, "open_interest": 3.0, "volume": 0.0, "delta": -0.2106, "gamma": 0.0053, "vega": 0.4872, "theta": -0.0096, "rho": -0.6101, "theo": 8.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.24, "last_trade_time": "2026-09-22T15:10:51", "percent_change": 0.0, "prev_day_close": 8.37500023841858}, {"option": "C290119C00100000", "bid": 32.7, "bid_size": 316.0, "ask": 35.95, "ask_size": 368.0, "iv": 0.3309, "open_interest": 134.0, "volume": 15.0, "delta": 0.7745, "gamma": 0.0055, "vega": 0.5168, "theta": -0.007, "rho": 1.2319, "theo": 34.2123, "change": 1.825, "open": 34.75, "high": 35.75, "low": 34.75, "tick": "down", "last_trade_price": 35.25, "last_trade_time": "2026-11-06T10:32:22", "percent_change": 5.45998, "prev_day_close": 35.1749992370606}, {"option": "C290119P00100000", "bid": 9.45, "bid_size": 402.0, "ask": 10.45, "ask_size": 113.0, "iv": 0.3263, "open_interest": 409.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0058, "vega": 0.5254, "theta": -0.0102, "rho": -0.6838, "theo": 10.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-10-14T11:31:00", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "C290119C00105000", "bid": 29.0, "bid_size": 383.0, "ask": 34.0, "ask_size": 380.0, "iv": 0.3266, "open_interest": 50.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.006, "vega": 0.5519, "theta": -0.0078, "rho": 1.2169, "theo": 31.3447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.75, "last_trade_time": "2026-11-05T14:16:32", "percent_change": 0.0, "prev_day_close": 32.1749992370606}, {"option": "C290119P00105000", "bid": 11.05, "bid_size": 335.0, "ask": 12.6, "ask_size": 285.0, "iv": 0.3243, "open_interest": 1132.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0064, "vega": 0.5612, "theta": -0.0107, "rho": -0.7649, "theo": 11.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-10-14T14:52:51", "percent_change": 0.0, "prev_day_close": 11.8250002861023}, {"option": "C290119C00110000", "bid": 28.15, "bid_size": 15.0, "ask": 30.85, "ask_size": 434.0, "iv": 0.334, "open_interest": 68.0, "volume": 45.0, "delta": 0.7118, "gamma": 0.0064, "vega": 0.5838, "theta": -0.0086, "rho": 1.1933, "theo": 28.6441, "change": 2.06, "open": 29.22, "high": 30.12, "low": 29.0, "tick": "down", "last_trade_price": 30.11, "last_trade_time": "2026-11-06T10:26:18", "percent_change": 7.34403, "prev_day_close": 29.6500005722046}, {"option": "C290119P00110000", "bid": 13.1, "bid_size": 248.0, "ask": 14.35, "ask_size": 229.0, "iv": 0.3197, "open_interest": 727.0, "volume": 1002.0, "delta": -0.3113, "gamma": 0.007, "vega": 0.5917, "theta": -0.0112, "rho": -0.843, "theo": 13.7059, "change": -0.445, "open": 14.3, "high": 14.3, "low": 13.53, "tick": "down", "last_trade_price": 13.53, "last_trade_time": "2026-11-06T11:42:52", "percent_change": -3.18426, "prev_day_close": 13.75}, {"option": "C290119C00115000", "bid": 24.0, "bid_size": 406.0, "ask": 27.7, "ask_size": 372.0, "iv": 0.311, "open_interest": 18.0, "volume": 0.0, "delta": 0.6788, "gamma": 0.0068, "vega": 0.6112, "theta": -0.0093, "rho": 1.1647, "theo": 26.1096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.47, "last_trade_time": "2026-11-05T14:21:42", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "C290119P00115000", "bid": 15.2, "bid_size": 99.0, "ask": 16.15, "ask_size": 61.0, "iv": 0.3131, "open_interest": 1552.0, "volume": 1008.0, "delta": -0.3487, "gamma": 0.0075, "vega": 0.6174, "theta": -0.0116, "rho": -0.9157, "theo": 15.8078, "change": -0.85, "open": 16.7, "high": 16.7, "low": 15.35, "tick": "no_change", "last_trade_price": 15.45, "last_trade_time": "2026-11-06T12:01:38", "percent_change": -5.21472, "prev_day_close": 15.6749997138977}, {"option": "C290119C00120000", "bid": 23.25, "bid_size": 16.0, "ask": 25.3, "ask_size": 424.0, "iv": 0.3199, "open_interest": 996.0, "volume": 1.0, "delta": 0.6449, "gamma": 0.0071, "vega": 0.6342, "theta": -0.0098, "rho": 1.1291, "theo": 23.7397, "change": 1.575, "open": 25.35, "high": 25.35, "low": 25.35, "tick": "up", "last_trade_price": 25.35, "last_trade_time": "2026-11-06T10:16:31", "percent_change": 6.6246, "prev_day_close": 24.625}, {"option": "C290119P00120000", "bid": 17.3, "bid_size": 370.0, "ask": 18.6, "ask_size": 124.0, "iv": 0.3091, "open_interest": 2175.0, "volume": 430.0, "delta": -0.3876, "gamma": 0.008, "vega": 0.6369, "theta": -0.0119, "rho": -0.986, "theo": 18.1014, "change": -0.025, "open": 17.6, "high": 17.8, "low": 17.6, "tick": "no_change", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T12:12:11", "percent_change": -0.140251, "prev_day_close": 17.7999992370605}, {"option": "C290119C00125000", "bid": 20.7, "bid_size": 279.0, "ask": 23.5, "ask_size": 407.0, "iv": 0.3167, "open_interest": 43.0, "volume": 0.0, "delta": 0.6107, "gamma": 0.0074, "vega": 0.6523, "theta": -0.0103, "rho": 1.0903, "theo": 21.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.75, "last_trade_time": "2026-11-04T15:07:12", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "C290119P00125000", "bid": 19.55, "bid_size": 414.0, "ask": 21.65, "ask_size": 326.0, "iv": 0.308, "open_interest": 1508.0, "volume": 0.0, "delta": -0.4281, "gamma": 0.0085, "vega": 0.6497, "theta": -0.0122, "rho": -1.0419, "theo": 20.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.79, "last_trade_time": "2026-11-02T09:59:09", "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "C290119C00130000", "bid": 18.65, "bid_size": 125.0, "ask": 21.2, "ask_size": 308.0, "iv": 0.3114, "open_interest": 36.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.0076, "vega": 0.6654, "theta": -0.0106, "rho": 1.046, "theo": 19.4802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.13, "last_trade_time": "2026-11-04T10:31:32", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "C290119P00130000", "bid": 22.35, "bid_size": 187.0, "ask": 24.7, "ask_size": 197.0, "iv": 0.3084, "open_interest": 21.0, "volume": 0.0, "delta": -0.4697, "gamma": 0.0089, "vega": 0.6553, "theta": -0.0123, "rho": -1.0936, "theo": 23.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-11-03T13:50:34", "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "C290119C00135000", "bid": 17.0, "bid_size": 46.0, "ask": 18.45, "ask_size": 168.0, "iv": 0.3037, "open_interest": 491.0, "volume": 0.0, "delta": 0.5419, "gamma": 0.0078, "vega": 0.6736, "theta": -0.0108, "rho": 1.0002, "theo": 17.5839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.56, "last_trade_time": "2026-11-02T10:42:41", "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "C290119P00135000", "bid": 25.05, "bid_size": 272.0, "ask": 27.35, "ask_size": 191.0, "iv": 0.302, "open_interest": 311.0, "volume": 0.0, "delta": -0.5124, "gamma": 0.0094, "vega": 0.6523, "theta": -0.0124, "rho": -1.1335, "theo": 26.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.06, "last_trade_time": "2026-09-28T09:48:14", "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "C290119C00140000", "bid": 14.85, "bid_size": 270.0, "ask": 17.35, "ask_size": 396.0, "iv": 0.3026, "open_interest": 36.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.0079, "vega": 0.6768, "theta": -0.011, "rho": 0.9504, "theo": 15.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.1, "last_trade_time": "2026-11-05T15:07:28", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "C290119P00140000", "bid": 27.85, "bid_size": 233.0, "ask": 30.5, "ask_size": 169.0, "iv": 0.2974, "open_interest": 5.0, "volume": 0.0, "delta": -0.5559, "gamma": 0.0098, "vega": 0.6416, "theta": -0.0124, "rho": -1.1452, "theo": 29.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.7, "last_trade_time": "2026-09-16T15:33:08", "percent_change": 0.0, "prev_day_close": 29.1750001907349}, {"option": "C290119C00145000", "bid": 13.3, "bid_size": 342.0, "ask": 15.8, "ask_size": 455.0, "iv": 0.3008, "open_interest": 13.0, "volume": 0.0, "delta": 0.4746, "gamma": 0.008, "vega": 0.6754, "theta": -0.011, "rho": 0.9005, "theo": 14.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-05T15:06:10", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "C290119P00145000", "bid": 31.05, "bid_size": 243.0, "ask": 33.65, "ask_size": 110.0, "iv": 0.2929, "open_interest": 189.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0101, "vega": 0.6221, "theta": -0.0124, "rho": -1.1578, "theo": 32.552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-11-04T15:01:05", "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "C290119C00150000", "bid": 11.9, "bid_size": 157.0, "ask": 14.4, "ask_size": 295.0, "iv": 0.2993, "open_interest": 29.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.008, "vega": 0.6695, "theta": -0.0109, "rho": 0.8487, "theo": 12.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-28T09:41:23", "percent_change": 0.0, "prev_day_close": 13.1499996185303}, {"option": "C290119P00150000", "bid": 34.35, "bid_size": 250.0, "ask": 37.5, "ask_size": 184.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0104, "vega": 0.5913, "theta": -0.0122, "rho": -1.1212, "theo": 36.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9249992370606}, {"option": "C290119C00155000", "bid": 10.5, "bid_size": 215.0, "ask": 13.05, "ask_size": 377.0, "iv": 0.2965, "open_interest": 19.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0079, "vega": 0.6598, "theta": -0.0108, "rho": 0.7974, "theo": 11.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-02T10:12:24", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "C290119P00155000", "bid": 37.95, "bid_size": 213.0, "ask": 40.8, "ask_size": 122.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.6895, "gamma": 0.0107, "vega": 0.5575, "theta": -0.0119, "rho": -1.1067, "theo": 39.7268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.375}, {"option": "C290119C00160000", "bid": 9.0, "bid_size": 272.0, "ask": 11.8, "ask_size": 296.0, "iv": 0.292, "open_interest": 36.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0078, "vega": 0.6466, "theta": -0.0106, "rho": 0.7466, "theo": 10.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.95, "last_trade_time": "2026-10-29T10:26:25", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "C290119P00160000", "bid": 41.7, "bid_size": 296.0, "ask": 44.5, "ask_size": 114.0, "iv": 0.2792, "open_interest": 137.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0112, "vega": 0.506, "theta": -0.0118, "rho": -1.0053, "theo": 43.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.4, "last_trade_time": "2026-10-16T11:05:17", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "C290119C00165000", "bid": 7.95, "bid_size": 454.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.2808, "open_interest": 6.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0076, "vega": 0.6302, "theta": -0.0103, "rho": 0.6963, "theo": 9.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-05T15:06:10", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "C290119P00165000", "bid": 45.55, "bid_size": 216.0, "ask": 48.5, "ask_size": 56.0, "iv": 0.2721, "open_interest": 0.0, "volume": 0.0, "delta": -0.7817, "gamma": 0.0118, "vega": 0.4534, "theta": -0.0118, "rho": -0.9461, "theo": 47.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0249996185303}, {"option": "C290119C00170000", "bid": 7.8, "bid_size": 202.0, "ask": 8.55, "ask_size": 9.0, "iv": 0.2861, "open_interest": 44.0, "volume": 0.0, "delta": 0.3252, "gamma": 0.0074, "vega": 0.6118, "theta": -0.01, "rho": 0.6488, "theo": 8.2123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.05, "last_trade_time": "2026-10-30T14:36:12", "percent_change": 0.0, "prev_day_close": 8.17500019073486}, {"option": "C290119P00170000", "bid": 49.8, "bid_size": 232.0, "ask": 52.8, "ask_size": 57.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.8289, "gamma": 0.0124, "vega": 0.3788, "theta": -0.0124, "rho": -0.7672, "theo": 51.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "C290119C00175000", "bid": 6.75, "bid_size": 470.0, "ask": 7.65, "ask_size": 6.0, "iv": 0.283, "open_interest": 16.0, "volume": 1.0, "delta": 0.2998, "gamma": 0.0072, "vega": 0.5909, "theta": -0.0096, "rho": 0.602, "theo": 7.3517, "change": 0.475, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T09:59:38", "percent_change": 6.76157, "prev_day_close": 7.45000004768372}, {"option": "C290119P00175000", "bid": 54.0, "bid_size": 275.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 106.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0135, "vega": 0.2917, "theta": -0.0138, "rho": -0.601, "theo": 56.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.73, "last_trade_time": "2026-11-03T15:05:41", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "C290119C00180000", "bid": 6.35, "bid_size": 47.0, "ask": 7.65, "ask_size": 494.0, "iv": 0.292, "open_interest": 1005.0, "volume": 5.0, "delta": 0.2762, "gamma": 0.0069, "vega": 0.569, "theta": -0.0093, "rho": 0.5585, "theo": 6.5873, "change": 0.525, "open": 6.85, "high": 6.9, "low": 6.85, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T09:58:54", "percent_change": 8.23529, "prev_day_close": 7.0}, {"option": "C290119P00180000", "bid": 58.5, "bid_size": 137.0, "ask": 62.5, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0132, "vega": 0.2084, "theta": -0.0137, "rho": -0.3428, "theo": 61.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "C290119C00185000", "bid": 5.7, "bid_size": 44.0, "ask": 6.85, "ask_size": 394.0, "iv": 0.2909, "open_interest": 12.0, "volume": 1.0, "delta": 0.2543, "gamma": 0.0067, "vega": 0.5464, "theta": -0.0089, "rho": 0.5174, "theo": 5.9095, "change": -0.725, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T09:59:12", "percent_change": -10.5455, "prev_day_close": 6.29999995231628}, {"option": "C290119P00185000", "bid": 63.5, "bid_size": 132.0, "ask": 67.1, "ask_size": 122.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0094, "vega": 0.0687, "theta": -0.0144, "rho": 0.0, "theo": 65.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6749992370606}, {"option": "C290119C00190000", "bid": 4.7, "bid_size": 362.0, "ask": 6.25, "ask_size": 450.0, "iv": 0.2871, "open_interest": 11.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0064, "vega": 0.5228, "theta": -0.0086, "rho": 0.4782, "theo": 5.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T09:57:06", "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "C290119P00190000", "bid": 68.5, "bid_size": 106.0, "ask": 73.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0039, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 70.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "C290119C00195000", "bid": 4.5, "bid_size": 162.0, "ask": 5.35, "ask_size": 202.0, "iv": 0.2867, "open_interest": 11.0, "volume": 2.0, "delta": 0.2156, "gamma": 0.0061, "vega": 0.4996, "theta": -0.0082, "rho": 0.4429, "theo": 4.783, "change": -0.66, "open": 4.94, "high": 4.94, "low": 4.94, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-11-06T14:07:42", "percent_change": -11.7857, "prev_day_close": 4.92499995231628}, {"option": "C290119P00195000", "bid": 73.5, "bid_size": 108.0, "ask": 76.95, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0006, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 75.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "C290119C00200000", "bid": 4.05, "bid_size": 128.0, "ask": 4.9, "ask_size": 327.0, "iv": 0.2873, "open_interest": 73.0, "volume": 12.0, "delta": 0.1987, "gamma": 0.0058, "vega": 0.4768, "theta": -0.0078, "rho": 0.4098, "theo": 4.3175, "change": -0.09, "open": 4.0, "high": 4.41, "low": 4.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-06T14:07:42", "percent_change": -2.0, "prev_day_close": 4.47500014305115}, {"option": "C290119P00200000", "bid": 78.5, "bid_size": 108.0, "ask": 82.4, "ask_size": 110.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 80.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-10-23T14:06:17", "percent_change": 0.0, "prev_day_close": 79.7000007629394}], "symbol": "C", "security_type": "stock", "exchange_id": 3, "current_price": 119.19, "price_change": 0.6, "price_change_percent": 0.504, "bid": 119.06, "ask": 120.47, "bid_size": 100, "ask_size": 100, "open": 118.72, "high": 121.53, "low": 117.875, "close": 119.05, "prev_day_close": 119.05, "volume": 12242078, "iv30": 31.467, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "down"}, "symbol": "C"}