{"timestamp": "2026-11-09 01:14:11", "data": {"options": [{"option": "CE261120C00022500", "bid": 22.2, "bid_size": 6.0, "ask": 26.0, "ask_size": 11.0, "iv": 1.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0007, "vega": 0.0009, "theta": -0.004, "rho": 0.0086, "theo": 24.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "CE261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 14.0, "iv": 1.9351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0009, "theta": -0.004, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CE261120C00025000", "bid": 20.0, "bid_size": 11.0, "ask": 23.6, "ask_size": 17.0, "iv": 1.866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0055, "rho": 0.0095, "theo": 21.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "CE261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 53.0, "iv": 2.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0055, "rho": -0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CE261120C00030000", "bid": 15.5, "bid_size": 14.0, "ask": 18.4, "ask_size": 14.0, "iv": 1.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0034, "vega": 0.003, "theta": -0.0104, "rho": 0.0112, "theo": 16.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "CE261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9757, "open_interest": 258.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0034, "vega": 0.003, "theta": -0.0105, "rho": -0.0002, "theo": 0.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:11:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CE261120C00035000", "bid": 10.1, "bid_size": 8.0, "ask": 13.6, "ask_size": 10.0, "iv": 1.0036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0099, "vega": 0.007, "theta": -0.0198, "rho": 0.0127, "theo": 11.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "CE261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 30.0, "iv": 0.9502, "open_interest": 366.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.01, "vega": 0.007, "theta": -0.0198, "rho": -0.0006, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:31:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "CE261120C00040000", "bid": 4.6, "bid_size": 38.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0303, "vega": 0.0164, "theta": -0.037, "rho": 0.0134, "theo": 6.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.01, "last_trade_time": "2026-10-26T13:54:17", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "CE261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.5786, "open_interest": 274.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0304, "vega": 0.0165, "theta": -0.0372, "rho": -0.0017, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:13:16", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "CE261120C00045000", "bid": 2.35, "bid_size": 31.0, "ask": 3.2, "ask_size": 42.0, "iv": 0.5198, "open_interest": 216.0, "volume": 0.0, "delta": 0.6606, "gamma": 0.0815, "vega": 0.0334, "theta": -0.0593, "rho": 0.0108, "theo": 2.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T09:37:36", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "CE261120P00045000", "bid": 0.7, "bid_size": 216.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.4693, "open_interest": 1612.0, "volume": 4.0, "delta": -0.3427, "gamma": 0.0823, "vega": 0.0335, "theta": -0.0598, "rho": -0.0052, "theo": 1.0733, "change": 0.3, "open": 1.05, "high": 1.1, "low": 0.95, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:44:16", "percent_change": 37.5, "prev_day_close": 1.125}, {"option": "CE261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.5146, "open_interest": 5448.0, "volume": 31.0, "delta": 0.2376, "gamma": 0.0724, "vega": 0.0282, "theta": -0.047, "rho": 0.004, "theo": 0.5617, "change": -0.25, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:43:07", "percent_change": -27.7778, "prev_day_close": 0.700000017881394}, {"option": "CE261120P00050000", "bid": 2.8, "bid_size": 156.0, "ask": 5.5, "ask_size": 184.0, "iv": 0.5285, "open_interest": 143.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.074, "vega": 0.0274, "theta": -0.0481, "rho": -0.0086, "theo": 3.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T15:41:18", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "CE261120C00055000", "bid": 0.05, "bid_size": 5.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.5528, "open_interest": 1054.0, "volume": 7.0, "delta": 0.0719, "gamma": 0.027, "vega": 0.0126, "theta": -0.0238, "rho": 0.0012, "theo": 0.1506, "change": -0.26, "open": 0.1, "high": 0.14, "low": 0.1, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:39:05", "percent_change": -65.0, "prev_day_close": 0.150000002235174}, {"option": "CE261120P00055000", "bid": 7.4, "bid_size": 32.0, "ask": 9.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.94, "gamma": 0.0278, "vega": 0.0105, "theta": -0.0247, "rho": -0.0054, "theo": 8.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.71, "last_trade_time": "2026-11-02T10:01:47", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CE261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 313.0, "iv": 0.7099, "open_interest": 206.0, "volume": 1.0, "delta": 0.0286, "gamma": 0.0109, "vega": 0.006, "theta": -0.0129, "rho": 0.0005, "theo": 0.0601, "change": -0.065, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T09:36:00", "percent_change": -52.0, "prev_day_close": 0.100000001490116}, {"option": "CE261120P00060000", "bid": 12.3, "bid_size": 32.0, "ask": 14.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0101, "vega": 0.0038, "theta": -0.0118, "rho": -0.0027, "theo": 13.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CE261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 423.0, "iv": 1.0271, "open_interest": 129.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0052, "vega": 0.0032, "theta": -0.0078, "rho": 0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:16:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "CE261120P00065000", "bid": 17.0, "bid_size": 22.0, "ask": 19.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0039, "vega": 0.0016, "theta": -0.0053, "rho": -0.0015, "theo": 18.5076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.27, "last_trade_time": "2026-11-04T14:06:38", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CE261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.862, "open_interest": 18.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.0028, "vega": 0.002, "theta": -0.0051, "rho": 0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:40:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "CE261120P00070000", "bid": 21.9, "bid_size": 10.0, "ask": 24.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0007, "theta": -0.0023, "rho": -0.0008, "theo": 23.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "CE261218C00022500", "bid": 22.0, "bid_size": 16.0, "ask": 26.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0029, "rho": 0.0254, "theo": 24.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "CE261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 62.0, "iv": 1.7143, "open_interest": 1.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0012, "vega": 0.0028, "theta": -0.0029, "rho": -0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-07-22T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CE261218C00025000", "bid": 19.9, "bid_size": 10.0, "ask": 23.7, "ask_size": 6.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.002, "vega": 0.0043, "theta": -0.0042, "rho": 0.028, "theo": 21.8241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8499994277954}, {"option": "CE261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 95.0, "iv": 1.5988, "open_interest": 21.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.002, "vega": 0.0043, "theta": -0.0042, "rho": -0.0006, "theo": 0.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-06T13:06:58", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CE261218C00030000", "bid": 15.7, "bid_size": 10.0, "ask": 18.8, "ask_size": 13.0, "iv": 0.9496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0054, "vega": 0.0098, "theta": -0.0082, "rho": 0.0328, "theo": 16.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.06, "last_trade_time": "2026-06-29T12:35:35", "percent_change": 0.0, "prev_day_close": 17.2499995231628}, {"option": "CE261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 95.0, "iv": 0.962, "open_interest": 80.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0054, "vega": 0.0098, "theta": -0.0082, "rho": -0.0014, "theo": 0.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T13:55:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CE261218C00035000", "bid": 10.9, "bid_size": 73.0, "ask": 13.2, "ask_size": 46.0, "iv": 0.5714, "open_interest": 35.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.0134, "vega": 0.0208, "theta": -0.015, "rho": 0.0361, "theo": 12.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-08T14:43:04", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "CE261218P00035000", "bid": 0.15, "bid_size": 15.0, "ask": 2.55, "ask_size": 553.0, "iv": 0.9685, "open_interest": 210.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0135, "vega": 0.0209, "theta": -0.0151, "rho": -0.0036, "theo": 0.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:09:50", "percent_change": 0.0, "prev_day_close": 1.34999997913837}, {"option": "CE261218C00040000", "bid": 6.7, "bid_size": 136.0, "ask": 8.6, "ask_size": 176.0, "iv": 0.5294, "open_interest": 59.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0298, "vega": 0.0396, "theta": -0.0247, "rho": 0.036, "theo": 7.6477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-11-03T15:34:15", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CE261218P00040000", "bid": 0.3, "bid_size": 48.0, "ask": 1.0, "ask_size": 49.0, "iv": 0.4888, "open_interest": 742.0, "volume": 12.0, "delta": -0.1681, "gamma": 0.0302, "vega": 0.0397, "theta": -0.025, "rho": -0.0087, "theo": 0.8023, "change": 0.125, "open": 0.65, "high": 0.7, "low": 0.6, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:38:43", "percent_change": 21.7391, "prev_day_close": 0.724999994039536}, {"option": "CE261218C00045000", "bid": 3.5, "bid_size": 143.0, "ask": 4.0, "ask_size": 71.0, "iv": 0.4379, "open_interest": 203.0, "volume": 0.0, "delta": 0.6351, "gamma": 0.0516, "vega": 0.0596, "theta": -0.0329, "rho": 0.0295, "theo": 3.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.81, "last_trade_time": "2026-11-03T15:41:24", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "CE261218P00045000", "bid": 1.95, "bid_size": 11.0, "ask": 3.1, "ask_size": 245.0, "iv": 0.5433, "open_interest": 259.0, "volume": 6.0, "delta": -0.3733, "gamma": 0.0526, "vega": 0.0598, "theta": -0.0335, "rho": -0.018, "theo": 2.0388, "change": 0.25, "open": 2.0, "high": 2.05, "low": 1.95, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T15:53:51", "percent_change": 13.8889, "prev_day_close": 2.0}, {"option": "CE261218C00050000", "bid": 1.2, "bid_size": 330.0, "ask": 1.8, "ask_size": 86.0, "iv": 0.4262, "open_interest": 1192.0, "volume": 25.0, "delta": 0.3588, "gamma": 0.0551, "vega": 0.0591, "theta": -0.0302, "rho": 0.0174, "theo": 1.5158, "change": -0.43, "open": 1.95, "high": 1.95, "low": 1.64, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T13:42:12", "percent_change": -20.4762, "prev_day_close": 1.60000002384186}, {"option": "CE261218P00050000", "bid": 3.8, "bid_size": 243.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.3787, "open_interest": 89.0, "volume": 0.0, "delta": -0.6582, "gamma": 0.0574, "vega": 0.0576, "theta": -0.0314, "rho": -0.0267, "theo": 4.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:09:50", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "CE261218C00055000", "bid": 0.5, "bid_size": 1.0, "ask": 0.65, "ask_size": 45.0, "iv": 0.4472, "open_interest": 397.0, "volume": 1.0, "delta": 0.1565, "gamma": 0.0351, "vega": 0.0381, "theta": -0.0193, "rho": 0.0077, "theo": 0.5135, "change": -0.1, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T09:53:32", "percent_change": -13.3333, "prev_day_close": 0.574999988079071}, {"option": "CE261218P00055000", "bid": 7.6, "bid_size": 46.0, "ask": 9.8, "ask_size": 47.0, "iv": 0.4131, "open_interest": 32.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0388, "vega": 0.0325, "theta": -0.0213, "rho": -0.0232, "theo": 8.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.17, "last_trade_time": "2026-11-04T14:08:42", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CE261218C00060000", "bid": 0.1, "bid_size": 11.0, "ask": 0.6, "ask_size": 10.0, "iv": 0.4344, "open_interest": 1362.0, "volume": 10.0, "delta": 0.0651, "gamma": 0.0176, "vega": 0.0203, "theta": -0.0106, "rho": 0.0032, "theo": 0.1867, "change": -0.175, "open": 0.3, "high": 0.3, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:49:17", "percent_change": -46.6667, "prev_day_close": 0.150000002235174}, {"option": "CE261218P00060000", "bid": 12.4, "bid_size": 30.0, "ask": 14.3, "ask_size": 28.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9718, "gamma": 0.0174, "vega": 0.0097, "theta": -0.0108, "rho": -0.0088, "theo": 13.5287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2026-10-01T10:33:08", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CE261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 398.0, "iv": 0.5415, "open_interest": 339.0, "volume": 2.0, "delta": 0.0291, "gamma": 0.0086, "vega": 0.0106, "theta": -0.0058, "rho": 0.0014, "theo": 0.0778, "change": -0.275, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:22:47", "percent_change": -73.3333, "prev_day_close": 0.0750000029802322}, {"option": "CE261218P00065000", "bid": 16.4, "bid_size": 6.0, "ask": 20.7, "ask_size": 6.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.003, "vega": 0.0011, "theta": -0.0014, "rho": -0.0011, "theo": 18.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.39, "last_trade_time": "2026-08-06T10:43:37", "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "CE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.7599, "open_interest": 56.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0044, "vega": 0.0058, "theta": -0.0034, "rho": 0.0007, "theo": 0.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T11:05:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CE261218P00070000", "bid": 22.3, "bid_size": 6.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.36, "last_trade_time": "2026-08-26T14:47:35", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "CE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 533.0, "iv": 0.8555, "open_interest": 195.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0024, "vega": 0.0034, "theta": -0.002, "rho": 0.0004, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T15:43:09", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CE261218P00075000", "bid": 26.5, "bid_size": 5.0, "ask": 30.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "CE261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 82.0, "iv": 0.9423, "open_interest": 48.0, "volume": 0.0, "delta": 0.0043, "gamma": 0.0014, "vega": 0.002, "theta": -0.0013, "rho": 0.0002, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-17T13:29:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CE261218P00080000", "bid": 31.5, "bid_size": 5.0, "ask": 35.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "CE261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 1.0707, "open_interest": 7.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0008, "rho": 0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T15:33:25", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CE261218P00085000", "bid": 36.5, "bid_size": 5.0, "ask": 40.7, "ask_size": 6.0, "iv": 0.9925, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "CE261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 1.1461, "open_interest": 10.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0006, "rho": 0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CE261218P00090000", "bid": 41.5, "bid_size": 5.0, "ask": 45.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "CE261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.865, "open_interest": 88.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T13:14:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CE261218P00095000", "bid": 46.5, "bid_size": 5.0, "ask": 50.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "CE261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.9174, "open_interest": 24.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-22T13:14:46", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "CE261218P00100000", "bid": 51.5, "bid_size": 5.0, "ask": 55.7, "ask_size": 6.0, "iv": 1.2018, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.71, "last_trade_time": "2026-05-06T10:22:16", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "CE270115C00020000", "bid": 25.4, "bid_size": 5.0, "ask": 28.9, "ask_size": 3.0, "iv": 1.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0015, "vega": 0.0058, "theta": -0.0037, "rho": 0.0374, "theo": 26.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-05-11T10:29:35", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "CE270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 62.0, "iv": 1.4548, "open_interest": 10.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0015, "vega": 0.0058, "theta": -0.0037, "rho": -0.001, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-31T11:21:30", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "CE270115C00022500", "bid": 22.5, "bid_size": 12.0, "ask": 26.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0023, "vega": 0.0082, "theta": -0.0049, "rho": 0.0417, "theo": 24.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CE270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 63.0, "iv": 1.3838, "open_interest": 6.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0023, "vega": 0.0082, "theta": -0.0049, "rho": -0.0015, "theo": 0.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CE270115C00025000", "bid": 20.8, "bid_size": 15.0, "ask": 23.9, "ask_size": 16.0, "iv": 0.9833, "open_interest": 1.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0034, "vega": 0.0115, "theta": -0.0064, "rho": 0.0457, "theo": 22.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-11-02T11:14:18", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "CE270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 61.0, "iv": 0.995, "open_interest": 119.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0035, "vega": 0.0115, "theta": -0.0064, "rho": -0.0023, "theo": 0.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:30:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "CE270115C00030000", "bid": 15.9, "bid_size": 48.0, "ask": 19.1, "ask_size": 66.0, "iv": 0.7826, "open_interest": 24.0, "volume": 0.0, "delta": 0.9532, "gamma": 0.0074, "vega": 0.0213, "theta": -0.0103, "rho": 0.0526, "theo": 17.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.96, "last_trade_time": "2026-09-23T10:17:35", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "CE270115P00030000", "bid": 0.1, "bid_size": 1.0, "ask": 0.45, "ask_size": 446.0, "iv": 0.6609, "open_interest": 1867.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0075, "vega": 0.0215, "theta": -0.0104, "rho": -0.0048, "theo": 0.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T15:09:35", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "CE270115C00035000", "bid": 11.6, "bid_size": 58.0, "ask": 13.6, "ask_size": 36.0, "iv": 0.5809, "open_interest": 21.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0148, "vega": 0.037, "theta": -0.0156, "rho": 0.0568, "theo": 12.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-10-26T09:48:55", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CE270115P00035000", "bid": 0.3, "bid_size": 78.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.523, "open_interest": 329.0, "volume": 3.0, "delta": -0.1054, "gamma": 0.015, "vega": 0.0374, "theta": -0.0158, "rho": -0.0097, "theo": 0.677, "change": 0.125, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T15:44:23", "percent_change": 29.4118, "prev_day_close": 0.5}, {"option": "CE270115C00040000", "bid": 7.2, "bid_size": 236.0, "ask": 9.7, "ask_size": 244.0, "iv": 0.5305, "open_interest": 50.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0266, "vega": 0.0583, "theta": -0.0217, "rho": 0.0558, "theo": 8.4134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.55, "last_trade_time": "2026-11-04T15:04:54", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "CE270115P00040000", "bid": 0.9, "bid_size": 352.0, "ask": 1.85, "ask_size": 690.0, "iv": 0.5206, "open_interest": 718.0, "volume": 5.0, "delta": -0.2088, "gamma": 0.0271, "vega": 0.0586, "theta": -0.0221, "rho": -0.0185, "theo": 1.3957, "change": 0.175, "open": 1.1, "high": 1.2, "low": 1.1, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T13:09:55", "percent_change": 17.9487, "prev_day_close": 1.19999998807907}, {"option": "CE270115C00045000", "bid": 3.3, "bid_size": 464.0, "ask": 5.0, "ask_size": 149.0, "iv": 0.3762, "open_interest": 172.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0394, "vega": 0.0774, "theta": -0.0261, "rho": 0.0474, "theo": 4.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.61, "last_trade_time": "2026-11-04T13:17:13", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "CE270115P00045000", "bid": 2.6, "bid_size": 31.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.4651, "open_interest": 493.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0404, "vega": 0.0776, "theta": -0.0268, "rho": -0.0318, "theo": 2.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T13:47:08", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "CE270115C00050000", "bid": 1.8, "bid_size": 660.0, "ask": 3.0, "ask_size": 577.0, "iv": 0.436, "open_interest": 323.0, "volume": 0.0, "delta": 0.4202, "gamma": 0.043, "vega": 0.0799, "theta": -0.0254, "rho": 0.0331, "theo": 2.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T13:59:11", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "CE270115P00050000", "bid": 5.2, "bid_size": 175.0, "ask": 6.1, "ask_size": 185.0, "iv": 0.471, "open_interest": 226.0, "volume": 0.0, "delta": -0.598, "gamma": 0.045, "vega": 0.0784, "theta": -0.0266, "rho": -0.044, "theo": 5.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T13:11:26", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CE270115C00055000", "bid": 0.75, "bid_size": 770.0, "ask": 1.65, "ask_size": 631.0, "iv": 0.4474, "open_interest": 976.0, "volume": 4.0, "delta": 0.2453, "gamma": 0.0346, "vega": 0.0643, "theta": -0.0203, "rho": 0.0197, "theo": 1.1861, "change": -0.525, "open": 1.15, "high": 1.15, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T15:43:54", "percent_change": -33.3333, "prev_day_close": 1.04999998211861}, {"option": "CE270115P00055000", "bid": 7.6, "bid_size": 398.0, "ask": 10.2, "ask_size": 241.0, "iv": 0.3868, "open_interest": 582.0, "volume": 0.0, "delta": -0.7833, "gamma": 0.0375, "vega": 0.0593, "theta": -0.0221, "rho": -0.0462, "theo": 9.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-03T11:52:58", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "CE270115C00060000", "bid": 0.2, "bid_size": 560.0, "ask": 0.75, "ask_size": 223.0, "iv": 0.4333, "open_interest": 308.0, "volume": 0.0, "delta": 0.1387, "gamma": 0.0234, "vega": 0.0454, "theta": -0.0147, "rho": 0.0112, "theo": 0.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-03T14:58:14", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "CE270115P00060000", "bid": 12.4, "bid_size": 282.0, "ask": 14.8, "ask_size": 309.0, "iv": 0.4222, "open_interest": 1010.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.027, "vega": 0.0342, "theta": -0.017, "rho": -0.0342, "theo": 13.7131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-10-29T13:41:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CE270115C00065000", "bid": 0.25, "bid_size": 10.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.5011, "open_interest": 1132.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0151, "vega": 0.0308, "theta": -0.0104, "rho": 0.0066, "theo": 0.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T13:41:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CE270115P00065000", "bid": 16.8, "bid_size": 6.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 2531.0, "volume": 0.0, "delta": -0.9649, "gamma": 0.0164, "vega": 0.0146, "theta": -0.0121, "rho": -0.0157, "theo": 18.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-09-18T14:23:56", "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "CE270115C00070000", "bid": 0.1, "bid_size": 1.0, "ask": 1.0, "ask_size": 854.0, "iv": 0.6372, "open_interest": 1270.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0098, "vega": 0.0212, "theta": -0.0075, "rho": 0.004, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:30:43", "percent_change": 0.0, "prev_day_close": 0.550000000745058}, {"option": "CE270115P00070000", "bid": 22.0, "bid_size": 12.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0061, "vega": 0.0036, "theta": -0.0039, "rho": -0.0046, "theo": 23.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-04T11:24:14", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "CE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 371.0, "iv": 0.8462, "open_interest": 846.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0066, "vega": 0.0149, "theta": -0.0055, "rho": 0.0026, "theo": 0.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T09:52:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "CE270115P00075000", "bid": 26.5, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0013, "vega": 0.0005, "theta": -0.0002, "rho": -0.0007, "theo": 28.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.19, "last_trade_time": "2026-07-29T09:59:04", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "CE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 206.0, "iv": 0.972, "open_interest": 2529.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0045, "vega": 0.0108, "theta": -0.0041, "rho": 0.0018, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:11:05", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CE270115P00080000", "bid": 31.5, "bid_size": 5.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.92, "last_trade_time": "2026-05-12T09:41:22", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "CE270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 98.0, "iv": 0.9692, "open_interest": 46.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0032, "vega": 0.008, "theta": -0.0032, "rho": 0.0012, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T14:33:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CE270115P00085000", "bid": 36.5, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.3, "last_trade_time": "2026-04-01T13:21:03", "percent_change": 0.0, "prev_day_close": 38.4500007629394}, {"option": "CE270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 326.0, "iv": 1.0329, "open_interest": 540.0, "volume": 0.0, "delta": 0.0112, "gamma": 0.0023, "vega": 0.006, "theta": -0.0025, "rho": 0.0009, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-21T12:45:38", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "CE270115P00090000", "bid": 41.5, "bid_size": 5.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-06-12T10:18:23", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "CE270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 205.0, "iv": 1.1477, "open_interest": 104.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0018, "vega": 0.0047, "theta": -0.002, "rho": 0.0007, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T11:45:15", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "CE270115P00095000", "bid": 46.5, "bid_size": 5.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "CE270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 65.0, "iv": 0.7953, "open_interest": 50.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0013, "vega": 0.0037, "theta": -0.0016, "rho": 0.0005, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-10T10:03:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "CE270115P00100000", "bid": 51.5, "bid_size": 5.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.6, "last_trade_time": "2026-05-14T11:51:12", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "CE270319C00022500", "bid": 23.2, "bid_size": 1.0, "ask": 26.4, "ask_size": 1.0, "iv": 0.7982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.003, "vega": 0.0168, "theta": -0.0043, "rho": 0.075, "theo": 24.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "CE270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 17.0, "iv": 1.0912, "open_interest": 5.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.003, "vega": 0.0169, "theta": -0.0044, "rho": -0.0048, "theo": 0.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-07T09:30:31", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "CE270319C00025000", "bid": 20.0, "bid_size": 7.0, "ask": 24.2, "ask_size": 3.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0044, "vega": 0.023, "theta": -0.0056, "rho": 0.0816, "theo": 22.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "CE270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.9693, "open_interest": 3.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0044, "vega": 0.0231, "theta": -0.0057, "rho": -0.007, "theo": 0.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "CE270319C00030000", "bid": 15.9, "bid_size": 10.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.6164, "open_interest": 5.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0084, "vega": 0.0401, "theta": -0.0089, "rho": 0.0918, "theo": 17.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-29T09:30:38", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "CE270319P00030000", "bid": 0.35, "bid_size": 60.0, "ask": 0.8, "ask_size": 69.0, "iv": 0.5773, "open_interest": 22.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0085, "vega": 0.0404, "theta": -0.009, "rho": -0.0139, "theo": 0.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-30T12:55:25", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "CE270319C00035000", "bid": 12.6, "bid_size": 1.0, "ask": 15.4, "ask_size": 125.0, "iv": 0.6385, "open_interest": 33.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0146, "vega": 0.0629, "theta": -0.0128, "rho": 0.0963, "theo": 13.3783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-27T10:08:32", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CE270319P00035000", "bid": 1.15, "bid_size": 14.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.5517, "open_interest": 122.0, "volume": 43.0, "delta": -0.1421, "gamma": 0.0148, "vega": 0.0634, "theta": -0.013, "rho": -0.0256, "theo": 1.2805, "change": 0.15, "open": 1.25, "high": 1.3, "low": 1.25, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T15:56:03", "percent_change": 13.0435, "prev_day_close": 1.32500004768372}, {"option": "CE270319C00040000", "bid": 8.7, "bid_size": 69.0, "ask": 11.0, "ask_size": 70.0, "iv": 0.5385, "open_interest": 5.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.022, "vega": 0.0878, "theta": -0.0167, "rho": 0.0931, "theo": 9.5584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-11-05T10:52:06", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "CE270319P00040000", "bid": 1.95, "bid_size": 464.0, "ask": 2.7, "ask_size": 98.0, "iv": 0.4974, "open_interest": 506.0, "volume": 1.0, "delta": -0.245, "gamma": 0.0223, "vega": 0.0884, "theta": -0.017, "rho": -0.0431, "theo": 2.3957, "change": 0.05, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:35:25", "percent_change": 2.17392, "prev_day_close": 2.47499990463257}, {"option": "CE270319C00045000", "bid": 4.7, "bid_size": 237.0, "ask": 7.9, "ask_size": 197.0, "iv": 0.4667, "open_interest": 46.0, "volume": 13.0, "delta": 0.6258, "gamma": 0.0281, "vega": 0.1066, "theta": -0.0193, "rho": 0.0818, "theo": 6.4389, "change": -0.85, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-06T14:00:30", "percent_change": -11.2583, "prev_day_close": 6.45000004768372}, {"option": "CE270319P00045000", "bid": 3.0, "bid_size": 576.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.4496, "open_interest": 284.0, "volume": 1.0, "delta": -0.382, "gamma": 0.0289, "vega": 0.1068, "theta": -0.0198, "rho": -0.0643, "theo": 4.222, "change": 0.3, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 7.89474, "prev_day_close": 4.25}, {"option": "CE270319C00050000", "bid": 3.0, "bid_size": 314.0, "ask": 5.6, "ask_size": 371.0, "iv": 0.481, "open_interest": 111.0, "volume": 27.0, "delta": 0.4799, "gamma": 0.0303, "vega": 0.1119, "theta": -0.0197, "rho": 0.0655, "theo": 4.1425, "change": -1.1, "open": 4.5, "high": 4.5, "low": 4.3, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-06T14:29:11", "percent_change": -20.3704, "prev_day_close": 4.29999995231628}, {"option": "CE270319P00050000", "bid": 5.7, "bid_size": 198.0, "ask": 8.5, "ask_size": 177.0, "iv": 0.4854, "open_interest": 51.0, "volume": 9.0, "delta": -0.5335, "gamma": 0.0317, "vega": 0.1109, "theta": -0.0206, "rho": -0.0835, "theo": 6.896, "change": 0.5, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-11-06T13:20:15", "percent_change": 7.8125, "prev_day_close": 6.89999985694885}, {"option": "CE270319C00055000", "bid": 2.3, "bid_size": 378.0, "ask": 3.6, "ask_size": 348.0, "iv": 0.497, "open_interest": 111.0, "volume": 5.0, "delta": 0.3484, "gamma": 0.0282, "vega": 0.1039, "theta": -0.0181, "rho": 0.0488, "theo": 2.6134, "change": -0.65, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:48:27", "percent_change": -19.1176, "prev_day_close": 2.625}, {"option": "CE270319P00055000", "bid": 9.2, "bid_size": 144.0, "ask": 11.5, "ask_size": 111.0, "iv": 0.4629, "open_interest": 23.0, "volume": 0.0, "delta": -0.6729, "gamma": 0.0303, "vega": 0.1001, "theta": -0.0195, "rho": -0.0947, "theo": 10.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:40:36", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "CE270319C00060000", "bid": 1.35, "bid_size": 381.0, "ask": 2.2, "ask_size": 374.0, "iv": 0.4829, "open_interest": 135.0, "volume": 6.0, "delta": 0.246, "gamma": 0.0238, "vega": 0.0886, "theta": -0.0156, "rho": 0.035, "theo": 1.6606, "change": -0.5, "open": 1.73, "high": 1.73, "low": 1.7, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T12:46:11", "percent_change": -22.7273, "prev_day_close": 1.625}, {"option": "CE270319P00060000", "bid": 12.6, "bid_size": 15.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.4164, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0264, "vega": 0.0805, "theta": -0.0173, "rho": -0.0924, "theo": 14.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CE270319C00065000", "bid": 0.75, "bid_size": 421.0, "ask": 1.55, "ask_size": 268.0, "iv": 0.4894, "open_interest": 46.0, "volume": 0.0, "delta": 0.173, "gamma": 0.0189, "vega": 0.0721, "theta": -0.0128, "rho": 0.0248, "theo": 1.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T10:36:07", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CE270319P00065000", "bid": 17.4, "bid_size": 12.0, "ask": 19.8, "ask_size": 14.0, "iv": 0.4057, "open_interest": 1.0, "volume": 1.0, "delta": -0.867, "gamma": 0.0222, "vega": 0.0582, "theta": -0.0151, "rho": -0.0801, "theo": 18.9312, "change": 1.45, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T11:51:28", "percent_change": 8.5044, "prev_day_close": 18.5999994277954}, {"option": "CE270319C00070000", "bid": 0.35, "bid_size": 499.0, "ask": 1.55, "ask_size": 585.0, "iv": 0.5293, "open_interest": 1047.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0146, "vega": 0.0574, "theta": -0.0104, "rho": 0.0177, "theo": 0.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T15:19:07", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "CE270319P00070000", "bid": 21.6, "bid_size": 10.0, "ask": 24.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.927, "gamma": 0.0184, "vega": 0.0368, "theta": -0.0132, "rho": -0.0568, "theo": 23.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.33, "last_trade_time": "2026-10-01T11:11:00", "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "CE270319C00075000", "bid": 0.4, "bid_size": 1.0, "ask": 0.8, "ask_size": 37.0, "iv": 0.526, "open_interest": 54.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0113, "vega": 0.0454, "theta": -0.0084, "rho": 0.0128, "theo": 0.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T13:52:46", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "CE270319P00075000", "bid": 26.5, "bid_size": 3.0, "ask": 30.6, "ask_size": 3.0, "iv": 0.508, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.0128, "vega": 0.0179, "theta": -0.0112, "rho": -0.028, "theo": 28.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "CE270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 23.0, "iv": 0.6942, "open_interest": 46.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0087, "vega": 0.0361, "theta": -0.0068, "rho": 0.0095, "theo": 0.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-26T13:47:28", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "CE270319P00080000", "bid": 31.5, "bid_size": 1.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.0062, "vega": 0.005, "theta": -0.0037, "rho": -0.0087, "theo": 33.5079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9999990463257}, {"option": "CE270617C00022500", "bid": 23.2, "bid_size": 7.0, "ask": 27.4, "ask_size": 3.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0038, "vega": 0.0336, "theta": -0.0032, "rho": 0.1183, "theo": 25.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "CE270617P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.8829, "open_interest": 3.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.0039, "vega": 0.034, "theta": -0.005, "rho": -0.0144, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "CE270617C00025000", "bid": 21.7, "bid_size": 10.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.6421, "open_interest": 2.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0052, "vega": 0.0435, "theta": -0.0045, "rho": 0.1272, "theo": 23.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-08-12T09:38:21", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "CE270617P00025000", "bid": 0.55, "bid_size": 27.0, "ask": 1.0, "ask_size": 245.0, "iv": 0.6448, "open_interest": 12.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0052, "vega": 0.0438, "theta": -0.0061, "rho": -0.0197, "theo": 0.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "CE270617C00030000", "bid": 17.2, "bid_size": 10.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0086, "vega": 0.067, "theta": -0.0074, "rho": 0.14, "theo": 18.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "CE270617P00030000", "bid": 0.9, "bid_size": 26.0, "ask": 1.6, "ask_size": 35.0, "iv": 0.573, "open_interest": 15.0, "volume": 1.0, "delta": -0.1078, "gamma": 0.0088, "vega": 0.0676, "theta": -0.0088, "rho": -0.0345, "theo": 1.3426, "change": 0.075, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T13:54:31", "percent_change": 6.66667, "prev_day_close": 1.27499997615814}, {"option": "CE270617C00035000", "bid": 13.2, "bid_size": 1.0, "ask": 16.7, "ask_size": 16.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0128, "vega": 0.0932, "theta": -0.0105, "rho": 0.1449, "theo": 14.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "CE270617P00035000", "bid": 1.7, "bid_size": 166.0, "ask": 3.1, "ask_size": 228.0, "iv": 0.5589, "open_interest": 22.0, "volume": 0.0, "delta": -0.176, "gamma": 0.0131, "vega": 0.0943, "theta": -0.0116, "rho": -0.0554, "theo": 2.3228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-04T11:40:27", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "CE270617C00040000", "bid": 9.1, "bid_size": 7.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.5068, "open_interest": 6.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.017, "vega": 0.118, "theta": -0.0131, "rho": 0.1411, "theo": 11.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-12T10:18:48", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "CE270617P00040000", "bid": 3.4, "bid_size": 411.0, "ask": 4.5, "ask_size": 80.0, "iv": 0.5372, "open_interest": 58.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0176, "vega": 0.1189, "theta": -0.0141, "rho": -0.0812, "theo": 3.7878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-11-05T14:26:01", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "CE270617C00045000", "bid": 7.3, "bid_size": 208.0, "ask": 9.8, "ask_size": 176.0, "iv": 0.5021, "open_interest": 20.0, "volume": 0.0, "delta": 0.6427, "gamma": 0.0204, "vega": 0.1362, "theta": -0.0149, "rho": 0.1298, "theo": 8.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.12, "last_trade_time": "2026-09-23T10:10:14", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "CE270617P00045000", "bid": 5.4, "bid_size": 437.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.5021, "open_interest": 220.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0213, "vega": 0.1367, "theta": -0.0157, "rho": -0.1094, "theo": 5.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-03T11:42:20", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CE270617C00050000", "bid": 5.1, "bid_size": 426.0, "ask": 7.5, "ask_size": 331.0, "iv": 0.4918, "open_interest": 200.0, "volume": 8.0, "delta": 0.5364, "gamma": 0.0222, "vega": 0.1448, "theta": -0.0156, "rho": 0.1134, "theo": 6.3011, "change": -1.35, "open": 6.6, "high": 6.6, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T11:19:52", "percent_change": -17.4194, "prev_day_close": 6.34999990463257}, {"option": "CE270617P00050000", "bid": 8.0, "bid_size": 356.0, "ask": 9.3, "ask_size": 301.0, "iv": 0.503, "open_interest": 2001.0, "volume": 0.0, "delta": -0.4829, "gamma": 0.0236, "vega": 0.1438, "theta": -0.0164, "rho": -0.1353, "theo": 8.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.25, "last_trade_time": "2026-09-28T13:32:29", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "CE270617C00055000", "bid": 3.8, "bid_size": 570.0, "ask": 5.2, "ask_size": 297.0, "iv": 0.4798, "open_interest": 100.0, "volume": 95.0, "delta": 0.435, "gamma": 0.0223, "vega": 0.1433, "theta": -0.0153, "rho": 0.095, "theo": 4.5717, "change": -1.05, "open": 4.7, "high": 4.8, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T13:31:46", "percent_change": -18.2609, "prev_day_close": 4.65000009536743}, {"option": "CE270617P00055000", "bid": 10.3, "bid_size": 175.0, "ask": 13.2, "ask_size": 124.0, "iv": 0.486, "open_interest": 1.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0243, "vega": 0.1391, "theta": -0.0162, "rho": -0.1526, "theo": 11.7335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-10-05T14:39:31", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "CE270617C00060000", "bid": 2.65, "bid_size": 490.0, "ask": 4.2, "ask_size": 295.0, "iv": 0.4908, "open_interest": 63.0, "volume": 0.0, "delta": 0.3457, "gamma": 0.021, "vega": 0.1342, "theta": -0.0143, "rho": 0.0773, "theo": 3.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T10:55:25", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CE270617P00060000", "bid": 14.0, "bid_size": 138.0, "ask": 16.5, "ask_size": 81.0, "iv": 0.4634, "open_interest": 1.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0237, "vega": 0.1253, "theta": -0.0152, "rho": -0.1593, "theo": 15.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.52, "last_trade_time": "2026-06-10T13:28:27", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "CE270617C00065000", "bid": 0.8, "bid_size": 6.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.4946, "open_interest": 21.0, "volume": 0.0, "delta": 0.2717, "gamma": 0.0188, "vega": 0.1208, "theta": -0.0128, "rho": 0.0618, "theo": 2.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-09-23T11:41:45", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CE270617P00065000", "bid": 17.3, "bid_size": 3.0, "ask": 21.6, "ask_size": 4.0, "iv": 0.4652, "open_interest": 1.0, "volume": 0.0, "delta": -0.7768, "gamma": 0.0222, "vega": 0.105, "theta": -0.014, "rho": -0.1524, "theo": 19.6244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.89, "last_trade_time": "2026-08-18T10:20:30", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CE270617C00070000", "bid": 0.1, "bid_size": 3.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.4886, "open_interest": 8.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0164, "vega": 0.1058, "theta": -0.0113, "rho": 0.049, "theo": 1.7609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-28T13:05:16", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "CE270617P00070000", "bid": 21.8, "bid_size": 4.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0204, "vega": 0.0813, "theta": -0.0126, "rho": -0.1329, "theo": 24.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "CE270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 3.0, "iv": 0.4881, "open_interest": 50.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.014, "vega": 0.0911, "theta": -0.0098, "rho": 0.0387, "theo": 1.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-10-06T14:11:51", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "CE270617P00075000", "bid": 26.6, "bid_size": 3.0, "ask": 29.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0186, "vega": 0.0546, "theta": -0.011, "rho": -0.0975, "theo": 28.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "CE270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 3.0, "iv": 0.4927, "open_interest": 168.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0118, "vega": 0.0778, "theta": -0.0084, "rho": 0.0306, "theo": 0.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-22T12:40:25", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "CE270617P00080000", "bid": 31.7, "bid_size": 3.0, "ask": 35.7, "ask_size": 7.0, "iv": 0.5286, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0156, "vega": 0.0305, "theta": -0.0102, "rho": -0.043, "theo": 33.5683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "CE270917C00022500", "bid": 23.2, "bid_size": 3.0, "ask": 28.0, "ask_size": 7.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9471, "gamma": 0.0041, "vega": 0.0491, "theta": -0.003, "rho": 0.1565, "theo": 25.7943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "CE270917P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.6287, "open_interest": 50.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0042, "vega": 0.0497, "theta": -0.0049, "rho": -0.0273, "theo": 0.8447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:40:27", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "CE270917C00025000", "bid": 21.5, "bid_size": 1.0, "ask": 25.8, "ask_size": 3.0, "iv": 0.6085, "open_interest": 3.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0053, "vega": 0.0613, "theta": -0.0042, "rho": 0.1672, "theo": 23.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.58, "last_trade_time": "2026-08-06T12:30:24", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "CE270917P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 6.0, "iv": 0.6923, "open_interest": 7.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0054, "vega": 0.0619, "theta": -0.006, "rho": -0.0361, "theo": 1.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-07-16T14:12:00", "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "CE270917C00030000", "bid": 17.0, "bid_size": 8.0, "ask": 22.0, "ask_size": 12.0, "iv": 0.5536, "open_interest": 1.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0081, "vega": 0.0882, "theta": -0.0066, "rho": 0.1821, "theo": 19.708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.28, "last_trade_time": "2026-09-23T10:17:35", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CE270917P00030000", "bid": 0.65, "bid_size": 3.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.6056, "open_interest": 7.0, "volume": 0.0, "delta": -0.1253, "gamma": 0.0084, "vega": 0.0893, "theta": -0.0081, "rho": -0.0588, "theo": 1.9743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-06-18T13:25:18", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "CE270917C00035000", "bid": 13.6, "bid_size": 3.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.5234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0113, "vega": 0.116, "theta": -0.0089, "rho": 0.1879, "theo": 16.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "CE270917P00035000", "bid": 1.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.5353, "open_interest": 235.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0117, "vega": 0.1173, "theta": -0.0102, "rho": -0.0874, "theo": 3.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-03T12:04:41", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "CE270917C00040000", "bid": 10.9, "bid_size": 5.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.5191, "open_interest": 0.0, "volume": 0.0, "delta": 0.7413, "gamma": 0.0143, "vega": 0.1408, "theta": -0.0109, "rho": 0.1849, "theo": 12.9125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "CE270917P00040000", "bid": 2.85, "bid_size": 3.0, "ask": 7.0, "ask_size": 5.0, "iv": 0.5326, "open_interest": 82.0, "volume": 0.0, "delta": -0.2697, "gamma": 0.015, "vega": 0.1424, "theta": -0.012, "rho": -0.1206, "theo": 4.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-09-22T14:13:03", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "CE270917C00045000", "bid": 8.5, "bid_size": 5.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.5294, "open_interest": 5.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0167, "vega": 0.1595, "theta": -0.0122, "rho": 0.1742, "theo": 10.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-23T09:39:43", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "CE270917P00045000", "bid": 6.5, "bid_size": 235.0, "ask": 8.1, "ask_size": 107.0, "iv": 0.5292, "open_interest": 2.0, "volume": 0.0, "delta": -0.3589, "gamma": 0.0177, "vega": 0.1603, "theta": -0.0132, "rho": -0.1547, "theo": 7.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-05T11:53:19", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "CE270917C00050000", "bid": 5.7, "bid_size": 3.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.5067, "open_interest": 2.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0183, "vega": 0.1701, "theta": -0.0129, "rho": 0.1584, "theo": 7.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-08-06T12:12:38", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "CE270917P00050000", "bid": 7.5, "bid_size": 3.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.5033, "open_interest": 3.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0197, "vega": 0.1691, "theta": -0.0139, "rho": -0.1853, "theo": 9.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-10-29T12:02:00", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "CE270917C00055000", "bid": 5.6, "bid_size": 259.0, "ask": 6.7, "ask_size": 208.0, "iv": 0.4893, "open_interest": 194.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0188, "vega": 0.1724, "theta": -0.013, "rho": 0.1398, "theo": 6.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.97, "last_trade_time": "2026-11-05T14:26:01", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "CE270917P00055000", "bid": 10.5, "bid_size": 27.0, "ask": 14.5, "ask_size": 5.0, "iv": 0.4715, "open_interest": 1.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0208, "vega": 0.168, "theta": -0.014, "rho": -0.208, "theo": 12.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T10:19:25", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "CE270917C00060000", "bid": 2.25, "bid_size": 3.0, "ask": 6.6, "ask_size": 13.0, "iv": 0.4649, "open_interest": 11.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0185, "vega": 0.1678, "theta": -0.0126, "rho": 0.1207, "theo": 4.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.76, "last_trade_time": "2026-10-19T15:33:45", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "CE270917P00060000", "bid": 14.0, "bid_size": 19.0, "ask": 18.2, "ask_size": 4.0, "iv": 0.4666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0212, "vega": 0.1585, "theta": -0.0136, "rho": -0.2222, "theo": 16.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "CE270917C00065000", "bid": 1.15, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.472, "open_interest": 4.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0175, "vega": 0.1582, "theta": -0.0118, "rho": 0.1025, "theo": 3.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-02T14:52:52", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CE270917P00065000", "bid": 18.0, "bid_size": 3.0, "ask": 22.5, "ask_size": 7.0, "iv": 0.4764, "open_interest": 32.0, "volume": 0.0, "delta": -0.7155, "gamma": 0.0209, "vega": 0.1415, "theta": -0.0129, "rho": -0.2199, "theo": 20.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.15, "last_trade_time": "2026-09-08T13:46:28", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "CE270917C00070000", "bid": 0.5, "bid_size": 71.0, "ask": 4.4, "ask_size": 3.0, "iv": 0.4523, "open_interest": 94.0, "volume": 0.0, "delta": 0.2794, "gamma": 0.0161, "vega": 0.1455, "theta": -0.0108, "rho": 0.0861, "theo": 2.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.68, "last_trade_time": "2026-10-28T10:23:41", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CE270917P00070000", "bid": 22.0, "bid_size": 7.0, "ask": 26.9, "ask_size": 2.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7879, "gamma": 0.0203, "vega": 0.1187, "theta": -0.0121, "rho": -0.2047, "theo": 24.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "CE270917C00075000", "bid": 1.5, "bid_size": 75.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.4751, "open_interest": 103.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0146, "vega": 0.1315, "theta": -0.0098, "rho": 0.0718, "theo": 2.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:40:27", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CE270917P00075000", "bid": 26.5, "bid_size": 7.0, "ask": 30.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0195, "vega": 0.0914, "theta": -0.0112, "rho": -0.1695, "theo": 29.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "CE270917C00080000", "bid": 0.25, "bid_size": 4.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.4437, "open_interest": 50.0, "volume": 0.0, "delta": 0.1896, "gamma": 0.013, "vega": 0.1174, "theta": -0.0088, "rho": 0.0597, "theo": 1.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-19T10:34:19", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CE270917P00080000", "bid": 31.0, "bid_size": 7.0, "ask": 36.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0186, "vega": 0.0631, "theta": -0.0101, "rho": -0.1094, "theo": 33.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3499994277954}, {"option": "CE271217C00022500", "bid": 23.5, "bid_size": 6.0, "ask": 28.5, "ask_size": 7.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9402, "gamma": 0.0041, "vega": 0.0614, "theta": -0.0011, "rho": 0.193, "theo": 26.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CE271217P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.6955, "open_interest": 28.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0042, "vega": 0.0621, "theta": -0.0046, "rho": -0.0409, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-05T12:05:21", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "CE271217C00025000", "bid": 21.5, "bid_size": 7.0, "ask": 26.5, "ask_size": 5.0, "iv": 0.5519, "open_interest": 2.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0052, "vega": 0.0753, "theta": -0.0023, "rho": 0.205, "theo": 24.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-07T10:02:26", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "CE271217P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 3.0, "iv": 0.6178, "open_interest": 1.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0054, "vega": 0.0765, "theta": -0.0054, "rho": -0.0533, "theo": 1.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-09T10:00:45", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CE271217C00030000", "bid": 18.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.5614, "open_interest": 1.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0077, "vega": 0.1048, "theta": -0.0046, "rho": 0.2217, "theo": 20.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.95, "last_trade_time": "2026-08-27T15:09:36", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CE271217P00030000", "bid": 0.05, "bid_size": 1.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.5173, "open_interest": 2.0, "volume": 0.0, "delta": -0.1348, "gamma": 0.0079, "vega": 0.1063, "theta": -0.0072, "rho": -0.0835, "theo": 2.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.47, "last_trade_time": "2026-06-24T14:43:34", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "CE271217C00035000", "bid": 14.5, "bid_size": 8.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0102, "vega": 0.1337, "theta": -0.0067, "rho": 0.2285, "theo": 17.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CE271217P00035000", "bid": 3.4, "bid_size": 3.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.5354, "open_interest": 13.0, "volume": 0.0, "delta": -0.197, "gamma": 0.0107, "vega": 0.1356, "theta": -0.0089, "rho": -0.1192, "theo": 3.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-08-27T10:25:21", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CE271217C00040000", "bid": 12.0, "bid_size": 4.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.5318, "open_interest": 10.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0125, "vega": 0.159, "theta": -0.0085, "rho": 0.2263, "theo": 14.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.96, "last_trade_time": "2026-08-17T12:19:51", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "CE271217P00040000", "bid": 3.0, "bid_size": 8.0, "ask": 8.0, "ask_size": 11.0, "iv": 0.5156, "open_interest": 81.0, "volume": 0.0, "delta": -0.2693, "gamma": 0.0133, "vega": 0.161, "theta": -0.0102, "rho": -0.1596, "theo": 5.7042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-09-01T12:02:06", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "CE271217C00045000", "bid": 9.5, "bid_size": 2.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.671, "gamma": 0.0144, "vega": 0.1783, "theta": -0.0098, "rho": 0.2167, "theo": 11.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "CE271217P00045000", "bid": 7.3, "bid_size": 3.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.5673, "open_interest": 0.0, "volume": 0.0, "delta": -0.3482, "gamma": 0.0155, "vega": 0.1796, "theta": -0.0112, "rho": -0.1995, "theo": 7.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "CE271217C00050000", "bid": 7.0, "bid_size": 8.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.5074, "open_interest": 11.0, "volume": 0.0, "delta": 0.5958, "gamma": 0.0157, "vega": 0.1906, "theta": -0.0106, "rho": 0.2019, "theo": 9.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-10-22T12:51:41", "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "CE271217P00050000", "bid": 8.0, "bid_size": 8.0, "ask": 13.0, "ask_size": 8.0, "iv": 0.4966, "open_interest": 0.0, "volume": 0.0, "delta": -0.4306, "gamma": 0.0173, "vega": 0.19, "theta": -0.0116, "rho": -0.2341, "theo": 10.6377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "CE271217C00055000", "bid": 5.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 8.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5221, "gamma": 0.0164, "vega": 0.1956, "theta": -0.011, "rho": 0.1838, "theo": 7.6175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "CE271217P00055000", "bid": 11.0, "bid_size": 7.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.4836, "open_interest": 0.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0185, "vega": 0.1912, "theta": -0.0117, "rho": -0.2601, "theo": 13.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CE271217C00060000", "bid": 3.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0165, "vega": 0.1944, "theta": -0.0109, "rho": 0.1643, "theo": 6.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "CE271217P00060000", "bid": 14.5, "bid_size": 22.0, "ask": 19.5, "ask_size": 22.0, "iv": 0.4786, "open_interest": 0.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.0193, "vega": 0.1846, "theta": -0.0114, "rho": -0.2762, "theo": 17.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "CE271217C00065000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4881, "open_interest": 2.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0161, "vega": 0.1881, "theta": -0.0106, "rho": 0.1448, "theo": 4.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-09-15T15:42:38", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CE271217P00065000", "bid": 18.5, "bid_size": 21.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0196, "vega": 0.1706, "theta": -0.0108, "rho": -0.283, "theo": 20.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "CE271217C00070000", "bid": 1.5, "bid_size": 22.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.4715, "open_interest": 1.0, "volume": 0.0, "delta": 0.3319, "gamma": 0.0154, "vega": 0.1782, "theta": -0.01, "rho": 0.1262, "theo": 3.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.17, "last_trade_time": "2026-08-28T09:30:03", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "CE271217P00070000", "bid": 22.5, "bid_size": 9.0, "ask": 27.5, "ask_size": 9.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0197, "vega": 0.1496, "theta": -0.0101, "rho": -0.2681, "theo": 25.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "CE271217C00075000", "bid": 0.5, "bid_size": 7.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.4382, "open_interest": 0.0, "volume": 0.0, "delta": 0.282, "gamma": 0.0144, "vega": 0.1659, "theta": -0.0093, "rho": 0.109, "theo": 3.1727, "change": 0.0, "open": 0.0, "high": 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": "CE271217P00075000", "bid": 27.0, "bid_size": 8.0, "ask": 31.5, "ask_size": 3.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0196, "vega": 0.1232, "theta": -0.0093, "rho": -0.2326, "theo": 29.3884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "CE271217C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 3.0, "iv": 0.4332, "open_interest": 13.0, "volume": 0.0, "delta": 0.2388, "gamma": 0.0133, "vega": 0.1522, "theta": -0.0085, "rho": 0.0935, "theo": 2.5547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-08-18T11:50:48", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "CE271217P00080000", "bid": 31.5, "bid_size": 8.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.869, "gamma": 0.0194, "vega": 0.092, "theta": -0.0084, "rho": -0.19, "theo": 33.9308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "CE280121C00020000", "bid": 27.0, "bid_size": 44.0, "ask": 30.4, "ask_size": 48.0, "iv": 0.6648, "open_interest": 55.0, "volume": 1.0, "delta": 0.9474, "gamma": 0.0033, "vega": 0.0571, "theta": -0.0008, "rho": 0.1848, "theo": 28.6872, "change": -1.65, "open": 28.3, "high": 28.3, "low": 28.3, "tick": "down", "last_trade_price": 28.3, "last_trade_time": "2026-11-06T11:26:51", "percent_change": -5.50918, "prev_day_close": 29.25}, {"option": "CE280121P00020000", "bid": 0.05, "bid_size": 159.0, "ask": 2.6, "ask_size": 286.0, "iv": 0.7032, "open_interest": 6.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0034, "vega": 0.0579, "theta": -0.0042, "rho": -0.0399, "theo": 1.0821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-04-17T12:40:18", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "CE280121C00022500", "bid": 24.5, "bid_size": 17.0, "ask": 28.0, "ask_size": 1.0, "iv": 0.5748, "open_interest": 19.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0042, "vega": 0.0698, "theta": -0.0018, "rho": 0.2002, "theo": 26.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-03-19T09:48:45", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "CE280121P00022500", "bid": 0.85, "bid_size": 294.0, "ask": 2.5, "ask_size": 411.0, "iv": 0.6729, "open_interest": 125.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0043, "vega": 0.0708, "theta": -0.005, "rho": -0.0514, "theo": 1.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T11:27:50", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "CE280121C00025000", "bid": 22.4, "bid_size": 43.0, "ask": 26.5, "ask_size": 41.0, "iv": 0.5856, "open_interest": 36.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0052, "vega": 0.0835, "theta": -0.0028, "rho": 0.2132, "theo": 24.6901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.3, "last_trade_time": "2026-10-05T09:46:20", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "CE280121P00025000", "bid": 1.35, "bid_size": 26.0, "ask": 2.9, "ask_size": 409.0, "iv": 0.6508, "open_interest": 82.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0053, "vega": 0.0848, "theta": -0.0058, "rho": -0.0647, "theo": 1.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T10:34:19", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CE280121C00030000", "bid": 19.9, "bid_size": 314.0, "ask": 22.6, "ask_size": 255.0, "iv": 0.603, "open_interest": 58.0, "volume": 100.0, "delta": 0.8658, "gamma": 0.0074, "vega": 0.112, "theta": -0.0048, "rho": 0.2321, "theo": 20.9811, "change": -1.64, "open": 21.0, "high": 21.0, "low": 20.86, "tick": "no_change", "last_trade_price": 20.86, "last_trade_time": "2026-11-06T11:12:04", "percent_change": -7.28889, "prev_day_close": 21.25}, {"option": "CE280121P00030000", "bid": 2.35, "bid_size": 97.0, "ask": 4.2, "ask_size": 349.0, "iv": 0.5633, "open_interest": 135.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0077, "vega": 0.1138, "theta": -0.0073, "rho": -0.0962, "theo": 2.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T10:51:23", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "CE280121C00035000", "bid": 16.2, "bid_size": 417.0, "ask": 18.5, "ask_size": 381.0, "iv": 0.5325, "open_interest": 812.0, "volume": 100.0, "delta": 0.8093, "gamma": 0.0097, "vega": 0.1402, "theta": -0.0066, "rho": 0.2409, "theo": 17.6128, "change": -1.41, "open": 17.6, "high": 17.62, "low": 17.53, "tick": "no_change", "last_trade_price": 17.54, "last_trade_time": "2026-11-06T11:12:04", "percent_change": -7.44063, "prev_day_close": 17.3500003814697}, {"option": "CE280121P00035000", "bid": 3.4, "bid_size": 243.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.5516, "open_interest": 23.0, "volume": 0.0, "delta": -0.1999, "gamma": 0.0102, "vega": 0.1425, "theta": -0.0087, "rho": -0.1335, "theo": 4.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-16T11:05:15", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "CE280121C00040000", "bid": 14.0, "bid_size": 289.0, "ask": 15.2, "ask_size": 278.0, "iv": 0.5281, "open_interest": 131.0, "volume": 20.0, "delta": 0.7445, "gamma": 0.0119, "vega": 0.1652, "theta": -0.0082, "rho": 0.2404, "theo": 14.6331, "change": -1.61, "open": 14.59, "high": 14.63, "low": 14.59, "tick": "down", "last_trade_price": 14.59, "last_trade_time": "2026-11-06T10:41:05", "percent_change": -9.93827, "prev_day_close": 14.5999999046326}, {"option": "CE280121P00040000", "bid": 5.5, "bid_size": 407.0, "ask": 6.6, "ask_size": 262.0, "iv": 0.5304, "open_interest": 2163.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0127, "vega": 0.1675, "theta": -0.0099, "rho": -0.1747, "theo": 6.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "CE280121C00045000", "bid": 11.5, "bid_size": 300.0, "ask": 12.7, "ask_size": 369.0, "iv": 0.517, "open_interest": 685.0, "volume": 21.0, "delta": 0.6742, "gamma": 0.0137, "vega": 0.1847, "theta": -0.0093, "rho": 0.232, "theo": 12.0463, "change": -1.55, "open": 12.04, "high": 12.08, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T10:59:02", "percent_change": -11.4391, "prev_day_close": 12.0999999046326}, {"option": "CE280121P00045000", "bid": 7.6, "bid_size": 489.0, "ask": 9.1, "ask_size": 347.0, "iv": 0.5186, "open_interest": 241.0, "volume": 0.0, "delta": -0.3447, "gamma": 0.0149, "vega": 0.1862, "theta": -0.0107, "rho": -0.2155, "theo": 8.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T12:31:24", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CE280121C00050000", "bid": 8.6, "bid_size": 468.0, "ask": 11.6, "ask_size": 556.0, "iv": 0.5145, "open_interest": 129.0, "volume": 0.0, "delta": 0.602, "gamma": 0.015, "vega": 0.1975, "theta": -0.0101, "rho": 0.2176, "theo": 9.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.72, "last_trade_time": "2026-11-04T13:17:45", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "CE280121P00050000", "bid": 10.2, "bid_size": 415.0, "ask": 11.8, "ask_size": 239.0, "iv": 0.5059, "open_interest": 1060.0, "volume": 10.0, "delta": -0.4243, "gamma": 0.0167, "vega": 0.197, "theta": -0.0112, "rho": -0.2526, "theo": 10.9269, "change": 0.1, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T10:28:31", "percent_change": 0.961538, "prev_day_close": 11.0}, {"option": "CE280121C00055000", "bid": 7.4, "bid_size": 385.0, "ask": 9.3, "ask_size": 543.0, "iv": 0.5089, "open_interest": 136.0, "volume": 0.0, "delta": 0.5312, "gamma": 0.0158, "vega": 0.2034, "theta": -0.0104, "rho": 0.1997, "theo": 8.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.49, "last_trade_time": "2026-09-15T15:42:55", "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "CE280121P00055000", "bid": 13.2, "bid_size": 187.0, "ask": 15.0, "ask_size": 30.0, "iv": 0.4987, "open_interest": 22.0, "volume": 0.0, "delta": -0.5041, "gamma": 0.0179, "vega": 0.1991, "theta": -0.0113, "rho": -0.2819, "theo": 14.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.04, "last_trade_time": "2026-10-28T15:58:24", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "CE280121C00060000", "bid": 5.8, "bid_size": 4.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.4753, "open_interest": 72.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0159, "vega": 0.2031, "theta": -0.0105, "rho": 0.1802, "theo": 6.5607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T11:27:31", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "CE280121P00060000", "bid": 15.0, "bid_size": 38.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.4774, "open_interest": 1.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0186, "vega": 0.1929, "theta": -0.0111, "rho": -0.299, "theo": 17.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-04-14T13:24:41", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "CE280121C00065000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.4662, "open_interest": 21.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.0156, "vega": 0.198, "theta": -0.0102, "rho": 0.1606, "theo": 5.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T14:26:37", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CE280121P00065000", "bid": 18.5, "bid_size": 45.0, "ask": 23.5, "ask_size": 45.0, "iv": 0.4707, "open_interest": 64.0, "volume": 0.0, "delta": -0.6542, "gamma": 0.019, "vega": 0.1802, "theta": -0.0106, "rho": -0.3037, "theo": 21.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-05-14T13:01:11", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "CE280121C00070000", "bid": 3.3, "bid_size": 7.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.509, "open_interest": 90.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.015, "vega": 0.1894, "theta": -0.0098, "rho": 0.142, "theo": 4.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T12:40:31", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CE280121P00070000", "bid": 22.5, "bid_size": 8.0, "ask": 27.5, "ask_size": 7.0, "iv": 0.4626, "open_interest": 29.0, "volume": 0.0, "delta": -0.7216, "gamma": 0.0191, "vega": 0.1632, "theta": -0.0101, "rho": -0.3001, "theo": 25.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.13, "last_trade_time": "2026-08-24T13:55:44", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "CE280121C00075000", "bid": 2.9, "bid_size": 348.0, "ask": 4.6, "ask_size": 512.0, "iv": 0.4889, "open_interest": 25.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0141, "vega": 0.1786, "theta": -0.0093, "rho": 0.1247, "theo": 3.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-09-29T13:08:53", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "CE280121P00075000", "bid": 27.7, "bid_size": 27.0, "ask": 31.0, "ask_size": 34.0, "iv": 0.4614, "open_interest": 14.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.019, "vega": 0.1388, "theta": -0.0095, "rho": -0.2776, "theo": 29.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.37, "last_trade_time": "2026-04-15T15:43:50", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "CE280121C00080000", "bid": 2.3, "bid_size": 443.0, "ask": 3.7, "ask_size": 352.0, "iv": 0.4822, "open_interest": 72.0, "volume": 0.0, "delta": 0.2626, "gamma": 0.0132, "vega": 0.1666, "theta": -0.0087, "rho": 0.1092, "theo": 3.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-03T15:20:48", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CE280121P00080000", "bid": 33.1, "bid_size": 20.0, "ask": 35.5, "ask_size": 29.0, "iv": 0.4979, "open_interest": 4.0, "volume": 10.0, "delta": -0.839, "gamma": 0.0187, "vega": 0.1106, "theta": -0.0087, "rho": -0.2246, "theo": 34.1355, "change": 1.5, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "no_change", "last_trade_price": 33.8, "last_trade_time": "2026-11-06T10:01:34", "percent_change": 4.64397, "prev_day_close": 34.2999992370606}, {"option": "CE280121C00085000", "bid": 1.7, "bid_size": 576.0, "ask": 3.3, "ask_size": 520.0, "iv": 0.4828, "open_interest": 284.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0122, "vega": 0.1546, "theta": -0.0081, "rho": 0.0959, "theo": 2.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.12, "last_trade_time": "2026-11-03T15:29:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "CE280121P00085000", "bid": 36.0, "bid_size": 10.0, "ask": 40.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0186, "vega": 0.089, "theta": -0.0082, "rho": -0.1975, "theo": 38.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.52, "last_trade_time": "2026-06-03T12:13:06", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "CE280121C00090000", "bid": 0.7, "bid_size": 7.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.5248, "open_interest": 2006.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0112, "vega": 0.1428, "theta": -0.0075, "rho": 0.0842, "theo": 2.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-08T11:13:40", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "CE280121P00090000", "bid": 41.0, "bid_size": 6.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9343, "gamma": 0.0172, "vega": 0.046, "theta": -0.0071, "rho": -0.0865, "theo": 43.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.1, "last_trade_time": "2026-11-04T09:46:47", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "CE280121C00095000", "bid": 0.4, "bid_size": 3.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.5518, "open_interest": 4.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0102, "vega": 0.1315, "theta": -0.007, "rho": 0.0742, "theo": 1.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-09-22T11:17:37", "percent_change": 0.0, "prev_day_close": 1.37499995529652}, {"option": "CE280121P00095000", "bid": 46.0, "bid_size": 2.0, "ask": 51.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0125, "vega": 0.0319, "theta": -0.0069, "rho": -0.0716, "theo": 48.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "CE280121C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 0.546, "open_interest": 32.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0093, "vega": 0.1205, "theta": -0.0064, "rho": 0.0652, "theo": 1.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-02T15:29:17", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "CE280121P00100000", "bid": 51.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0056, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 53.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.5, "last_trade_time": "2026-08-04T11:30:00", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "CE290119C00022500", "bid": 26.0, "bid_size": 3.0, "ask": 30.5, "ask_size": 7.0, "iv": 0.5271, "open_interest": 267.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0038, "vega": 0.1007, "theta": -0.0005, "rho": 0.325, "theo": 28.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-10-29T13:52:43", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "CE290119P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 3.0, "iv": 0.5444, "open_interest": 1.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.004, "vega": 0.1034, "theta": -0.0034, "rho": -0.1082, "theo": 2.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-10-01T10:55:58", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CE290119C00025000", "bid": 24.0, "bid_size": 9.0, "ask": 29.0, "ask_size": 8.0, "iv": 0.5385, "open_interest": 23.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0045, "vega": 0.1185, "theta": -0.0012, "rho": 0.3424, "theo": 26.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-29T13:40:23", "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "CE290119P00025000", "bid": 0.5, "bid_size": 3.0, "ask": 4.1, "ask_size": 3.0, "iv": 0.5215, "open_interest": 1.0, "volume": 0.0, "delta": -0.1012, "gamma": 0.0048, "vega": 0.1222, "theta": -0.004, "rho": -0.1346, "theo": 2.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-03T14:07:45", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "CE290119C00030000", "bid": 21.1, "bid_size": 2.0, "ask": 26.0, "ask_size": 8.0, "iv": 0.5371, "open_interest": 145.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.006, "vega": 0.1532, "theta": -0.0026, "rho": 0.3672, "theo": 23.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.6, "last_trade_time": "2026-10-29T13:43:18", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "CE290119P00030000", "bid": 2.65, "bid_size": 3.0, "ask": 5.7, "ask_size": 4.0, "iv": 0.5409, "open_interest": 3.0, "volume": 0.0, "delta": -0.1472, "gamma": 0.0066, "vega": 0.1577, "theta": -0.0051, "rho": -0.1921, "theo": 4.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T14:06:33", "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "CE290119C00035000", "bid": 18.0, "bid_size": 16.0, "ask": 23.0, "ask_size": 17.0, "iv": 0.5115, "open_interest": 2.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0074, "vega": 0.185, "theta": -0.0038, "rho": 0.3806, "theo": 20.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-10-29T13:42:11", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "CE290119P00035000", "bid": 3.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.5063, "open_interest": 1.0, "volume": 0.0, "delta": -0.1988, "gamma": 0.0082, "vega": 0.1903, "theta": -0.006, "rho": -0.2533, "theo": 5.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.41, "last_trade_time": "2026-11-03T14:01:02", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "CE290119C00040000", "bid": 15.5, "bid_size": 24.0, "ask": 20.5, "ask_size": 20.0, "iv": 0.5033, "open_interest": 17.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0087, "vega": 0.2124, "theta": -0.0049, "rho": 0.3847, "theo": 18.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-11-02T14:25:31", "percent_change": 0.0, "prev_day_close": 18.3500003814697}, {"option": "CE290119P00040000", "bid": 5.5, "bid_size": 8.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.5022, "open_interest": 3.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0099, "vega": 0.2178, "theta": -0.0068, "rho": -0.3152, "theo": 7.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T12:44:12", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CE290119C00045000", "bid": 13.5, "bid_size": 8.0, "ask": 18.0, "ask_size": 17.0, "iv": 0.4949, "open_interest": 65.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0098, "vega": 0.2349, "theta": -0.0057, "rho": 0.3814, "theo": 15.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T09:48:05", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "CE290119P00045000", "bid": 8.9, "bid_size": 185.0, "ask": 12.4, "ask_size": 202.0, "iv": 0.5138, "open_interest": 17.0, "volume": 0.0, "delta": -0.3138, "gamma": 0.0114, "vega": 0.2392, "theta": -0.0075, "rho": -0.373, "theo": 10.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.36, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "CE290119C00050000", "bid": 11.5, "bid_size": 23.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.497, "open_interest": 3.0, "volume": 0.0, "delta": 0.6676, "gamma": 0.0107, "vega": 0.2522, "theta": -0.0064, "rho": 0.3722, "theo": 13.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T10:33:04", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "CE290119P00050000", "bid": 10.6, "bid_size": 3.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.4924, "open_interest": 2.0, "volume": 0.0, "delta": -0.3747, "gamma": 0.0128, "vega": 0.2537, "theta": -0.008, "rho": -0.4259, "theo": 13.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.13, "last_trade_time": "2026-10-02T09:30:06", "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "CE290119C00055000", "bid": 9.8, "bid_size": 3.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4864, "open_interest": 2.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0114, "vega": 0.2644, "theta": -0.0068, "rho": 0.3585, "theo": 12.2529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-11-03T11:43:04", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "CE290119P00055000", "bid": 13.5, "bid_size": 24.0, "ask": 18.5, "ask_size": 17.0, "iv": 0.483, "open_interest": 5.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.014, "vega": 0.2611, "theta": -0.0083, "rho": -0.4668, "theo": 16.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.66, "last_trade_time": "2026-11-02T14:45:38", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "CE290119C00060000", "bid": 8.5, "bid_size": 4.0, "ask": 13.0, "ask_size": 22.0, "iv": 0.4856, "open_interest": 21.0, "volume": 0.0, "delta": 0.5681, "gamma": 0.0118, "vega": 0.272, "theta": -0.0071, "rho": 0.3419, "theo": 10.7194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-22T12:42:01", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "CE290119P00060000", "bid": 17.0, "bid_size": 20.0, "ask": 21.5, "ask_size": 3.0, "iv": 0.4755, "open_interest": 24.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0152, "vega": 0.2618, "theta": -0.0085, "rho": -0.4987, "theo": 19.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-27T10:53:29", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "CE290119C00065000", "bid": 6.5, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.4658, "open_interest": 4.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.0121, "vega": 0.2754, "theta": -0.0072, "rho": 0.3236, "theo": 9.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.62, "last_trade_time": "2026-10-22T12:47:48", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CE290119P00065000", "bid": 20.5, "bid_size": 23.0, "ask": 25.5, "ask_size": 18.0, "iv": 0.4782, "open_interest": 3.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0162, "vega": 0.2549, "theta": -0.0086, "rho": -0.5114, "theo": 23.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.98, "last_trade_time": "2026-10-27T10:52:34", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "CE290119C00070000", "bid": 6.4, "bid_size": 3.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.4839, "open_interest": 1.0, "volume": 0.0, "delta": 0.4765, "gamma": 0.0122, "vega": 0.275, "theta": -0.0073, "rho": 0.3036, "theo": 8.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-22T12:43:42", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "CE290119P00070000", "bid": 24.0, "bid_size": 21.0, "ask": 29.0, "ask_size": 15.0, "iv": 0.4619, "open_interest": 2.0, "volume": 0.0, "delta": -0.623, "gamma": 0.0171, "vega": 0.2418, "theta": -0.0086, "rho": -0.5088, "theo": 26.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.76, "last_trade_time": "2026-11-03T13:42:56", "percent_change": 0.0, "prev_day_close": 26.5}], "symbol": "CE", "security_type": "stock", "exchange_id": 3, "current_price": 46.49, "price_change": -1.35, "price_change_percent": -2.9039, "bid": 45.33, "ask": 54.0, "bid_size": 100, "ask_size": 100, "open": 46.9, "high": 47.455, "low": 46.116, "close": 46.49, "prev_day_close": 46.49, "volume": 1309964, "iv30": 45.123, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T16:00:00", "tick": "down"}, "symbol": "CE"}