{"timestamp": "2026-11-03 01:41:14", "data": {"options": [{"option": "CHAT261120C00070000", "bid": 4.2, "bid_size": 173.0, "ask": 6.8, "ask_size": 335.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0448, "vega": 0.0589, "theta": -0.0822, "rho": 0.0239, "theo": 4.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "CHAT261120P00070000", "bid": 1.45, "bid_size": 388.0, "ask": 2.9, "ask_size": 387.0, "iv": 0.5446, "open_interest": 86.0, "volume": 11.0, "delta": -0.3403, "gamma": 0.0457, "vega": 0.0591, "theta": -0.0843, "rho": -0.0117, "theo": 1.9313, "change": 0.4, "open": 1.04, "high": 2.0, "low": 1.04, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:32:41", "percent_change": 25.0, "prev_day_close": 1.59999996423721}, {"option": "CHAT261120C00072000", "bid": 3.2, "bid_size": 89.0, "ask": 5.7, "ask_size": 327.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": 0.576, "gamma": 0.0514, "vega": 0.0635, "theta": -0.0838, "rho": 0.0209, "theo": 3.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHAT261120P00072000", "bid": 1.6, "bid_size": 363.0, "ask": 4.0, "ask_size": 366.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.4364, "gamma": 0.0527, "vega": 0.0634, "theta": -0.0859, "rho": -0.0144, "theo": 2.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHAT261120C00073000", "bid": 2.7, "bid_size": 73.0, "ask": 5.1, "ask_size": 338.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.5237, "gamma": 0.0536, "vega": 0.0645, "theta": -0.0831, "rho": 0.0192, "theo": 2.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHAT261120P00073000", "bid": 1.15, "bid_size": 351.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.368, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.055, "vega": 0.0642, "theta": -0.0853, "rho": -0.0156, "theo": 3.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHAT261120C00074000", "bid": 2.2, "bid_size": 81.0, "ask": 4.6, "ask_size": 356.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0545, "vega": 0.0644, "theta": -0.0813, "rho": 0.0173, "theo": 2.4738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHAT261120P00074000", "bid": 2.4, "bid_size": 339.0, "ask": 4.1, "ask_size": 23.0, "iv": 0.4095, "open_interest": 0.0, "volume": 2.0, "delta": -0.5465, "gamma": 0.0562, "vega": 0.0638, "theta": -0.0836, "rho": -0.0169, "theo": 3.5237, "change": 2.85, "open": 2.85, "high": 2.85, "low": 2.85, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-02T12:55:36", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "CHAT261120C00075000", "bid": 1.8, "bid_size": 99.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.4527, "open_interest": 1.0, "volume": 6.0, "delta": 0.4152, "gamma": 0.0542, "vega": 0.0631, "theta": -0.0785, "rho": 0.0153, "theo": 2.0345, "change": -0.475, "open": 2.5, "high": 2.5, "low": 2.43, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-02T14:05:50", "percent_change": -16.2393, "prev_day_close": 2.92499995231628}, {"option": "CHAT261120P00075000", "bid": 3.8, "bid_size": 165.0, "ask": 4.7, "ask_size": 23.0, "iv": 0.4713, "open_interest": 111.0, "volume": 15.0, "delta": -0.6027, "gamma": 0.0561, "vega": 0.0618, "theta": -0.081, "rho": -0.0177, "theo": 4.0953, "change": -0.54, "open": 2.81, "high": 2.81, "low": 2.81, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-11-02T09:46:23", "percent_change": -16.1194, "prev_day_close": 3.35000002384186}, {"option": "CHAT261120C00076000", "bid": 1.4, "bid_size": 104.0, "ask": 3.3, "ask_size": 349.0, "iv": 0.5541, "open_interest": 1.0, "volume": 0.0, "delta": 0.363, "gamma": 0.0525, "vega": 0.0607, "theta": -0.0749, "rho": 0.0134, "theo": 1.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.66, "last_trade_time": "2026-10-27T11:49:13", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "CHAT261120P00076000", "bid": 3.5, "bid_size": 307.0, "ask": 6.0, "ask_size": 334.0, "iv": 0.4448, "open_interest": 17.0, "volume": 1.0, "delta": -0.6571, "gamma": 0.0546, "vega": 0.0591, "theta": -0.0775, "rho": -0.0184, "theo": 4.7395, "change": -0.1, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-02T13:32:50", "percent_change": -2.53165, "prev_day_close": 3.95000004768372}, {"option": "CHAT261120C00077000", "bid": 0.6, "bid_size": 408.0, "ask": 3.0, "ask_size": 408.0, "iv": 0.5172, "open_interest": 41.0, "volume": 0.0, "delta": 0.3145, "gamma": 0.0496, "vega": 0.0574, "theta": -0.0707, "rho": 0.0117, "theo": 1.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-26T09:56:19", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "CHAT261120P00077000", "bid": 4.4, "bid_size": 64.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.4051, "open_interest": 84.0, "volume": 10.0, "delta": -0.7076, "gamma": 0.052, "vega": 0.0553, "theta": -0.0733, "rho": -0.0192, "theo": 5.4527, "change": -0.89, "open": 3.51, "high": 3.51, "low": 3.5, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-11-02T10:25:03", "percent_change": -20.2273, "prev_day_close": 4.39999997615814}, {"option": "CHAT261120C00078000", "bid": 0.4, "bid_size": 369.0, "ask": 2.7, "ask_size": 363.0, "iv": 0.5228, "open_interest": 4.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0461, "vega": 0.0536, "theta": -0.0661, "rho": 0.0101, "theo": 1.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-30T09:37:28", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "CHAT261120P00078000", "bid": 4.3, "bid_size": 65.0, "ask": 7.2, "ask_size": 99.0, "iv": 0.3394, "open_interest": 98.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0487, "vega": 0.0507, "theta": -0.069, "rho": -0.0193, "theo": 6.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T12:01:36", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "CHAT261120C00079000", "bid": 0.5, "bid_size": 114.0, "ask": 1.35, "ask_size": 193.0, "iv": 0.4493, "open_interest": 87.0, "volume": 10.0, "delta": 0.2327, "gamma": 0.0421, "vega": 0.0495, "theta": -0.0614, "rho": 0.0087, "theo": 0.926, "change": -0.125, "open": 1.65, "high": 1.65, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T14:01:56", "percent_change": -9.80392, "prev_day_close": 1.27500000596046}, {"option": "CHAT261120P00079000", "bid": 5.1, "bid_size": 58.0, "ask": 7.9, "ask_size": 98.0, "iv": 0.2775, "open_interest": 83.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0449, "vega": 0.0452, "theta": -0.0646, "rho": -0.0182, "theo": 7.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-10-26T14:11:15", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "CHAT261120C00080000", "bid": 0.4, "bid_size": 17.0, "ask": 1.05, "ask_size": 118.0, "iv": 0.4455, "open_interest": 202.0, "volume": 2.0, "delta": 0.1998, "gamma": 0.038, "vega": 0.0453, "theta": -0.0568, "rho": 0.0074, "theo": 0.7709, "change": 0.305, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-02T09:51:40", "percent_change": 29.7561, "prev_day_close": 1.02499997615814}, {"option": "CHAT261120P00080000", "bid": 6.6, "bid_size": 65.0, "ask": 9.5, "ask_size": 98.0, "iv": 0.4892, "open_interest": 185.0, "volume": 15.0, "delta": -0.8284, "gamma": 0.041, "vega": 0.0411, "theta": -0.0603, "rho": -0.0185, "theo": 7.9095, "change": -0.39, "open": 5.71, "high": 5.71, "low": 5.71, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-02T09:46:23", "percent_change": -6.39344, "prev_day_close": 6.09999990463257}, {"option": "CHAT261120C00081000", "bid": 0.2, "bid_size": 95.0, "ask": 1.35, "ask_size": 394.0, "iv": 0.4939, "open_interest": 65.0, "volume": 0.0, "delta": 0.172, "gamma": 0.034, "vega": 0.0413, "theta": -0.0525, "rho": 0.0064, "theo": 0.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.16, "last_trade_time": "2026-10-29T13:25:41", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "CHAT261120P00081000", "bid": 6.7, "bid_size": 66.0, "ask": 9.5, "ask_size": 104.0, "iv": 0.0, "open_interest": 72.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0371, "vega": 0.0352, "theta": -0.0562, "rho": -0.0171, "theo": 8.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.94, "last_trade_time": "2026-10-29T13:25:41", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "CHAT261120C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 230.0, "iv": 0.5297, "open_interest": 0.0, "volume": 0.0, "delta": 0.1485, "gamma": 0.0303, "vega": 0.0376, "theta": -0.0484, "rho": 0.0055, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-10-26T09:35:28", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "CHAT261120P00082000", "bid": 7.7, "bid_size": 54.0, "ask": 10.3, "ask_size": 49.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0334, "vega": 0.0316, "theta": -0.0525, "rho": -0.0167, "theo": 9.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-10-28T12:44:42", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "CHAT261120C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 198.0, "iv": 0.4986, "open_interest": 4.0, "volume": 0.0, "delta": 0.1288, "gamma": 0.0269, "vega": 0.0341, "theta": -0.0447, "rho": 0.0048, "theo": 0.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-10-28T15:21:23", "percent_change": 0.0, "prev_day_close": 0.82499997317791}, {"option": "CHAT261120P00083000", "bid": 8.6, "bid_size": 61.0, "ask": 11.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 66.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0298, "vega": 0.0262, "theta": -0.0488, "rho": -0.0146, "theo": 10.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-10-30T10:16:26", "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "CHAT261120C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 198.0, "iv": 0.5152, "open_interest": 1.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0239, "vega": 0.031, "theta": -0.0413, "rho": 0.0042, "theo": 0.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-14T15:03:20", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "CHAT261120P00084000", "bid": 10.3, "bid_size": 53.0, "ask": 12.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0273, "vega": 0.024, "theta": -0.0452, "rho": -0.0144, "theo": 11.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-10-12T11:28:33", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CHAT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 383.0, "iv": 0.5373, "open_interest": 7.0, "volume": 0.0, "delta": 0.0982, "gamma": 0.0212, "vega": 0.0281, "theta": -0.0382, "rho": 0.0036, "theo": 0.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T13:13:37", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "CHAT261120P00085000", "bid": 10.5, "bid_size": 60.0, "ask": 13.2, "ask_size": 63.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0248, "vega": 0.018, "theta": -0.0417, "rho": -0.0113, "theo": 12.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-10-30T12:11:29", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "CHAT261120C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 0.5404, "open_interest": 7.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0189, "vega": 0.0256, "theta": -0.0353, "rho": 0.0032, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T10:27:58", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "CHAT261120P00086000", "bid": 12.2, "bid_size": 53.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0223, "vega": 0.0166, "theta": -0.0379, "rho": -0.0115, "theo": 13.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.22, "last_trade_time": "2026-10-14T11:38:18", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "CHAT261120C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 110.0, "iv": 0.568, "open_interest": 8.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0168, "vega": 0.0233, "theta": -0.0328, "rho": 0.0028, "theo": 0.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T13:01:37", "percent_change": 0.0, "prev_day_close": 0.450000006705523}, {"option": "CHAT261120P00087000", "bid": 13.2, "bid_size": 53.0, "ask": 15.1, "ask_size": 47.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0201, "vega": 0.0131, "theta": -0.0368, "rho": -0.0082, "theo": 14.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T13:07:14", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "CHAT261120C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 340.0, "iv": 0.595, "open_interest": 23.0, "volume": 0.0, "delta": 0.0678, "gamma": 0.015, "vega": 0.0213, "theta": -0.0305, "rho": 0.0025, "theo": 0.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-30T14:39:23", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CHAT261120P00088000", "bid": 14.1, "bid_size": 53.0, "ask": 16.8, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0175, "vega": 0.0094, "theta": -0.0336, "rho": -0.0067, "theo": 15.5171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.63, "last_trade_time": "2026-10-15T13:56:41", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "CHAT261120C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 264.0, "iv": 0.6921, "open_interest": 17.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.0135, "vega": 0.0195, "theta": -0.0284, "rho": 0.0022, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T11:12:28", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CHAT261120P00089000", "bid": 15.1, "bid_size": 53.0, "ask": 17.0, "ask_size": 56.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.977, "gamma": 0.0153, "vega": 0.0086, "theta": -0.0305, "rho": -0.0068, "theo": 16.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-16T13:27:50", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "CHAT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 355.0, "iv": 0.6472, "open_interest": 42.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0121, "vega": 0.0178, "theta": -0.0265, "rho": 0.002, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:39:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CHAT261120P00090000", "bid": 16.1, "bid_size": 53.0, "ask": 18.0, "ask_size": 59.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0127, "vega": 0.0062, "theta": -0.0298, "rho": -0.0029, "theo": 17.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-30T09:59:57", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "CHAT261120C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 341.0, "iv": 0.6724, "open_interest": 92.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0109, "vega": 0.0164, "theta": -0.0248, "rho": 0.0018, "theo": 0.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T13:36:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261120P00091000", "bid": 16.5, "bid_size": 30.0, "ask": 19.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 92.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0098, "vega": 0.0033, "theta": -0.0305, "rho": -0.0023, "theo": 18.4947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.55, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "CHAT261120C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 349.0, "iv": 0.6972, "open_interest": 14.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0098, "vega": 0.0151, "theta": -0.0232, "rho": 0.0016, "theo": 0.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:25:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261120P00092000", "bid": 17.5, "bid_size": 30.0, "ask": 20.3, "ask_size": 40.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0076, "vega": 0.0024, "theta": -0.0294, "rho": -0.002, "theo": 19.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "CHAT261120C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 240.0, "iv": 0.7214, "open_interest": 5.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0089, "vega": 0.0139, "theta": -0.0218, "rho": 0.0015, "theo": 0.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-16T15:49:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261120P00093000", "bid": 18.5, "bid_size": 30.0, "ask": 21.1, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9937, "gamma": 0.0058, "vega": 0.0023, "theta": -0.0284, "rho": -0.002, "theo": 20.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.78, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "CHAT261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 283.0, "iv": 0.9559, "open_interest": 4.0, "volume": 0.0, "delta": 0.0362, "gamma": 0.0081, "vega": 0.0129, "theta": -0.0205, "rho": 0.0013, "theo": 0.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:24:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261120P00094000", "bid": 19.5, "bid_size": 30.0, "ask": 22.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0043, "vega": 0.0021, "theta": -0.0275, "rho": -0.002, "theo": 21.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "CHAT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 170.0, "iv": 0.7067, "open_interest": 10.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0073, "vega": 0.012, "theta": -0.0193, "rho": 0.0012, "theo": 0.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-16T15:49:26", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261120P00095000", "bid": 20.5, "bid_size": 30.0, "ask": 23.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0031, "vega": 0.0004, "theta": -0.0284, "rho": 0.0, "theo": 22.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-14T13:45:19", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "CHAT261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 156.0, "iv": 0.7916, "open_interest": 3.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0067, "vega": 0.0111, "theta": -0.0182, "rho": 0.0011, "theo": 0.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-12T09:32:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261120P00096000", "bid": 21.5, "bid_size": 30.0, "ask": 24.2, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0021, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 23.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "CHAT261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 212.0, "iv": 0.8577, "open_interest": 31.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0061, "vega": 0.0103, "theta": -0.0172, "rho": 0.001, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T15:26:47", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261120P00097000", "bid": 22.5, "bid_size": 30.0, "ask": 25.3, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0015, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 24.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "CHAT261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 295.0, "iv": 0.8797, "open_interest": 38.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0048, "vega": 0.0084, "theta": -0.0146, "rho": 0.0008, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:03:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "CHAT261120P00100000", "bid": 26.2, "bid_size": 30.0, "ask": 28.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 27.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.99, "last_trade_time": "2026-10-22T12:38:28", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CHAT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 280.0, "iv": 0.9689, "open_interest": 37.0, "volume": 4.0, "delta": 0.0151, "gamma": 0.0032, "vega": 0.0062, "theta": -0.0114, "rho": 0.0006, "theo": 0.0564, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:16:27", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "CHAT261120P00105000", "bid": 30.5, "bid_size": 30.0, "ask": 32.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 32.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "CHAT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 279.0, "iv": 1.0175, "open_interest": 7.0, "volume": 4.0, "delta": 0.011, "gamma": 0.0023, "vega": 0.0047, "theta": -0.0091, "rho": 0.0004, "theo": 0.042, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:14:28", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "CHAT261120P00110000", "bid": 35.5, "bid_size": 30.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 37.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "CHAT261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 247.0, "iv": 1.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0017, "vega": 0.0036, "theta": -0.0075, "rho": 0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261120P00115000", "bid": 40.6, "bid_size": 29.0, "ask": 43.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 42.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "CHAT261218C00040000", "bid": 32.2, "bid_size": 26.0, "ask": 34.4, "ask_size": 190.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0019, "vega": 0.0108, "theta": -0.0042, "rho": 0.0505, "theo": 33.5693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.6, "last_trade_time": "2026-08-03T11:48:33", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "CHAT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 120.0, "iv": 1.0756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0019, "vega": 0.0108, "theta": -0.0099, "rho": -0.0017, "theo": 0.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218C00045000", "bid": 27.4, "bid_size": 17.0, "ask": 29.4, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0032, "vega": 0.0166, "theta": -0.0088, "rho": 0.0559, "theo": 28.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "CHAT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 201.0, "iv": 0.9064, "open_interest": 1.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0032, "vega": 0.0166, "theta": -0.0137, "rho": -0.0027, "theo": 0.2308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-16T09:30:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218C00050000", "bid": 22.5, "bid_size": 17.0, "ask": 25.3, "ask_size": 185.0, "iv": 0.7136, "open_interest": 4.0, "volume": 7.0, "delta": 0.9633, "gamma": 0.0054, "vega": 0.025, "theta": -0.0144, "rho": 0.0605, "theo": 23.8475, "change": -0.75, "open": 24.7, "high": 24.7, "low": 24.7, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-11-02T12:48:44", "percent_change": -2.94695, "prev_day_close": 25.4499998092651}, {"option": "CHAT261218P00050000", "bid": 0.1, "bid_size": 34.0, "ask": 0.65, "ask_size": 220.0, "iv": 0.6962, "open_interest": 41.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0055, "vega": 0.0252, "theta": -0.0186, "rho": -0.0044, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T15:37:28", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "CHAT261218C00055000", "bid": 17.7, "bid_size": 40.0, "ask": 19.8, "ask_size": 173.0, "iv": 0.5013, "open_interest": 5.0, "volume": 0.0, "delta": 0.9329, "gamma": 0.009, "vega": 0.0372, "theta": -0.0213, "rho": 0.0639, "theo": 19.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.09, "last_trade_time": "2026-10-16T11:15:23", "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "CHAT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 273.0, "iv": 0.7198, "open_interest": 2.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0091, "vega": 0.0377, "theta": -0.0248, "rho": -0.0073, "theo": 0.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T11:29:16", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "CHAT261218C00060000", "bid": 13.2, "bid_size": 27.0, "ask": 15.8, "ask_size": 216.0, "iv": 0.5463, "open_interest": 37.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0148, "vega": 0.0541, "theta": -0.0294, "rho": 0.0651, "theo": 14.5059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.88, "last_trade_time": "2026-10-15T13:38:40", "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "CHAT261218P00060000", "bid": 0.1, "bid_size": 965.0, "ask": 2.3, "ask_size": 180.0, "iv": 0.5873, "open_interest": 2.0, "volume": 0.0, "delta": -0.1293, "gamma": 0.015, "vega": 0.0546, "theta": -0.0323, "rho": -0.0119, "theo": 0.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-20T10:41:26", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "CHAT261218C00063000", "bid": 10.6, "bid_size": 53.0, "ask": 13.1, "ask_size": 190.0, "iv": 0.5054, "open_interest": 11.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.0195, "vega": 0.0664, "theta": -0.0345, "rho": 0.0641, "theo": 11.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-08-24T12:20:59", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "CHAT261218P00063000", "bid": 0.35, "bid_size": 375.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.4485, "open_interest": 1.0, "volume": 0.0, "delta": -0.1763, "gamma": 0.0199, "vega": 0.0669, "theta": -0.0371, "rho": -0.016, "theo": 1.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-23T09:39:25", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "CHAT261218C00064000", "bid": 9.7, "bid_size": 68.0, "ask": 12.3, "ask_size": 180.0, "iv": 0.4932, "open_interest": 0.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.0213, "vega": 0.0708, "theta": -0.0362, "rho": 0.0635, "theo": 11.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "CHAT261218P00064000", "bid": 0.45, "bid_size": 375.0, "ask": 1.9, "ask_size": 26.0, "iv": 0.4521, "open_interest": 1.0, "volume": 0.0, "delta": -0.1955, "gamma": 0.0218, "vega": 0.0715, "theta": -0.0387, "rho": -0.0176, "theo": 1.4869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "CHAT261218C00065000", "bid": 9.0, "bid_size": 59.0, "ask": 11.4, "ask_size": 180.0, "iv": 0.4856, "open_interest": 5.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0232, "vega": 0.0752, "theta": -0.0378, "rho": 0.0626, "theo": 10.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-08-17T11:34:10", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "CHAT261218P00065000", "bid": 0.2, "bid_size": 930.0, "ask": 2.8, "ask_size": 180.0, "iv": 0.4647, "open_interest": 1.0, "volume": 0.0, "delta": -0.2166, "gamma": 0.0238, "vega": 0.0758, "theta": -0.0402, "rho": -0.0193, "theo": 1.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-04T10:22:38", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "CHAT261218C00066000", "bid": 7.8, "bid_size": 150.0, "ask": 10.5, "ask_size": 150.0, "iv": 0.4434, "open_interest": 5.0, "volume": 0.0, "delta": 0.7744, "gamma": 0.0251, "vega": 0.0796, "theta": -0.0394, "rho": 0.0615, "theo": 9.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.15, "last_trade_time": "2026-08-17T11:33:16", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "CHAT261218P00066000", "bid": 0.2, "bid_size": 969.0, "ask": 2.75, "ask_size": 90.0, "iv": 0.4269, "open_interest": 2.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0258, "vega": 0.0806, "theta": -0.0418, "rho": -0.0212, "theo": 1.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T15:25:03", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "CHAT261218C00067000", "bid": 7.5, "bid_size": 60.0, "ask": 9.8, "ask_size": 151.0, "iv": 0.4687, "open_interest": 17.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0271, "vega": 0.084, "theta": -0.0408, "rho": 0.0602, "theo": 8.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-22T13:59:26", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CHAT261218P00067000", "bid": 0.55, "bid_size": 180.0, "ask": 3.5, "ask_size": 180.0, "iv": 0.4592, "open_interest": 2.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0279, "vega": 0.0845, "theta": -0.0432, "rho": -0.0231, "theo": 2.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-29T10:08:44", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "CHAT261218C00068000", "bid": 7.0, "bid_size": 16.0, "ask": 9.3, "ask_size": 267.0, "iv": 0.4872, "open_interest": 1.0, "volume": 0.0, "delta": 0.7229, "gamma": 0.0291, "vega": 0.0882, "theta": -0.0422, "rho": 0.0586, "theo": 7.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-12T09:30:10", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CHAT261218P00068000", "bid": 0.85, "bid_size": 320.0, "ask": 3.2, "ask_size": 154.0, "iv": 0.4215, "open_interest": 7.0, "volume": 0.0, "delta": -0.2933, "gamma": 0.0301, "vega": 0.0887, "theta": -0.0445, "rho": -0.0253, "theo": 2.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-30T12:36:06", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "CHAT261218C00069000", "bid": 6.3, "bid_size": 72.0, "ask": 8.6, "ask_size": 259.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": 0.6938, "gamma": 0.0311, "vega": 0.0921, "theta": -0.0433, "rho": 0.0568, "theo": 7.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "CHAT261218P00069000", "bid": 1.65, "bid_size": 371.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.4052, "open_interest": 2.0, "volume": 1.0, "delta": -0.3236, "gamma": 0.0322, "vega": 0.0926, "theta": -0.0456, "rho": -0.0275, "theo": 2.5847, "change": -0.2, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-02T10:25:23", "percent_change": -9.7561, "prev_day_close": 2.05000001192093}, {"option": "CHAT261218C00070000", "bid": 5.7, "bid_size": 52.0, "ask": 7.5, "ask_size": 273.0, "iv": 0.4529, "open_interest": 53.0, "volume": 0.0, "delta": 0.6626, "gamma": 0.033, "vega": 0.0957, "theta": -0.0443, "rho": 0.0547, "theo": 6.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.5, "last_trade_time": "2026-10-02T12:17:05", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "CHAT261218P00070000", "bid": 1.55, "bid_size": 271.0, "ask": 3.7, "ask_size": 92.0, "iv": 0.4073, "open_interest": 67.0, "volume": 0.0, "delta": -0.3562, "gamma": 0.0342, "vega": 0.096, "theta": -0.0466, "rho": -0.0298, "theo": 2.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T15:37:28", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "CHAT261218C00071000", "bid": 5.0, "bid_size": 54.0, "ask": 7.0, "ask_size": 180.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": 0.6293, "gamma": 0.0347, "vega": 0.0987, "theta": -0.045, "rho": 0.0524, "theo": 5.7765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-05-29T15:28:07", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "CHAT261218P00071000", "bid": 1.9, "bid_size": 180.0, "ask": 3.9, "ask_size": 12.0, "iv": 0.3926, "open_interest": 10.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0361, "vega": 0.0988, "theta": -0.0473, "rho": -0.032, "theo": 3.243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-02T14:18:21", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "CHAT261218C00072000", "bid": 4.4, "bid_size": 60.0, "ask": 7.0, "ask_size": 181.0, "iv": 0.4735, "open_interest": 3.0, "volume": 0.0, "delta": 0.5942, "gamma": 0.0362, "vega": 0.1012, "theta": -0.0454, "rho": 0.0498, "theo": 5.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-09-28T10:15:30", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "CHAT261218P00072000", "bid": 1.8, "bid_size": 151.0, "ask": 4.9, "ask_size": 90.0, "iv": 0.392, "open_interest": 2.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0378, "vega": 0.1009, "theta": -0.0478, "rho": -0.0344, "theo": 3.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-22T11:54:23", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "CHAT261218C00073000", "bid": 4.0, "bid_size": 83.0, "ask": 6.5, "ask_size": 181.0, "iv": 0.4783, "open_interest": 17.0, "volume": 0.0, "delta": 0.5577, "gamma": 0.0373, "vega": 0.1028, "theta": -0.0456, "rho": 0.0471, "theo": 4.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.35, "last_trade_time": "2026-09-22T10:26:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CHAT261218P00073000", "bid": 2.15, "bid_size": 303.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.3604, "open_interest": 1.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0392, "vega": 0.1021, "theta": -0.048, "rho": -0.0365, "theo": 4.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-30T15:50:26", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "CHAT261218C00074000", "bid": 3.5, "bid_size": 87.0, "ask": 6.0, "ask_size": 181.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.5202, "gamma": 0.0381, "vega": 0.1036, "theta": -0.0454, "rho": 0.0442, "theo": 4.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "CHAT261218P00074000", "bid": 4.1, "bid_size": 305.0, "ask": 5.7, "ask_size": 130.0, "iv": 0.4423, "open_interest": 72.0, "volume": 1.0, "delta": -0.5064, "gamma": 0.0403, "vega": 0.1025, "theta": -0.0479, "rho": -0.0388, "theo": 4.5493, "change": 0.925, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T14:55:05", "percent_change": 25.1701, "prev_day_close": 3.67500007152557}, {"option": "CHAT261218C00075000", "bid": 3.1, "bid_size": 70.0, "ask": 4.1, "ask_size": 136.0, "iv": 0.4063, "open_interest": 12.0, "volume": 4.0, "delta": 0.4823, "gamma": 0.0385, "vega": 0.1036, "theta": -0.0449, "rho": 0.0412, "theo": 3.5714, "change": -0.55, "open": 4.8, "high": 4.8, "low": 3.7, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T14:15:14", "percent_change": -12.6437, "prev_day_close": 4.35000014305115}, {"option": "CHAT261218P00075000", "bid": 5.0, "bid_size": 131.0, "ask": 7.2, "ask_size": 287.0, "iv": 0.5034, "open_interest": 17.0, "volume": 2.0, "delta": -0.5468, "gamma": 0.041, "vega": 0.1014, "theta": -0.0475, "rho": -0.04, "theo": 5.081, "change": 0.15, "open": 3.9, "high": 4.45, "low": 3.9, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T13:32:50", "percent_change": 3.48837, "prev_day_close": 4.30000007152557}, {"option": "CHAT261218C00076000", "bid": 2.7, "bid_size": 38.0, "ask": 5.2, "ask_size": 307.0, "iv": 0.4792, "open_interest": 3.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.0385, "vega": 0.1026, "theta": -0.0441, "rho": 0.0382, "theo": 3.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-15T13:53:40", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CHAT261218P00076000", "bid": 4.7, "bid_size": 271.0, "ask": 7.3, "ask_size": 281.0, "iv": 0.4338, "open_interest": 11.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0412, "vega": 0.0998, "theta": -0.0469, "rho": -0.0422, "theo": 5.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-09-29T15:45:44", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "CHAT261218C00077000", "bid": 2.35, "bid_size": 25.0, "ask": 4.8, "ask_size": 166.0, "iv": 0.4793, "open_interest": 31.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.038, "vega": 0.1007, "theta": -0.0431, "rho": 0.0352, "theo": 2.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.46, "last_trade_time": "2026-09-09T11:36:05", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CHAT261218P00077000", "bid": 4.5, "bid_size": 180.0, "ask": 7.9, "ask_size": 180.0, "iv": 0.3879, "open_interest": 4.0, "volume": 0.0, "delta": -0.6275, "gamma": 0.041, "vega": 0.0966, "theta": -0.0459, "rho": -0.0426, "theo": 6.2914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-10-19T12:41:56", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "CHAT261218C00078000", "bid": 1.85, "bid_size": 47.0, "ask": 4.5, "ask_size": 180.0, "iv": 0.4741, "open_interest": 5.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.0372, "vega": 0.0981, "theta": -0.0418, "rho": 0.0321, "theo": 2.3989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-10-23T15:50:19", "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "CHAT261218P00078000", "bid": 6.0, "bid_size": 180.0, "ask": 8.0, "ask_size": 68.0, "iv": 0.3993, "open_interest": 3.0, "volume": 0.0, "delta": -0.6664, "gamma": 0.0404, "vega": 0.0932, "theta": -0.0447, "rho": -0.0443, "theo": 6.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-29T15:53:24", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "CHAT261218C00079000", "bid": 1.75, "bid_size": 14.0, "ask": 3.2, "ask_size": 293.0, "iv": 0.435, "open_interest": 23.0, "volume": 0.0, "delta": 0.3376, "gamma": 0.0359, "vega": 0.0948, "theta": -0.0403, "rho": 0.0293, "theo": 2.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-15T13:57:32", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "CHAT261218P00079000", "bid": 6.7, "bid_size": 274.0, "ask": 8.6, "ask_size": 34.0, "iv": 0.3906, "open_interest": 4.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0395, "vega": 0.0878, "theta": -0.0434, "rho": -0.0432, "theo": 7.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-10-16T10:37:01", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "CHAT261218C00080000", "bid": 0.85, "bid_size": 326.0, "ask": 2.15, "ask_size": 89.0, "iv": 0.3584, "open_interest": 167.0, "volume": 2.0, "delta": 0.3057, "gamma": 0.0344, "vega": 0.0909, "theta": -0.0387, "rho": 0.0266, "theo": 1.8305, "change": 0.305, "open": 2.53, "high": 2.53, "low": 2.53, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-11-02T09:51:40", "percent_change": 13.7079, "prev_day_close": 2.22500002384186}, {"option": "CHAT261218P00080000", "bid": 8.3, "bid_size": 90.0, "ask": 10.6, "ask_size": 104.0, "iv": 0.5087, "open_interest": 68.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0382, "vega": 0.0832, "theta": -0.0418, "rho": -0.0444, "theo": 8.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-30T13:27:36", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CHAT261218C00081000", "bid": 1.2, "bid_size": 24.0, "ask": 2.45, "ask_size": 281.0, "iv": 0.4222, "open_interest": 2.0, "volume": 0.0, "delta": 0.2762, "gamma": 0.0327, "vega": 0.0868, "theta": -0.037, "rho": 0.0241, "theo": 1.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-16T09:40:04", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "CHAT261218P00081000", "bid": 8.3, "bid_size": 53.0, "ask": 10.0, "ask_size": 25.0, "iv": 0.3826, "open_interest": 85.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0368, "vega": 0.0757, "theta": -0.0402, "rho": -0.0414, "theo": 9.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-10-15T09:45:21", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "CHAT261218C00082000", "bid": 1.05, "bid_size": 15.0, "ask": 2.55, "ask_size": 144.0, "iv": 0.4456, "open_interest": 7.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0309, "vega": 0.0823, "theta": -0.0352, "rho": 0.0217, "theo": 1.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T10:22:49", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "CHAT261218P00082000", "bid": 8.3, "bid_size": 49.0, "ask": 11.3, "ask_size": 70.0, "iv": 0.3531, "open_interest": 8.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0352, "vega": 0.0708, "theta": -0.0385, "rho": -0.0418, "theo": 10.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-27T09:50:37", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "CHAT261218C00083000", "bid": 0.9, "bid_size": 17.0, "ask": 2.25, "ask_size": 144.0, "iv": 0.4439, "open_interest": 2.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.029, "vega": 0.0778, "theta": -0.0334, "rho": 0.0196, "theo": 1.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "CHAT261218P00083000", "bid": 9.9, "bid_size": 53.0, "ask": 12.3, "ask_size": 69.0, "iv": 0.4241, "open_interest": 3.0, "volume": 0.0, "delta": -0.83, "gamma": 0.0335, "vega": 0.0625, "theta": -0.0371, "rho": -0.0368, "theo": 10.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-10-15T10:17:30", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "CHAT261218C00084000", "bid": 0.25, "bid_size": 576.0, "ask": 3.0, "ask_size": 287.0, "iv": 0.474, "open_interest": 4.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.027, "vega": 0.0732, "theta": -0.0316, "rho": 0.0177, "theo": 1.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-07-16T09:52:08", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "CHAT261218P00084000", "bid": 10.8, "bid_size": 63.0, "ask": 12.7, "ask_size": 82.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.8555, "gamma": 0.0317, "vega": 0.0572, "theta": -0.0354, "rho": -0.0369, "theo": 11.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.26, "last_trade_time": "2026-10-15T10:17:30", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "CHAT261218C00085000", "bid": 0.55, "bid_size": 22.0, "ask": 1.1, "ask_size": 89.0, "iv": 0.3874, "open_interest": 87.0, "volume": 12.0, "delta": 0.1822, "gamma": 0.0252, "vega": 0.0687, "theta": -0.0299, "rho": 0.016, "theo": 0.9582, "change": -0.225, "open": 1.28, "high": 1.28, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T12:44:28", "percent_change": -18.3673, "prev_day_close": 1.22499996423721}, {"option": "CHAT261218P00085000", "bid": 11.5, "bid_size": 65.0, "ask": 13.5, "ask_size": 73.0, "iv": 0.3351, "open_interest": 16.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0303, "vega": 0.0515, "theta": -0.0339, "rho": -0.0347, "theo": 12.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-27T11:53:28", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "CHAT261218C00086000", "bid": 0.4, "bid_size": 26.0, "ask": 1.25, "ask_size": 117.0, "iv": 0.4076, "open_interest": 14.0, "volume": 2.0, "delta": 0.1644, "gamma": 0.0233, "vega": 0.0644, "theta": -0.0282, "rho": 0.0144, "theo": 0.8492, "change": 0.12, "open": 1.08, "high": 1.08, "low": 1.02, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-11-02T12:13:53", "percent_change": 13.3333, "prev_day_close": 0.899999976158142}, {"option": "CHAT261218P00086000", "bid": 12.6, "bid_size": 54.0, "ask": 14.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0281, "vega": 0.042, "theta": -0.0318, "rho": -0.0295, "theo": 13.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "CHAT261218C00087000", "bid": 0.25, "bid_size": 23.0, "ask": 1.4, "ask_size": 297.0, "iv": 0.4273, "open_interest": 49.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0216, "vega": 0.0602, "theta": -0.0266, "rho": 0.013, "theo": 0.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-10-30T12:33:47", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "CHAT261218P00087000", "bid": 13.4, "bid_size": 46.0, "ask": 16.0, "ask_size": 47.0, "iv": 0.4369, "open_interest": 18.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0261, "vega": 0.0378, "theta": -0.031, "rho": -0.0279, "theo": 14.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-14T09:35:00", "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "CHAT261218C00088000", "bid": 0.2, "bid_size": 147.0, "ask": 1.15, "ask_size": 129.0, "iv": 0.4205, "open_interest": 25.0, "volume": 0.0, "delta": 0.1343, "gamma": 0.0199, "vega": 0.0563, "theta": -0.0251, "rho": 0.0118, "theo": 0.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-30T12:33:47", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "CHAT261218P00088000", "bid": 13.7, "bid_size": 43.0, "ask": 16.6, "ask_size": 63.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0241, "vega": 0.0321, "theta": -0.0302, "rho": -0.0229, "theo": 15.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-29T10:58:59", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "CHAT261218C00089000", "bid": 0.2, "bid_size": 87.0, "ask": 0.95, "ask_size": 128.0, "iv": 0.4196, "open_interest": 64.0, "volume": 0.0, "delta": 0.1216, "gamma": 0.0184, "vega": 0.0526, "theta": -0.0237, "rho": 0.0107, "theo": 0.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T12:33:31", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "CHAT261218P00089000", "bid": 14.5, "bid_size": 53.0, "ask": 17.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0237, "vega": 0.024, "theta": -0.0274, "rho": -0.0197, "theo": 16.5403, "change": 0.0, "open": 0.0, "high": 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": "CHAT261218C00090000", "bid": 0.15, "bid_size": 118.0, "ask": 0.55, "ask_size": 21.0, "iv": 0.3862, "open_interest": 195.0, "volume": 34.0, "delta": 0.1104, "gamma": 0.017, "vega": 0.0491, "theta": -0.0224, "rho": 0.0097, "theo": 0.5423, "change": -0.2, "open": 0.53, "high": 0.53, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T15:41:12", "percent_change": -36.3636, "prev_day_close": 0.549999997019768}, {"option": "CHAT261218P00090000", "bid": 16.3, "bid_size": 61.0, "ask": 18.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 149.0, "volume": 0.0, "delta": -0.9629, "gamma": 0.0229, "vega": 0.0206, "theta": -0.024, "rho": -0.0151, "theo": 17.5154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.49, "last_trade_time": "2026-10-30T13:03:57", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "CHAT261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 202.0, "iv": 0.4392, "open_interest": 204.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0114, "vega": 0.0351, "theta": -0.0168, "rho": 0.0061, "theo": 0.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T13:13:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CHAT261218P00095000", "bid": 21.1, "bid_size": 33.0, "ask": 23.1, "ask_size": 31.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0027, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 22.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.73, "last_trade_time": "2026-10-27T09:36:19", "percent_change": 0.0, "prev_day_close": 20.0499992370605}, {"option": "CHAT261218C00100000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.4255, "open_interest": 529.0, "volume": 3.0, "delta": 0.0467, "gamma": 0.0078, "vega": 0.0255, "theta": -0.0129, "rho": 0.0041, "theo": 0.2189, "change": -0.245, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:55:40", "percent_change": -65.3333, "prev_day_close": 0.375}, {"option": "CHAT261218P00100000", "bid": 26.1, "bid_size": 30.0, "ask": 28.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 27.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-10-15T09:34:33", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "CHAT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 322.0, "iv": 0.7543, "open_interest": 197.0, "volume": 5.0, "delta": 0.0326, "gamma": 0.0055, "vega": 0.019, "theta": -0.0101, "rho": 0.0028, "theo": 0.152, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:08", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "CHAT261218P00105000", "bid": 31.1, "bid_size": 30.0, "ask": 32.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 32.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-10-07T10:24:24", "percent_change": 0.0, "prev_day_close": 30.1499996185303}, {"option": "CHAT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 229.0, "iv": 0.663, "open_interest": 94.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.004, "vega": 0.0145, "theta": -0.0081, "rho": 0.002, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-13T12:59:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218P00110000", "bid": 35.6, "bid_size": 30.0, "ask": 37.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 37.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.89, "last_trade_time": "2026-06-26T10:12:55", "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "CHAT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.5996, "open_interest": 406.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.003, "vega": 0.0113, "theta": -0.0066, "rho": 0.0015, "theo": 0.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T09:45:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "CHAT261218P00115000", "bid": 40.5, "bid_size": 31.0, "ask": 43.2, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 42.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "CHAT261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 322.0, "iv": 0.7716, "open_interest": 264.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0022, "vega": 0.009, "theta": -0.0054, "rho": 0.0012, "theo": 0.0637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-14T09:32:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218P00120000", "bid": 45.5, "bid_size": 29.0, "ask": 48.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 47.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.9, "last_trade_time": "2026-07-01T10:50:12", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "CHAT261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 244.0, "iv": 0.8213, "open_interest": 124.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0018, "vega": 0.0073, "theta": -0.0046, "rho": 0.0009, "theo": 0.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-02T10:09:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218P00125000", "bid": 50.5, "bid_size": 31.0, "ask": 53.2, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 52.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-06-10T14:12:38", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "CHAT261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 238.0, "iv": 0.8682, "open_interest": 118.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0014, "vega": 0.006, "theta": -0.0039, "rho": 0.0007, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-17T15:49:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218P00130000", "bid": 55.5, "bid_size": 31.0, "ask": 58.2, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 57.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-06-23T13:13:53", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "CHAT261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 200.0, "iv": 1.1033, "open_interest": 80.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0011, "vega": 0.005, "theta": -0.0033, "rho": 0.0006, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-08-26T09:58:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218P00135000", "bid": 60.5, "bid_size": 27.0, "ask": 63.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 62.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "CHAT261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 176.0, "iv": 0.895, "open_interest": 56.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0029, "rho": 0.0005, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T09:31:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "CHAT261218P00140000", "bid": 65.5, "bid_size": 31.0, "ask": 68.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 67.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.65, "last_trade_time": "2026-06-05T14:38:27", "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "CHAT261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0008, "vega": 0.0036, "theta": -0.0025, "rho": 0.0004, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218P00145000", "bid": 70.5, "bid_size": 27.0, "ask": 73.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 72.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "CHAT261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 139.0, "iv": 1.0346, "open_interest": 19.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0006, "vega": 0.0031, "theta": -0.0022, "rho": 0.0003, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-14T09:30:05", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT261218P00150000", "bid": 76.1, "bid_size": 29.0, "ask": 78.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0312, "rho": 0.0, "theo": 77.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8999977111816}, {"option": "CHAT270319C00045000", "bid": 27.7, "bid_size": 11.0, "ask": 31.0, "ask_size": 74.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.004, "vega": 0.0409, "theta": -0.0044, "rho": 0.1571, "theo": 30.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.61, "last_trade_time": "2026-10-30T15:26:42", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "CHAT270319P00045000", "bid": 0.05, "bid_size": 13.0, "ask": 2.5, "ask_size": 60.0, "iv": 0.6841, "open_interest": 7.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0042, "vega": 0.0418, "theta": -0.0081, "rho": -0.0125, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-30T09:30:05", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "CHAT270319C00050000", "bid": 22.8, "bid_size": 48.0, "ask": 26.5, "ask_size": 89.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0064, "vega": 0.06, "theta": -0.0078, "rho": 0.1672, "theo": 25.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-30T09:58:35", "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "CHAT270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 43.0, "iv": 0.5318, "open_interest": 1.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0067, "vega": 0.0618, "theta": -0.0112, "rho": -0.02, "theo": 0.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-25T09:52:15", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "CHAT270319C00055000", "bid": 18.6, "bid_size": 33.0, "ask": 22.0, "ask_size": 46.0, "iv": 0.3265, "open_interest": 4.0, "volume": 0.0, "delta": 0.9381, "gamma": 0.0096, "vega": 0.0842, "theta": -0.0117, "rho": 0.173, "theo": 21.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-30T09:58:41", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "CHAT270319P00055000", "bid": 0.3, "bid_size": 490.0, "ask": 2.95, "ask_size": 112.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0103, "vega": 0.0866, "theta": -0.0149, "rho": -0.031, "theo": 1.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "CHAT270319C00060000", "bid": 14.9, "bid_size": 33.0, "ask": 18.0, "ask_size": 96.0, "iv": 0.3845, "open_interest": 21.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0137, "vega": 0.1122, "theta": -0.0158, "rho": 0.173, "theo": 16.9952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.0, "last_trade_time": "2026-10-30T13:43:25", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "CHAT270319P00060000", "bid": 1.7, "bid_size": 42.0, "ask": 3.6, "ask_size": 115.0, "iv": 0.4883, "open_interest": 5.0, "volume": 2.0, "delta": -0.1829, "gamma": 0.0149, "vega": 0.1151, "theta": -0.0191, "rho": -0.0458, "theo": 2.0268, "change": 0.875, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 71.4286, "prev_day_close": 1.22499994933605}, {"option": "CHAT270319C00065000", "bid": 11.3, "bid_size": 20.0, "ask": 14.0, "ask_size": 75.0, "iv": 0.3758, "open_interest": 8.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0183, "vega": 0.141, "theta": -0.0196, "rho": 0.1662, "theo": 13.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-09-25T14:34:42", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "CHAT270319P00065000", "bid": 1.05, "bid_size": 113.0, "ask": 4.5, "ask_size": 51.0, "iv": 0.3827, "open_interest": 6.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0203, "vega": 0.1438, "theta": -0.0231, "rho": -0.0647, "theo": 3.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T14:52:41", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "CHAT270319C00070000", "bid": 8.2, "bid_size": 66.0, "ask": 11.0, "ask_size": 109.0, "iv": 0.3819, "open_interest": 33.0, "volume": 0.0, "delta": 0.6989, "gamma": 0.0226, "vega": 0.1654, "theta": -0.0225, "rho": 0.1516, "theo": 9.7323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.43, "last_trade_time": "2026-10-22T10:00:12", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "CHAT270319P00070000", "bid": 3.2, "bid_size": 100.0, "ask": 6.5, "ask_size": 47.0, "iv": 0.39, "open_interest": 8.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0255, "vega": 0.1648, "theta": -0.026, "rho": -0.0856, "theo": 4.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-10-30T09:41:25", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "CHAT270319C00075000", "bid": 5.1, "bid_size": 85.0, "ask": 8.3, "ask_size": 112.0, "iv": 0.3624, "open_interest": 40.0, "volume": 1.0, "delta": 0.582, "gamma": 0.0256, "vega": 0.1794, "theta": -0.0237, "rho": 0.1308, "theo": 6.8969, "change": 0.8, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-02T11:09:45", "percent_change": 10.6667, "prev_day_close": 7.49999976158142}, {"option": "CHAT270319P00075000", "bid": 5.8, "bid_size": 123.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3715, "open_interest": 193.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0288, "vega": 0.1714, "theta": -0.0268, "rho": -0.1073, "theo": 7.1817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.9, "last_trade_time": "2026-10-30T14:01:12", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "CHAT270319C00079000", "bid": 4.2, "bid_size": 16.0, "ask": 6.9, "ask_size": 116.0, "iv": 0.3896, "open_interest": 3.0, "volume": 0.0, "delta": 0.484, "gamma": 0.0264, "vega": 0.1801, "theta": -0.0234, "rho": 0.111, "theo": 5.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.06, "last_trade_time": "2026-10-30T11:44:54", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "CHAT270319P00079000", "bid": 8.3, "bid_size": 105.0, "ask": 11.6, "ask_size": 56.0, "iv": 0.3871, "open_interest": 0.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.0291, "vega": 0.1608, "theta": -0.0253, "rho": -0.121, "theo": 9.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "CHAT270319C00080000", "bid": 3.8, "bid_size": 31.0, "ask": 6.5, "ask_size": 74.0, "iv": 0.3874, "open_interest": 25.0, "volume": 0.0, "delta": 0.4598, "gamma": 0.0264, "vega": 0.1788, "theta": -0.0231, "rho": 0.106, "theo": 4.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T13:45:03", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "CHAT270319P00080000", "bid": 9.0, "bid_size": 74.0, "ask": 11.8, "ask_size": 31.0, "iv": 0.372, "open_interest": 11.0, "volume": 0.0, "delta": -0.6597, "gamma": 0.0287, "vega": 0.1574, "theta": -0.0246, "rho": -0.125, "theo": 10.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-10-29T10:58:59", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "CHAT270319C00081000", "bid": 3.4, "bid_size": 42.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.3812, "open_interest": 7.0, "volume": 0.0, "delta": 0.4359, "gamma": 0.0262, "vega": 0.177, "theta": -0.0228, "rho": 0.101, "theo": 4.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-15T12:42:33", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "CHAT270319P00081000", "bid": 9.7, "bid_size": 48.0, "ask": 12.5, "ask_size": 32.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0282, "vega": 0.1537, "theta": -0.0238, "rho": -0.1284, "theo": 10.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "CHAT270319C00082000", "bid": 3.2, "bid_size": 17.0, "ask": 5.8, "ask_size": 74.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.4125, "gamma": 0.026, "vega": 0.1745, "theta": -0.0224, "rho": 0.0958, "theo": 3.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "CHAT270319P00082000", "bid": 10.4, "bid_size": 74.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": -0.7114, "gamma": 0.0276, "vega": 0.1461, "theta": -0.023, "rho": -0.1302, "theo": 11.6457, "change": 0.0, "open": 0.0, "high": 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": "CHAT270319C00083000", "bid": 2.8, "bid_size": 40.0, "ask": 5.3, "ask_size": 52.0, "iv": 0.3795, "open_interest": 1.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0257, "vega": 0.1716, "theta": -0.0219, "rho": 0.0909, "theo": 3.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-04T12:01:26", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "CHAT270319P00083000", "bid": 11.2, "bid_size": 55.0, "ask": 13.9, "ask_size": 31.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.736, "gamma": 0.0268, "vega": 0.1411, "theta": -0.022, "rho": -0.1337, "theo": 12.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "CHAT270319C00084000", "bid": 2.2, "bid_size": 32.0, "ask": 5.0, "ask_size": 75.0, "iv": 0.3697, "open_interest": 12.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0252, "vega": 0.1683, "theta": -0.0214, "rho": 0.086, "theo": 3.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.41, "last_trade_time": "2026-10-22T14:59:50", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "CHAT270319P00084000", "bid": 12.0, "bid_size": 63.0, "ask": 14.0, "ask_size": 1.0, "iv": 0.3431, "open_interest": 21.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.026, "vega": 0.1364, "theta": -0.021, "rho": -0.1365, "theo": 13.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.74, "last_trade_time": "2026-10-22T10:00:12", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CHAT270319C00085000", "bid": 2.2, "bid_size": 79.0, "ask": 4.9, "ask_size": 120.0, "iv": 0.3825, "open_interest": 37.0, "volume": 0.0, "delta": 0.3456, "gamma": 0.0247, "vega": 0.1644, "theta": -0.0208, "rho": 0.0811, "theo": 3.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T13:30:19", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "CHAT270319P00085000", "bid": 12.7, "bid_size": 75.0, "ask": 15.3, "ask_size": 31.0, "iv": 0.358, "open_interest": 25.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.025, "vega": 0.1268, "theta": -0.0198, "rho": -0.1376, "theo": 13.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-27T11:57:57", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CHAT270319C00086000", "bid": 2.1, "bid_size": 42.0, "ask": 4.5, "ask_size": 114.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0242, "vega": 0.1602, "theta": -0.0203, "rho": 0.0764, "theo": 2.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T15:58:00", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "CHAT270319P00086000", "bid": 13.5, "bid_size": 45.0, "ask": 16.1, "ask_size": 30.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0239, "vega": 0.121, "theta": -0.0187, "rho": -0.1408, "theo": 14.7597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "CHAT270319C00087000", "bid": 1.8, "bid_size": 40.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.3786, "open_interest": 4.0, "volume": 0.0, "delta": 0.3046, "gamma": 0.0235, "vega": 0.1558, "theta": -0.0196, "rho": 0.072, "theo": 2.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-10-12T11:07:53", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "CHAT270319P00087000", "bid": 14.4, "bid_size": 44.0, "ask": 16.9, "ask_size": 38.0, "iv": 0.3573, "open_interest": 2.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0228, "vega": 0.116, "theta": -0.0175, "rho": -0.1432, "theo": 15.5881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-27T12:27:40", "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "CHAT270319C00088000", "bid": 1.7, "bid_size": 19.0, "ask": 4.2, "ask_size": 74.0, "iv": 0.3894, "open_interest": 13.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0228, "vega": 0.151, "theta": -0.019, "rho": 0.0676, "theo": 2.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-03T12:48:16", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "CHAT270319P00088000", "bid": 15.3, "bid_size": 30.0, "ask": 17.6, "ask_size": 14.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0216, "vega": 0.1065, "theta": -0.0163, "rho": -0.144, "theo": 16.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "CHAT270319C00089000", "bid": 1.0, "bid_size": 93.0, "ask": 4.0, "ask_size": 128.0, "iv": 0.3736, "open_interest": 41.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0221, "vega": 0.146, "theta": -0.0183, "rho": 0.0633, "theo": 2.1618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-10-23T13:32:23", "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "CHAT270319P00089000", "bid": 16.1, "bid_size": 57.0, "ask": 18.7, "ask_size": 34.0, "iv": 0.3606, "open_interest": 151.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0203, "vega": 0.0998, "theta": -0.0151, "rho": -0.1463, "theo": 17.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.54, "last_trade_time": "2026-10-30T13:02:53", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "CHAT270319C00090000", "bid": 1.35, "bid_size": 90.0, "ask": 2.5, "ask_size": 52.0, "iv": 0.3465, "open_interest": 47.0, "volume": 7.0, "delta": 0.2496, "gamma": 0.0214, "vega": 0.1409, "theta": -0.0176, "rho": 0.0594, "theo": 1.9772, "change": 0.175, "open": 2.5, "high": 2.5, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-02T11:36:00", "percent_change": 8.23529, "prev_day_close": 2.125}, {"option": "CHAT270319P00090000", "bid": 16.9, "bid_size": 50.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.3295, "open_interest": 4.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0191, "vega": 0.0944, "theta": -0.0139, "rho": -0.149, "theo": 18.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-10-08T09:30:09", "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "CHAT270319C00091000", "bid": 1.0, "bid_size": 34.0, "ask": 3.6, "ask_size": 113.0, "iv": 0.3854, "open_interest": 5.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0206, "vega": 0.1357, "theta": -0.017, "rho": 0.0555, "theo": 1.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "CHAT270319P00091000", "bid": 17.8, "bid_size": 44.0, "ask": 20.2, "ask_size": 23.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.8893, "gamma": 0.0179, "vega": 0.0877, "theta": -0.0127, "rho": -0.1491, "theo": 19.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "CHAT270319C00092000", "bid": 1.05, "bid_size": 34.0, "ask": 2.7, "ask_size": 86.0, "iv": 0.3668, "open_interest": 5.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.0198, "vega": 0.1304, "theta": -0.0163, "rho": 0.0518, "theo": 1.6528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-30T11:00:43", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "CHAT270319P00092000", "bid": 18.7, "bid_size": 24.0, "ask": 21.0, "ask_size": 14.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0166, "vega": 0.0792, "theta": -0.0115, "rho": -0.1511, "theo": 19.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "CHAT270319C00093000", "bid": 0.8, "bid_size": 41.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.3913, "open_interest": 3.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0189, "vega": 0.125, "theta": -0.0156, "rho": 0.0484, "theo": 1.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-14T13:48:00", "percent_change": 0.0, "prev_day_close": 2.09999999403954}, {"option": "CHAT270319P00093000", "bid": 19.6, "bid_size": 44.0, "ask": 21.8, "ask_size": 11.0, "iv": 0.32, "open_interest": 1.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0154, "vega": 0.0744, "theta": -0.0104, "rho": -0.1533, "theo": 20.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-09-09T10:52:06", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "CHAT270319C00094000", "bid": 0.75, "bid_size": 21.0, "ask": 2.2, "ask_size": 42.0, "iv": 0.3577, "open_interest": 25.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0181, "vega": 0.1198, "theta": -0.0149, "rho": 0.0452, "theo": 1.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-14T13:10:13", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "CHAT270319P00094000", "bid": 20.5, "bid_size": 44.0, "ask": 22.7, "ask_size": 8.0, "iv": 0.3118, "open_interest": 6.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0143, "vega": 0.0699, "theta": -0.0093, "rho": -0.1552, "theo": 21.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-10-15T10:43:40", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "CHAT270319C00095000", "bid": 0.3, "bid_size": 371.0, "ask": 2.25, "ask_size": 42.0, "iv": 0.3511, "open_interest": 28.0, "volume": 0.0, "delta": 0.1756, "gamma": 0.0173, "vega": 0.1145, "theta": -0.0142, "rho": 0.0421, "theo": 1.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-10-29T15:06:06", "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "CHAT270319P00095000", "bid": 21.5, "bid_size": 27.0, "ask": 24.5, "ask_size": 44.0, "iv": 0.3864, "open_interest": 33.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0132, "vega": 0.062, "theta": -0.0083, "rho": -0.1557, "theo": 22.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.12, "last_trade_time": "2026-10-30T15:03:37", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "CHAT270319C00096000", "bid": 0.1, "bid_size": 1087.0, "ask": 3.0, "ask_size": 114.0, "iv": 0.385, "open_interest": 13.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0165, "vega": 0.1093, "theta": -0.0136, "rho": 0.0392, "theo": 1.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-15T10:35:41", "percent_change": 0.0, "prev_day_close": 1.55000000074506}, {"option": "CHAT270319P00096000", "bid": 22.4, "bid_size": 27.0, "ask": 24.8, "ask_size": 34.0, "iv": 0.3328, "open_interest": 3.0, "volume": 0.0, "delta": -0.9454, "gamma": 0.0121, "vega": 0.0565, "theta": -0.0073, "rho": -0.1574, "theo": 23.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.65, "last_trade_time": "2026-08-18T10:11:28", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "CHAT270319C00097000", "bid": 0.55, "bid_size": 16.0, "ask": 1.75, "ask_size": 42.0, "iv": 0.3596, "open_interest": 3.0, "volume": 1.0, "delta": 0.1519, "gamma": 0.0157, "vega": 0.1042, "theta": -0.013, "rho": 0.0365, "theo": 1.0574, "change": -0.355, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T14:27:51", "percent_change": -20.5797, "prev_day_close": 1.72500002384186}, {"option": "CHAT270319P00097000", "bid": 23.3, "bid_size": 44.0, "ask": 25.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0111, "vega": 0.0528, "theta": -0.0063, "rho": -0.1595, "theo": 24.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "CHAT270319C00098000", "bid": 0.3, "bid_size": 512.0, "ask": 1.65, "ask_size": 42.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0149, "vega": 0.0993, "theta": -0.0124, "rho": 0.034, "theo": 0.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "CHAT270319P00098000", "bid": 24.3, "bid_size": 44.0, "ask": 26.9, "ask_size": 44.0, "iv": 0.3533, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0102, "vega": 0.0493, "theta": -0.0055, "rho": -0.1611, "theo": 25.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "CHAT270319C00099000", "bid": 0.35, "bid_size": 35.0, "ask": 2.5, "ask_size": 117.0, "iv": 0.4042, "open_interest": 3.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0141, "vega": 0.0945, "theta": -0.0118, "rho": 0.0316, "theo": 0.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-10-26T11:03:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "CHAT270319P00099000", "bid": 25.2, "bid_size": 44.0, "ask": 27.8, "ask_size": 34.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9677, "gamma": 0.0093, "vega": 0.0429, "theta": -0.0046, "rho": -0.1615, "theo": 26.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "CHAT270319C00100000", "bid": 0.5, "bid_size": 15.0, "ask": 1.4, "ask_size": 124.0, "iv": 0.3676, "open_interest": 76.0, "volume": 28.0, "delta": 0.122, "gamma": 0.0134, "vega": 0.0898, "theta": -0.0112, "rho": 0.0294, "theo": 0.8121, "change": -0.15, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T12:51:41", "percent_change": -15.7895, "prev_day_close": 0.949999988079071}, {"option": "CHAT270319P00100000", "bid": 26.2, "bid_size": 43.0, "ask": 28.7, "ask_size": 33.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0084, "vega": 0.0387, "theta": -0.0038, "rho": -0.1632, "theo": 27.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.1, "last_trade_time": "2026-10-30T15:50:50", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "CHAT270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 119.0, "iv": 0.3702, "open_interest": 132.0, "volume": 0.0, "delta": 0.0847, "gamma": 0.0101, "vega": 0.069, "theta": -0.0086, "rho": 0.0204, "theo": 0.5297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-10-30T12:21:51", "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "CHAT270319P00105000", "bid": 31.1, "bid_size": 34.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 32.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "CHAT270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 50.0, "iv": 0.3924, "open_interest": 8.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0076, "vega": 0.0525, "theta": -0.0066, "rho": 0.0143, "theo": 0.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-05T10:28:33", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "CHAT270319P00110000", "bid": 36.0, "bid_size": 11.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.4435, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 37.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.8, "last_trade_time": "2026-10-15T11:15:19", "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "CHAT270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 100.0, "iv": 0.4041, "open_interest": 264.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0056, "vega": 0.0399, "theta": -0.0051, "rho": 0.0101, "theo": 0.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-15T11:57:53", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "CHAT270319P00115000", "bid": 40.9, "bid_size": 11.0, "ask": 43.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 42.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.31, "last_trade_time": "2026-09-04T12:20:09", "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "CHAT270319C00120000", "bid": 0.05, "bid_size": 12.0, "ask": 1.75, "ask_size": 72.0, "iv": 0.5149, "open_interest": 10.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0042, "vega": 0.0305, "theta": -0.0039, "rho": 0.0072, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-06T12:16:28", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "CHAT270319P00120000", "bid": 45.9, "bid_size": 11.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 47.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.11, "last_trade_time": "2026-09-21T14:16:29", "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "CHAT270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 111.0, "iv": 0.5436, "open_interest": 57.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0032, "vega": 0.0234, "theta": -0.003, "rho": 0.0053, "theo": 0.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-30T13:38:17", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "CHAT270319P00125000", "bid": 50.9, "bid_size": 11.0, "ask": 53.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 52.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.61, "last_trade_time": "2026-09-21T10:58:53", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "CHAT270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.5739, "open_interest": 1.0, "volume": 0.0, "delta": 0.0161, "gamma": 0.0024, "vega": 0.0181, "theta": -0.0024, "rho": 0.0039, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-08-24T09:30:17", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "CHAT270319P00130000", "bid": 55.8, "bid_size": 11.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 57.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "CHAT270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 63.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0018, "vega": 0.0141, "theta": -0.0019, "rho": 0.0029, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "CHAT270319P00135000", "bid": 60.8, "bid_size": 11.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 62.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "CHAT270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 73.0, "iv": 0.6299, "open_interest": 11.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0014, "vega": 0.0112, "theta": -0.0015, "rho": 0.0022, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-16T14:00:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "CHAT270319P00140000", "bid": 65.7, "bid_size": 21.0, "ask": 68.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.032, "rho": 0.0, "theo": 67.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "CHAT270617C00045000", "bid": 28.7, "bid_size": 11.0, "ask": 31.5, "ask_size": 74.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0041, "vega": 0.0566, "theta": 0.0, "rho": 0.2532, "theo": 30.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6999998092651}, {"option": "CHAT270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 113.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.05, "gamma": 0.0043, "vega": 0.0586, "theta": -0.0055, "rho": -0.0225, "theo": 0.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "CHAT270617C00050000", "bid": 24.0, "bid_size": 29.0, "ask": 27.5, "ask_size": 47.0, "iv": 0.2988, "open_interest": 5.0, "volume": 1.0, "delta": 0.9712, "gamma": 0.0064, "vega": 0.0849, "theta": -0.0023, "rho": 0.2665, "theo": 26.5101, "change": 0.15, "open": 27.6, "high": 27.6, "low": 27.6, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-11-02T09:58:26", "percent_change": 0.546449, "prev_day_close": 27.4499998092651}, {"option": "CHAT270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 107.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0069, "vega": 0.0876, "theta": -0.0081, "rho": -0.0374, "theo": 1.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "CHAT270617C00055000", "bid": 20.0, "bid_size": 24.0, "ask": 23.0, "ask_size": 102.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0092, "vega": 0.118, "theta": -0.0059, "rho": 0.2723, "theo": 22.3083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "CHAT270617P00055000", "bid": 0.2, "bid_size": 1046.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.4279, "open_interest": 1.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0101, "vega": 0.1217, "theta": -0.0111, "rho": -0.0577, "theo": 1.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "CHAT270617C00060000", "bid": 16.2, "bid_size": 30.0, "ask": 19.5, "ask_size": 46.0, "iv": 0.3575, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.0124, "vega": 0.1529, "theta": -0.0095, "rho": 0.2699, "theo": 18.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "CHAT270617P00060000", "bid": 1.05, "bid_size": 74.0, "ask": 4.5, "ask_size": 31.0, "iv": 0.3976, "open_interest": 0.0, "volume": 0.0, "delta": -0.202, "gamma": 0.0138, "vega": 0.1576, "theta": -0.0141, "rho": -0.0836, "theo": 2.7366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "CHAT270617C00065000", "bid": 12.9, "bid_size": 30.0, "ask": 16.0, "ask_size": 46.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0155, "vega": 0.1856, "theta": -0.0126, "rho": 0.2588, "theo": 14.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "CHAT270617P00065000", "bid": 3.6, "bid_size": 44.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0177, "vega": 0.1888, "theta": -0.017, "rho": -0.1116, "theo": 4.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "CHAT270617C00070000", "bid": 10.2, "bid_size": 15.0, "ask": 13.0, "ask_size": 47.0, "iv": 0.3672, "open_interest": 2.0, "volume": 0.0, "delta": 0.7046, "gamma": 0.0182, "vega": 0.212, "theta": -0.0151, "rho": 0.24, "theo": 11.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-10-30T11:00:43", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "CHAT270617P00070000", "bid": 5.9, "bid_size": 34.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.4093, "open_interest": 8.0, "volume": 0.0, "delta": -0.387, "gamma": 0.0214, "vega": 0.2105, "theta": -0.0192, "rho": -0.1384, "theo": 6.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-26T12:54:16", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "CHAT270617C00075000", "bid": 7.6, "bid_size": 30.0, "ask": 10.5, "ask_size": 48.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0202, "vega": 0.2284, "theta": -0.0166, "rho": 0.2153, "theo": 9.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "CHAT270617P00075000", "bid": 7.0, "bid_size": 54.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.3689, "open_interest": 0.0, "volume": 0.0, "delta": -0.4988, "gamma": 0.024, "vega": 0.2176, "theta": -0.0203, "rho": -0.1626, "theo": 8.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "CHAT270617C00076000", "bid": 7.1, "bid_size": 30.0, "ask": 10.0, "ask_size": 47.0, "iv": 0.3622, "open_interest": 7.0, "volume": 0.0, "delta": 0.5923, "gamma": 0.0204, "vega": 0.2303, "theta": -0.0168, "rho": 0.2097, "theo": 8.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-29T10:56:34", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "CHAT270617P00076000", "bid": 7.6, "bid_size": 55.0, "ask": 10.9, "ask_size": 39.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": -0.5217, "gamma": 0.0244, "vega": 0.2175, "theta": -0.0203, "rho": -0.1652, "theo": 9.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CHAT270617C00077000", "bid": 6.7, "bid_size": 30.0, "ask": 9.5, "ask_size": 48.0, "iv": 0.3612, "open_interest": 1.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0206, "vega": 0.2317, "theta": -0.0169, "rho": 0.204, "theo": 8.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-10-19T15:39:18", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "CHAT270617P00077000", "bid": 8.1, "bid_size": 74.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.3615, "open_interest": 2.0, "volume": 0.0, "delta": -0.5452, "gamma": 0.0246, "vega": 0.2144, "theta": -0.0203, "rho": -0.1678, "theo": 9.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-27T15:22:03", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "CHAT270617C00078000", "bid": 6.3, "bid_size": 31.0, "ask": 9.0, "ask_size": 75.0, "iv": 0.3595, "open_interest": 2.0, "volume": 0.0, "delta": 0.554, "gamma": 0.0208, "vega": 0.2327, "theta": -0.017, "rho": 0.1982, "theo": 7.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-20T11:23:10", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "CHAT270617P00078000", "bid": 8.7, "bid_size": 74.0, "ask": 12.1, "ask_size": 20.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": -0.5685, "gamma": 0.0248, "vega": 0.2124, "theta": -0.0201, "rho": -0.1715, "theo": 10.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "CHAT270617C00079000", "bid": 5.9, "bid_size": 30.0, "ask": 9.0, "ask_size": 75.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.5349, "gamma": 0.0209, "vega": 0.2332, "theta": -0.017, "rho": 0.1924, "theo": 7.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "CHAT270617P00079000", "bid": 9.4, "bid_size": 54.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0249, "vega": 0.2102, "theta": -0.0199, "rho": -0.1762, "theo": 10.9383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "CHAT270617C00080000", "bid": 5.6, "bid_size": 31.0, "ask": 8.5, "ask_size": 85.0, "iv": 0.3667, "open_interest": 23.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.021, "vega": 0.2332, "theta": -0.017, "rho": 0.1865, "theo": 6.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-28T13:15:56", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "CHAT270617P00080000", "bid": 10.0, "bid_size": 75.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.3582, "open_interest": 1.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.025, "vega": 0.206, "theta": -0.0196, "rho": -0.1746, "theo": 11.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-20T10:06:28", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "CHAT270617C00081000", "bid": 5.2, "bid_size": 30.0, "ask": 8.0, "ask_size": 51.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.4969, "gamma": 0.021, "vega": 0.2327, "theta": -0.017, "rho": 0.1804, "theo": 6.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "CHAT270617P00081000", "bid": 10.7, "bid_size": 54.0, "ask": 13.9, "ask_size": 17.0, "iv": 0.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.6376, "gamma": 0.0249, "vega": 0.2011, "theta": -0.0193, "rho": -0.1774, "theo": 12.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "CHAT270617C00082000", "bid": 4.9, "bid_size": 31.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.3605, "open_interest": 4.0, "volume": 0.0, "delta": 0.4781, "gamma": 0.021, "vega": 0.2318, "theta": -0.0169, "rho": 0.1743, "theo": 6.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-26T12:56:29", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "CHAT270617P00082000", "bid": 11.4, "bid_size": 52.0, "ask": 14.9, "ask_size": 16.0, "iv": 0.365, "open_interest": 50.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0247, "vega": 0.1968, "theta": -0.0188, "rho": -0.1804, "theo": 12.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.49, "last_trade_time": "2026-10-28T10:36:31", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "CHAT270617C00083000", "bid": 4.6, "bid_size": 30.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.021, "vega": 0.2304, "theta": -0.0168, "rho": 0.1684, "theo": 5.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "CHAT270617P00083000", "bid": 12.1, "bid_size": 54.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.0245, "vega": 0.1921, "theta": -0.0183, "rho": -0.1842, "theo": 13.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "CHAT270617C00084000", "bid": 4.3, "bid_size": 31.0, "ask": 7.0, "ask_size": 48.0, "iv": 0.3645, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0209, "vega": 0.2286, "theta": -0.0167, "rho": 0.1623, "theo": 5.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "CHAT270617P00084000", "bid": 12.8, "bid_size": 55.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.7039, "gamma": 0.0241, "vega": 0.1836, "theta": -0.0177, "rho": -0.179, "theo": 14.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "CHAT270617C00085000", "bid": 4.0, "bid_size": 44.0, "ask": 6.5, "ask_size": 83.0, "iv": 0.3602, "open_interest": 50.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.0208, "vega": 0.2264, "theta": -0.0165, "rho": 0.1561, "theo": 5.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.41, "last_trade_time": "2026-10-28T10:36:31", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "CHAT270617P00085000", "bid": 13.5, "bid_size": 74.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0237, "vega": 0.1773, "theta": -0.017, "rho": -0.1819, "theo": 15.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "CHAT270617C00086000", "bid": 3.2, "bid_size": 44.0, "ask": 6.5, "ask_size": 48.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": 0.4053, "gamma": 0.0206, "vega": 0.2238, "theta": -0.0163, "rho": 0.1502, "theo": 4.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "CHAT270617P00086000", "bid": 14.3, "bid_size": 54.0, "ask": 17.4, "ask_size": 23.0, "iv": 0.3462, "open_interest": 0.0, "volume": 0.0, "delta": -0.7458, "gamma": 0.0232, "vega": 0.1716, "theta": -0.0162, "rho": -0.1836, "theo": 15.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "CHAT270617C00087000", "bid": 3.4, "bid_size": 30.0, "ask": 6.0, "ask_size": 75.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0204, "vega": 0.2208, "theta": -0.016, "rho": 0.1443, "theo": 4.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "CHAT270617P00087000", "bid": 15.1, "bid_size": 51.0, "ask": 18.6, "ask_size": 44.0, "iv": 0.3579, "open_interest": 0.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0226, "vega": 0.1653, "theta": -0.0154, "rho": -0.1872, "theo": 16.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "CHAT270617C00088000", "bid": 3.2, "bid_size": 30.0, "ask": 5.9, "ask_size": 74.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.3706, "gamma": 0.0201, "vega": 0.2175, "theta": -0.0158, "rho": 0.1384, "theo": 4.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "CHAT270617P00088000", "bid": 15.8, "bid_size": 74.0, "ask": 19.2, "ask_size": 31.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.7848, "gamma": 0.0219, "vega": 0.1539, "theta": -0.0146, "rho": -0.1791, "theo": 17.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "CHAT270617C00089000", "bid": 3.0, "bid_size": 27.0, "ask": 5.5, "ask_size": 75.0, "iv": 0.363, "open_interest": 2.0, "volume": 0.0, "delta": 0.3539, "gamma": 0.0198, "vega": 0.2138, "theta": -0.0155, "rho": 0.1325, "theo": 3.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-26T11:38:36", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "CHAT270617P00089000", "bid": 16.7, "bid_size": 55.0, "ask": 19.6, "ask_size": 14.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0211, "vega": 0.1464, "theta": -0.0136, "rho": -0.1818, "theo": 18.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "CHAT270617C00090000", "bid": 2.8, "bid_size": 33.0, "ask": 5.4, "ask_size": 111.0, "iv": 0.367, "open_interest": 1.0, "volume": 0.0, "delta": 0.3375, "gamma": 0.0195, "vega": 0.2098, "theta": -0.0152, "rho": 0.1267, "theo": 3.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-10-30T11:00:43", "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "CHAT270617P00090000", "bid": 17.5, "bid_size": 49.0, "ask": 20.8, "ask_size": 31.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.8208, "gamma": 0.0202, "vega": 0.1401, "theta": -0.0126, "rho": -0.1835, "theo": 19.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "CHAT270617C00091000", "bid": 2.6, "bid_size": 28.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.3587, "open_interest": 5.0, "volume": 0.0, "delta": 0.3216, "gamma": 0.0192, "vega": 0.2056, "theta": -0.0148, "rho": 0.1212, "theo": 3.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-30T10:17:05", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "CHAT270617P00091000", "bid": 18.3, "bid_size": 45.0, "ask": 21.3, "ask_size": 13.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0194, "vega": 0.1333, "theta": -0.0116, "rho": -0.186, "theo": 20.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "CHAT270617C00092000", "bid": 2.0, "bid_size": 44.0, "ask": 4.9, "ask_size": 75.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0188, "vega": 0.2012, "theta": -0.0145, "rho": 0.1157, "theo": 3.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "CHAT270617P00092000", "bid": 19.5, "bid_size": 34.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.3233, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0185, "vega": 0.1217, "theta": -0.0106, "rho": -0.1776, "theo": 20.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "CHAT270617C00093000", "bid": 2.0, "bid_size": 31.0, "ask": 4.7, "ask_size": 75.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.291, "gamma": 0.0184, "vega": 0.1964, "theta": -0.0141, "rho": 0.1102, "theo": 2.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "CHAT270617P00093000", "bid": 20.0, "bid_size": 45.0, "ask": 23.1, "ask_size": 34.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0175, "vega": 0.1125, "theta": -0.0095, "rho": -0.1803, "theo": 21.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "CHAT270617C00094000", "bid": 2.0, "bid_size": 34.0, "ask": 4.1, "ask_size": 34.0, "iv": 0.3561, "open_interest": 0.0, "volume": 0.0, "delta": 0.2764, "gamma": 0.018, "vega": 0.1914, "theta": -0.0137, "rho": 0.1049, "theo": 2.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "CHAT270617P00094000", "bid": 20.9, "bid_size": 44.0, "ask": 24.2, "ask_size": 44.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0165, "vega": 0.1069, "theta": -0.0084, "rho": -0.1811, "theo": 22.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "CHAT270617C00095000", "bid": 1.8, "bid_size": 34.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.3576, "open_interest": 2.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0176, "vega": 0.1864, "theta": -0.0133, "rho": 0.0999, "theo": 2.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-27T12:58:52", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "CHAT270617P00095000", "bid": 21.8, "bid_size": 24.0, "ask": 25.0, "ask_size": 44.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0155, "vega": 0.1005, "theta": -0.0074, "rho": -0.1829, "theo": 23.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "CHAT270617C00096000", "bid": 1.0, "bid_size": 44.0, "ask": 4.1, "ask_size": 108.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0171, "vega": 0.1813, "theta": -0.0129, "rho": 0.095, "theo": 2.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "CHAT270617P00096000", "bid": 22.7, "bid_size": 49.0, "ask": 25.5, "ask_size": 24.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0145, "vega": 0.0911, "theta": -0.0063, "rho": -0.1759, "theo": 24.444, "change": 0.0, "open": 0.0, "high": 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": "CHAT270617C00097000", "bid": 1.05, "bid_size": 44.0, "ask": 3.9, "ask_size": 102.0, "iv": 0.3524, "open_interest": 0.0, "volume": 1.0, "delta": 0.2354, "gamma": 0.0166, "vega": 0.1759, "theta": -0.0125, "rho": 0.0901, "theo": 2.223, "change": -0.355, "open": 2.57, "high": 2.57, "low": 2.57, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T14:27:51", "percent_change": -12.1368, "prev_day_close": 2.92500001192093}, {"option": "CHAT270617P00097000", "bid": 23.6, "bid_size": 44.0, "ask": 26.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0135, "vega": 0.0802, "theta": -0.0052, "rho": -0.1778, "theo": 25.3667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "CHAT270617C00098000", "bid": 1.1, "bid_size": 34.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.3451, "open_interest": 0.0, "volume": 0.0, "delta": 0.2227, "gamma": 0.0162, "vega": 0.1704, "theta": -0.0121, "rho": 0.0853, "theo": 2.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "CHAT270617P00098000", "bid": 24.5, "bid_size": 44.0, "ask": 27.5, "ask_size": 42.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0125, "vega": 0.076, "theta": -0.0042, "rho": -0.179, "theo": 26.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "CHAT270617C00099000", "bid": 1.0, "bid_size": 30.0, "ask": 3.7, "ask_size": 74.0, "iv": 0.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.0156, "vega": 0.1649, "theta": -0.0117, "rho": 0.0809, "theo": 1.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "CHAT270617P00099000", "bid": 25.4, "bid_size": 44.0, "ask": 27.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9382, "gamma": 0.0115, "vega": 0.0709, "theta": -0.0032, "rho": -0.1797, "theo": 27.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "CHAT270617C00100000", "bid": 1.0, "bid_size": 41.0, "ask": 3.6, "ask_size": 105.0, "iv": 0.3672, "open_interest": 1.0, "volume": 0.0, "delta": 0.1988, "gamma": 0.0152, "vega": 0.1594, "theta": -0.0112, "rho": 0.0766, "theo": 1.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T09:34:45", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "CHAT270617P00100000", "bid": 26.4, "bid_size": 24.0, "ask": 29.4, "ask_size": 34.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0106, "vega": 0.0645, "theta": -0.0022, "rho": -0.1755, "theo": 28.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "CHAT270617C00105000", "bid": 0.1, "bid_size": 951.0, "ask": 3.0, "ask_size": 46.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0126, "vega": 0.1318, "theta": -0.0092, "rho": 0.0573, "theo": 1.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "CHAT270617P00105000", "bid": 31.2, "bid_size": 24.0, "ask": 33.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0064, "vega": 0.035, "theta": 0.0, "rho": -0.1766, "theo": 32.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "CHAT270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 47.0, "iv": 0.3708, "open_interest": 2.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0102, "vega": 0.1058, "theta": -0.0073, "rho": 0.0419, "theo": 0.8193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-10-26T11:01:24", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "CHAT270617P00110000", "bid": 36.0, "bid_size": 11.0, "ask": 38.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0035, "vega": 0.0171, "theta": 0.0, "rho": -0.1808, "theo": 37.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "CHAT270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 74.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.0766, "gamma": 0.008, "vega": 0.0827, "theta": -0.0056, "rho": 0.0301, "theo": 0.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499997317791}, {"option": "CHAT270617P00115000", "bid": 41.0, "bid_size": 21.0, "ask": 43.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0017, "vega": 0.0078, "theta": 0.0, "rho": -0.1865, "theo": 42.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "CHAT270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 12.0, "iv": 0.3488, "open_interest": 0.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0061, "vega": 0.0633, "theta": -0.0042, "rho": 0.0213, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "CHAT270617P00120000", "bid": 45.9, "bid_size": 12.0, "ask": 48.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0008, "vega": 0.0034, "theta": 0.0, "rho": -0.1933, "theo": 47.7425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}], "symbol": "CHAT", "security_type": "stock", "exchange_id": 3, "current_price": 72.52, "price_change": -2.81, "price_change_percent": -3.7303, "bid": 72.41, "ask": 77.71, "bid_size": 200, "ask_size": 100, "open": 76.45, "high": 76.45, "low": 72.39, "close": 72.52, "prev_day_close": 75.33, "volume": 585330, "iv30": 43.433, "iv30_change": 2.434, "iv30_change_percent": 5.9367, "seqno": 10521124552, "last_trade_time": "2026-11-02T15:59:57", "tick": "up"}, "symbol": "CHAT"}