{"timestamp": "2026-11-10 01:49:21", "data": {"options": [{"option": "COM261120C00026000", "bid": 5.7, "bid_size": 82.0, "ask": 9.4, "ask_size": 428.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.013, "vega": 0.0035, "theta": -0.0104, "rho": 0.0089, "theo": 7.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "COM261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 299.0, "iv": 1.6659, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.013, "vega": 0.0035, "theta": -0.0113, "rho": -0.0003, "theo": 0.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120C00027000", "bid": 4.7, "bid_size": 82.0, "ask": 8.4, "ask_size": 441.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0175, "vega": 0.0042, "theta": -0.0116, "rho": 0.0092, "theo": 6.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "COM261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 1.4998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0176, "vega": 0.0042, "theta": -0.0124, "rho": -0.0004, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120C00028000", "bid": 3.7, "bid_size": 63.0, "ask": 7.4, "ask_size": 441.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0242, "vega": 0.0052, "theta": -0.0129, "rho": 0.0094, "theo": 5.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "COM261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0244, "vega": 0.0052, "theta": -0.0136, "rho": -0.0005, "theo": 0.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COM261120C00029000", "bid": 2.75, "bid_size": 82.0, "ask": 6.4, "ask_size": 431.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0348, "vega": 0.0065, "theta": -0.0145, "rho": 0.0096, "theo": 4.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "COM261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 447.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.035, "vega": 0.0065, "theta": -0.0151, "rho": -0.0006, "theo": 0.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COM261120C00030000", "bid": 2.0, "bid_size": 82.0, "ask": 5.4, "ask_size": 431.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.9262, "gamma": 0.0521, "vega": 0.0083, "theta": -0.0164, "rho": 0.0097, "theo": 3.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "COM261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 1.0126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0526, "vega": 0.0084, "theta": -0.0169, "rho": -0.0008, "theo": 0.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120C00031000", "bid": 2.0, "bid_size": 82.0, "ask": 3.2, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0831, "vega": 0.0111, "theta": -0.0186, "rho": 0.0097, "theo": 2.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "COM261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 448.0, "iv": 0.8487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1113, "gamma": 0.084, "vega": 0.0111, "theta": -0.0191, "rho": -0.0012, "theo": 0.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120C00032000", "bid": 0.25, "bid_size": 102.0, "ask": 3.0, "ask_size": 433.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.1426, "vega": 0.0153, "theta": -0.0213, "rho": 0.0092, "theo": 1.7809, "change": 0.0, "open": 0.0, "high": 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": "COM261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 24.0, "iv": 0.3091, "open_interest": 50.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.1449, "vega": 0.0154, "theta": -0.0218, "rho": -0.0018, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:51:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "COM261120C00033000", "bid": 0.1, "bid_size": 81.0, "ask": 1.3, "ask_size": 127.0, "iv": 0.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.6712, "gamma": 0.2494, "vega": 0.0212, "theta": -0.0241, "rho": 0.0077, "theo": 0.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "COM261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 432.0, "iv": 0.4412, "open_interest": 2.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.2552, "vega": 0.0213, "theta": -0.0248, "rho": -0.0032, "theo": 0.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T11:53:35", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "COM261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 470.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.2713, "vega": 0.0226, "theta": -0.0254, "rho": 0.0046, "theo": 0.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "COM261120P00034000", "bid": 0.05, "bid_size": 93.0, "ask": 1.2, "ask_size": 118.0, "iv": 0.1598, "open_interest": 1.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.2802, "vega": 0.0222, "theta": -0.0262, "rho": -0.0051, "theo": 0.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T11:11:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 452.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.2275, "gamma": 0.172, "vega": 0.0177, "theta": -0.024, "rho": 0.0026, "theo": 0.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "COM261120P00035000", "bid": 0.1, "bid_size": 82.0, "ask": 2.8, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7906, "gamma": 0.1802, "vega": 0.0166, "theta": -0.025, "rho": -0.0054, "theo": 1.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "COM261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 442.0, "iv": 0.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.1082, "vega": 0.0136, "theta": -0.0219, "rho": 0.0017, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00036000", "bid": 1.05, "bid_size": 63.0, "ask": 4.3, "ask_size": 103.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.1143, "vega": 0.0124, "theta": -0.023, "rho": -0.0054, "theo": 2.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4499998986721}, {"option": "COM261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 442.0, "iv": 0.673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0729, "vega": 0.0107, "theta": -0.0199, "rho": 0.0012, "theo": 0.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00037000", "bid": 1.8, "bid_size": 82.0, "ask": 5.3, "ask_size": 104.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0771, "vega": 0.0092, "theta": -0.021, "rho": -0.0048, "theo": 3.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "COM261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 1.0008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0522, "vega": 0.0087, "theta": -0.0182, "rho": 0.0009, "theo": 0.0959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00038000", "bid": 2.6, "bid_size": 82.0, "ask": 6.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0559, "vega": 0.0072, "theta": -0.0192, "rho": -0.0046, "theo": 4.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "COM261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 442.0, "iv": 0.8748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.039, "vega": 0.0072, "theta": -0.0167, "rho": 0.0007, "theo": 0.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00039000", "bid": 3.6, "bid_size": 82.0, "ask": 7.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0423, "vega": 0.0056, "theta": -0.0174, "rho": -0.004, "theo": 5.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "COM261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 451.0, "iv": 1.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0302, "vega": 0.0061, "theta": -0.0153, "rho": 0.0006, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00040000", "bid": 4.6, "bid_size": 63.0, "ask": 8.3, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0333, "vega": 0.0044, "theta": -0.0158, "rho": -0.0036, "theo": 6.5129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "COM261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 1.3041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0241, "vega": 0.0053, "theta": -0.0142, "rho": 0.0005, "theo": 0.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00041000", "bid": 5.6, "bid_size": 82.0, "ask": 9.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0271, "vega": 0.0036, "theta": -0.0145, "rho": -0.003, "theo": 7.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "COM261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 1.3943, "open_interest": 0.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0196, "vega": 0.0046, "theta": -0.0132, "rho": 0.0004, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00042000", "bid": 6.6, "bid_size": 82.0, "ask": 10.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0222, "vega": 0.003, "theta": -0.0129, "rho": -0.003, "theo": 8.5025, "change": 0.0, "open": 0.0, "high": 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": "COM261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 442.0, "iv": 1.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0162, "vega": 0.0041, "theta": -0.0122, "rho": 0.0003, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00043000", "bid": 7.6, "bid_size": 82.0, "ask": 11.3, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0184, "vega": 0.0024, "theta": -0.0116, "rho": -0.0019, "theo": 9.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "COM261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 321.0, "iv": 1.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0137, "vega": 0.0036, "theta": -0.0114, "rho": 0.0003, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00044000", "bid": 8.6, "bid_size": 63.0, "ask": 12.3, "ask_size": 103.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0149, "vega": 0.0017, "theta": -0.0111, "rho": -0.002, "theo": 10.4968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "COM261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 321.0, "iv": 1.6411, "open_interest": 0.0, "volume": 0.0, "delta": 0.0236, "gamma": 0.0116, "vega": 0.0032, "theta": -0.0107, "rho": 0.0003, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00045000", "bid": 9.6, "bid_size": 82.0, "ask": 13.3, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0121, "vega": 0.0014, "theta": -0.0104, "rho": -0.0016, "theo": 11.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "COM261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 317.0, "iv": 1.7168, "open_interest": 0.0, "volume": 0.0, "delta": 0.0209, "gamma": 0.01, "vega": 0.0029, "theta": -0.0101, "rho": 0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "COM261120P00046000", "bid": 11.0, "bid_size": 82.0, "ask": 13.8, "ask_size": 104.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.01, "vega": 0.0012, "theta": -0.0095, "rho": -0.0016, "theo": 12.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "COM261218C00025000", "bid": 6.6, "bid_size": 59.0, "ask": 10.6, "ask_size": 201.0, "iv": 0.4376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9462, "gamma": 0.0164, "vega": 0.0117, "theta": -0.0078, "rho": 0.0258, "theo": 8.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "COM261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 265.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0164, "vega": 0.0117, "theta": -0.0086, "rho": -0.002, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218C00026000", "bid": 5.6, "bid_size": 59.0, "ask": 9.6, "ask_size": 219.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0204, "vega": 0.0133, "theta": -0.0082, "rho": 0.0266, "theo": 7.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "COM261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 265.0, "iv": 0.9063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0205, "vega": 0.0134, "theta": -0.0089, "rho": -0.0023, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218C00027000", "bid": 4.6, "bid_size": 59.0, "ask": 8.6, "ask_size": 201.0, "iv": 0.3155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0259, "vega": 0.0153, "theta": -0.0086, "rho": 0.0272, "theo": 6.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "COM261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 346.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.026, "vega": 0.0153, "theta": -0.0093, "rho": -0.0027, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218C00028000", "bid": 3.6, "bid_size": 59.0, "ask": 7.6, "ask_size": 201.0, "iv": 0.2572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0334, "vega": 0.0176, "theta": -0.009, "rho": 0.0278, "theo": 5.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "COM261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 346.0, "iv": 0.7289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0335, "vega": 0.0177, "theta": -0.0096, "rho": -0.0032, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218C00029000", "bid": 2.65, "bid_size": 59.0, "ask": 6.6, "ask_size": 201.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.044, "vega": 0.0206, "theta": -0.0095, "rho": 0.0281, "theo": 4.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "COM261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 345.0, "iv": 0.5336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1091, "gamma": 0.0443, "vega": 0.0207, "theta": -0.01, "rho": -0.004, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218C00030000", "bid": 1.7, "bid_size": 59.0, "ask": 5.6, "ask_size": 201.0, "iv": 0.2186, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0598, "vega": 0.0244, "theta": -0.0099, "rho": 0.028, "theo": 3.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999989271164}, {"option": "COM261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 346.0, "iv": 0.5546, "open_interest": 0.0, "volume": 0.0, "delta": -0.1387, "gamma": 0.0601, "vega": 0.0245, "theta": -0.0103, "rho": -0.005, "theo": 0.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "COM261218C00031000", "bid": 0.7, "bid_size": 71.0, "ask": 4.6, "ask_size": 231.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0837, "vega": 0.0292, "theta": -0.0104, "rho": 0.0274, "theo": 2.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "COM261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.2303, "open_interest": 50.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0844, "vega": 0.0293, "theta": -0.0107, "rho": -0.0064, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T10:25:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "COM261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 231.0, "iv": 0.1888, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.1203, "vega": 0.0353, "theta": -0.0107, "rho": 0.0257, "theo": 2.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "COM261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 342.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.1217, "vega": 0.0355, "theta": -0.011, "rho": -0.0088, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COM261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 231.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.6186, "gamma": 0.1665, "vega": 0.0417, "theta": -0.011, "rho": 0.0219, "theo": 1.2361, "change": 0.0, "open": 0.0, "high": 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": "COM261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 253.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.1693, "vega": 0.0418, "theta": -0.0113, "rho": -0.0126, "theo": 0.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "COM261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 282.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.4445, "gamma": 0.1773, "vega": 0.0432, "theta": -0.0112, "rho": 0.0159, "theo": 0.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "COM261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 221.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.1819, "vega": 0.043, "theta": -0.0114, "rho": -0.0168, "theo": 1.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "COM261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 342.0, "iv": 0.2796, "open_interest": 0.0, "volume": 0.0, "delta": 0.3076, "gamma": 0.1402, "vega": 0.0387, "theta": -0.0112, "rho": 0.011, "theo": 0.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 60.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.7016, "gamma": 0.1449, "vega": 0.0379, "theta": -0.0114, "rho": -0.0193, "theo": 1.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COM261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 343.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.2266, "gamma": 0.1039, "vega": 0.0332, "theta": -0.0111, "rho": 0.0081, "theo": 0.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "COM261218P00036000", "bid": 0.6, "bid_size": 59.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.1835, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.1081, "vega": 0.032, "theta": -0.0113, "rho": -0.0202, "theo": 2.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500005364418}, {"option": "COM261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 325.0, "iv": 0.3652, "open_interest": 0.0, "volume": 0.0, "delta": 0.177, "gamma": 0.0788, "vega": 0.0287, "theta": -0.0108, "rho": 0.0063, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00037000", "bid": 1.55, "bid_size": 59.0, "ask": 5.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0824, "vega": 0.0273, "theta": -0.011, "rho": -0.0202, "theo": 3.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "COM261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 345.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.144, "gamma": 0.0616, "vega": 0.0251, "theta": -0.0105, "rho": 0.0051, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00038000", "bid": 2.55, "bid_size": 59.0, "ask": 6.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0648, "vega": 0.0234, "theta": -0.0106, "rho": -0.02, "theo": 4.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "COM261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 345.0, "iv": 0.6035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0496, "vega": 0.0223, "theta": -0.0102, "rho": 0.0042, "theo": 0.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00039000", "bid": 3.5, "bid_size": 59.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0525, "vega": 0.0205, "theta": -0.0102, "rho": -0.0195, "theo": 5.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "COM261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 349.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1035, "gamma": 0.0409, "vega": 0.0199, "theta": -0.0099, "rho": 0.0036, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00040000", "bid": 4.5, "bid_size": 59.0, "ask": 8.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9076, "gamma": 0.0435, "vega": 0.018, "theta": -0.0098, "rho": -0.0188, "theo": 6.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "COM261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 349.0, "iv": 0.7086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0344, "vega": 0.018, "theta": -0.0096, "rho": 0.0031, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00041000", "bid": 5.5, "bid_size": 59.0, "ask": 9.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.921, "gamma": 0.0369, "vega": 0.016, "theta": -0.0095, "rho": -0.0187, "theo": 7.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "COM261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 345.0, "iv": 0.757, "open_interest": 0.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0294, "vega": 0.0164, "theta": -0.0093, "rho": 0.0028, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00042000", "bid": 6.5, "bid_size": 59.0, "ask": 10.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9316, "gamma": 0.0318, "vega": 0.0143, "theta": -0.0092, "rho": -0.0181, "theo": 8.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "COM261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 345.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0254, "vega": 0.015, "theta": -0.009, "rho": 0.0025, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00043000", "bid": 7.5, "bid_size": 59.0, "ask": 11.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9402, "gamma": 0.0278, "vega": 0.0128, "theta": -0.0089, "rho": -0.0173, "theo": 9.5655, "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": 9.39999985694885}, {"option": "COM261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 283.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0223, "vega": 0.0139, "theta": -0.0087, "rho": 0.0022, "theo": 0.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00044000", "bid": 8.5, "bid_size": 59.0, "ask": 12.4, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0245, "vega": 0.0114, "theta": -0.0086, "rho": -0.0166, "theo": 10.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "COM261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 283.0, "iv": 0.8894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0197, "vega": 0.0128, "theta": -0.0085, "rho": 0.002, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COM261218P00045000", "bid": 9.5, "bid_size": 59.0, "ask": 13.4, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0218, "vega": 0.0104, "theta": -0.0083, "rho": -0.0165, "theo": 11.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "COM270115C00025000", "bid": 6.3, "bid_size": 20.0, "ask": 10.9, "ask_size": 100.0, "iv": 0.6966, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 8.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-06-09T13:38:29", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "COM270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0251, "vega": 0.0265, "theta": -0.0099, "rho": -0.0078, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 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": "COM270115C00026000", "bid": 5.3, "bid_size": 20.0, "ask": 9.9, "ask_size": 100.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 7.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "COM270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9848, "open_interest": 0.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0308, "vega": 0.0295, "theta": -0.01, "rho": -0.009, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COM270115C00027000", "bid": 4.3, "bid_size": 20.0, "ask": 9.0, "ask_size": 100.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 6.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "COM270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8932, "open_interest": 0.0, "volume": 0.0, "delta": -0.1514, "gamma": 0.0384, "vega": 0.0331, "theta": -0.0101, "rho": -0.0106, "theo": 0.5123, "change": 0.0, "open": 0.0, "high": 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": "COM270115C00028000", "bid": 3.3, "bid_size": 41.0, "ask": 8.0, "ask_size": 201.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 5.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "COM270115P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0484, "vega": 0.0372, "theta": -0.0102, "rho": -0.0128, "theo": 0.5776, "change": 0.0, "open": 0.0, "high": 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": "COM270115C00029000", "bid": 2.3, "bid_size": 20.0, "ask": 7.0, "ask_size": 100.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 4.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67499995231628}, {"option": "COM270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2256, "gamma": 0.0617, "vega": 0.042, "theta": -0.0102, "rho": -0.0157, "theo": 0.6699, "change": 0.0, "open": 0.0, "high": 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": "COM270115C00030000", "bid": 1.3, "bid_size": 20.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0511, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 3.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-09-02T09:45:06", "percent_change": 0.0, "prev_day_close": 3.5249999165535}, {"option": "COM270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2863, "gamma": 0.0786, "vega": 0.0473, "theta": -0.0102, "rho": -0.0199, "theo": 0.8128, "change": 0.0, "open": 0.0, "high": 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": "COM270115C00031000", "bid": 0.3, "bid_size": 49.0, "ask": 5.1, "ask_size": 100.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.2152, "vega": 0.0206, "theta": -0.0231, "rho": 0.0067, "theo": 2.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499994933605}, {"option": "COM270115P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.096, "vega": 0.052, "theta": -0.0101, "rho": -0.0258, "theo": 1.0578, "change": 0.0, "open": 0.0, "high": 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": "COM270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 271.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7096, "gamma": 0.2088, "vega": 0.0399, "theta": -0.0202, "rho": 0.0119, "theo": 1.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "COM270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.4308, "open_interest": 0.0, "volume": 0.0, "delta": -0.4777, "gamma": 0.1037, "vega": 0.0538, "theta": -0.01, "rho": -0.0335, "theo": 1.4898, "change": 0.0, "open": 0.0, "high": 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": "COM270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 100.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.157, "vega": 0.05, "theta": -0.0163, "rho": 0.0137, "theo": 1.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "COM270115P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5766, "gamma": 0.0958, "vega": 0.0518, "theta": -0.0099, "rho": -0.0411, "theo": 2.1429, "change": 0.0, "open": 0.0, "high": 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": "COM270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 100.0, "iv": 0.4245, "open_interest": 0.0, "volume": 0.0, "delta": 0.3805, "gamma": 0.1176, "vega": 0.0503, "theta": -0.0145, "rho": 0.013, "theo": 0.8827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "COM270115P00034000", "bid": 0.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": -0.6499, "gamma": 0.0812, "vega": 0.0478, "theta": -0.0098, "rho": -0.0474, "theo": 2.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499990165234}, {"option": "COM270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 100.0, "iv": 0.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.2974, "gamma": 0.0898, "vega": 0.0472, "theta": -0.0133, "rho": 0.0116, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "COM270115P00035000", "bid": 1.35, "bid_size": 1.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7013, "gamma": 0.0676, "vega": 0.0436, "theta": -0.0096, "rho": -0.0524, "theo": 3.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "COM270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 327.0, "iv": 0.4842, "open_interest": 0.0, "volume": 0.0, "delta": 0.2429, "gamma": 0.071, "vega": 0.043, "theta": -0.0125, "rho": 0.0102, "theo": 0.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00036000", "bid": 2.35, "bid_size": 1.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7382, "gamma": 0.0566, "vega": 0.0399, "theta": -0.0095, "rho": -0.0565, "theo": 4.7366, "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": 4.37500011920929}, {"option": "COM270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 327.0, "iv": 0.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.058, "vega": 0.039, "theta": -0.0119, "rho": 0.0089, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00037000", "bid": 2.95, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.7655, "gamma": 0.0481, "vega": 0.0366, "theta": -0.0093, "rho": -0.0601, "theo": 5.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "COM270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 327.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": 0.1768, "gamma": 0.0486, "vega": 0.0368, "theta": -0.0114, "rho": 0.0082, "theo": 0.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00038000", "bid": 4.0, "bid_size": 41.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.0414, "vega": 0.0338, "theta": -0.009, "rho": -0.0632, "theo": 6.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "COM270115C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 329.0, "iv": 0.5953, "open_interest": 3.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0414, "vega": 0.0332, "theta": -0.011, "rho": 0.0071, "theo": 0.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-09-30T12:05:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00039000", "bid": 5.1, "bid_size": 41.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.8033, "gamma": 0.036, "vega": 0.0314, "theta": -0.0088, "rho": -0.0662, "theo": 7.5783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "COM270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 85.0, "iv": 0.4286, "open_interest": 12.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0359, "vega": 0.0314, "theta": -0.0107, "rho": 0.0067, "theo": 0.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T11:45:28", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "COM270115P00040000", "bid": 6.2, "bid_size": 41.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.4798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0318, "vega": 0.0293, "theta": -0.0086, "rho": -0.0689, "theo": 8.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "COM270115C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 211.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0316, "vega": 0.0288, "theta": -0.0104, "rho": 0.006, "theo": 0.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00041000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.0283, "vega": 0.0274, "theta": -0.0083, "rho": -0.0714, "theo": 9.5091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "COM270115C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 209.0, "iv": 0.7128, "open_interest": 0.0, "volume": 0.0, "delta": 0.1142, "gamma": 0.0281, "vega": 0.027, "theta": -0.0102, "rho": 0.0055, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00042000", "bid": 8.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.5165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8375, "gamma": 0.0254, "vega": 0.0258, "theta": -0.008, "rho": -0.0739, "theo": 10.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "COM270115C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 210.0, "iv": 0.748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1048, "gamma": 0.0252, "vega": 0.0258, "theta": -0.0099, "rho": 0.0052, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00043000", "bid": 9.2, "bid_size": 41.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": -0.8455, "gamma": 0.023, "vega": 0.0244, "theta": -0.0078, "rho": -0.0763, "theo": 11.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "COM270115C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 210.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0968, "gamma": 0.0227, "vega": 0.0241, "theta": -0.0097, "rho": 0.0047, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00044000", "bid": 10.2, "bid_size": 1.0, "ask": 15.1, "ask_size": 3.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8525, "gamma": 0.0209, "vega": 0.0231, "theta": -0.0075, "rho": -0.0786, "theo": 12.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "COM270115C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 210.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0207, "vega": 0.0228, "theta": -0.0095, "rho": 0.0044, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270115P00045000", "bid": 11.5, "bid_size": 81.0, "ask": 16.4, "ask_size": 4.0, "iv": 0.7427, "open_interest": 0.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.0191, "vega": 0.0219, "theta": -0.0073, "rho": -0.0809, "theo": 13.4065, "change": 0.0, "open": 0.0, "high": 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": "COM270416C00024000", "bid": 7.2, "bid_size": 22.0, "ask": 12.1, "ask_size": 51.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0117, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 9.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "COM270416P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 111.0, "iv": 0.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.1256, "gamma": 0.0213, "vega": 0.0444, "theta": -0.0059, "rho": -0.0211, "theo": 0.6778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "COM270416C00025000", "bid": 6.2, "bid_size": 22.0, "ask": 11.1, "ask_size": 51.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0181, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 8.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "COM270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 167.0, "iv": 0.653, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0253, "vega": 0.0485, "theta": -0.006, "rho": -0.0238, "theo": 0.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "COM270416C00026000", "bid": 5.2, "bid_size": 22.0, "ask": 10.1, "ask_size": 51.0, "iv": 0.4416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0304, "vega": 0.0021, "theta": -0.012, "rho": 0.0, "theo": 7.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "COM270416P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 167.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0302, "vega": 0.053, "theta": -0.006, "rho": -0.0271, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "COM270416C00027000", "bid": 4.2, "bid_size": 42.0, "ask": 9.1, "ask_size": 102.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0498, "vega": 0.0115, "theta": -0.0123, "rho": 0.0063, "theo": 6.5107, "change": 0.0, "open": 0.0, "high": 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": "COM270416P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 167.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0364, "vega": 0.058, "theta": -0.0059, "rho": -0.0312, "theo": 0.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "COM270416C00028000", "bid": 3.3, "bid_size": 42.0, "ask": 8.2, "ask_size": 51.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0694, "vega": 0.0157, "theta": -0.0127, "rho": 0.0101, "theo": 5.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "COM270416P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 83.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.044, "vega": 0.0634, "theta": -0.0058, "rho": -0.0363, "theo": 0.9425, "change": 0.0, "open": 0.0, "high": 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": "COM270416C00029000", "bid": 2.35, "bid_size": 1.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": 0.9191, "gamma": 0.0988, "vega": 0.025, "theta": -0.0111, "rho": 0.011, "theo": 4.5418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "COM270416P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 83.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0535, "vega": 0.0692, "theta": -0.0057, "rho": -0.043, "theo": 1.0614, "change": 0.0, "open": 0.0, "high": 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": "COM270416C00030000", "bid": 1.35, "bid_size": 1.0, "ask": 6.2, "ask_size": 142.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.1214, "vega": 0.0381, "theta": -0.0094, "rho": 0.0193, "theo": 3.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "COM270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.3192, "gamma": 0.0646, "vega": 0.075, "theta": -0.0056, "rho": -0.0517, "theo": 1.229, "change": 0.0, "open": 0.0, "high": 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": "COM270416C00031000", "bid": 0.35, "bid_size": 1.0, "ask": 5.2, "ask_size": 50.0, "iv": 0.2338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.1366, "vega": 0.0542, "theta": -0.0094, "rho": 0.0275, "theo": 2.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "COM270416P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0758, "vega": 0.0796, "theta": -0.0053, "rho": -0.0631, "theo": 1.4807, "change": 0.0, "open": 0.0, "high": 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": "COM270416C00032000", "bid": 0.1, "bid_size": 22.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.143, "vega": 0.0686, "theta": -0.0088, "rho": 0.0316, "theo": 1.929, "change": 0.0, "open": 0.0, "high": 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": "COM270416P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.4747, "gamma": 0.083, "vega": 0.0813, "theta": -0.005, "rho": -0.0771, "theo": 1.8701, "change": 0.0, "open": 0.0, "high": 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": "COM270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.5075, "gamma": 0.131, "vega": 0.0764, "theta": -0.0078, "rho": 0.0322, "theo": 1.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "COM270416P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.0817, "vega": 0.0789, "theta": -0.0047, "rho": -0.0921, "theo": 2.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "COM270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": 0.3897, "gamma": 0.1078, "vega": 0.0763, "theta": -0.0068, "rho": 0.0301, "theo": 1.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "COM270416P00034000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0737, "vega": 0.0735, "theta": -0.0043, "rho": -0.1058, "theo": 3.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "COM270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.3773, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0861, "vega": 0.0716, "theta": -0.0061, "rho": 0.027, "theo": 0.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "COM270416P00035000", "bid": 1.45, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6864, "gamma": 0.0636, "vega": 0.0673, "theta": -0.004, "rho": -0.1172, "theo": 3.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "COM270416C00036000", "bid": 0.05, "bid_size": 1.0, "ask": 1.95, "ask_size": 1.0, "iv": 0.17, "open_interest": 70.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0694, "vega": 0.0657, "theta": -0.0056, "rho": 0.0236, "theo": 0.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-09-10T14:36:08", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "COM270416P00036000", "bid": 2.35, "bid_size": 1.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7261, "gamma": 0.0544, "vega": 0.0613, "theta": -0.0038, "rho": -0.1268, "theo": 4.8556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "COM270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 180.0, "iv": 0.4326, "open_interest": 0.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.057, "vega": 0.0604, "theta": -0.0052, "rho": 0.0209, "theo": 0.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "COM270416P00037000", "bid": 3.1, "bid_size": 20.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.7558, "gamma": 0.0467, "vega": 0.056, "theta": -0.0035, "rho": -0.1351, "theo": 5.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "COM270416C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 180.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0478, "vega": 0.0553, "theta": -0.0049, "rho": 0.0185, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COM270416P00038000", "bid": 4.0, "bid_size": 20.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0403, "vega": 0.0515, "theta": -0.0032, "rho": -0.1424, "theo": 6.6877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "COM270416C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 180.0, "iv": 0.4893, "open_interest": 2.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0408, "vega": 0.0508, "theta": -0.0046, "rho": 0.0164, "theo": 0.4277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-30T11:28:48", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "COM270416P00039000", "bid": 5.1, "bid_size": 20.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": -0.7966, "gamma": 0.0352, "vega": 0.0475, "theta": -0.003, "rho": -0.1492, "theo": 7.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "COM270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 180.0, "iv": 0.5112, "open_interest": 2.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0353, "vega": 0.0471, "theta": -0.0045, "rho": 0.0149, "theo": 0.3866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-09-30T11:28:48", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "COM270416P00040000", "bid": 6.0, "bid_size": 1.0, "ask": 10.9, "ask_size": 5.0, "iv": 0.2613, "open_interest": 0.0, "volume": 0.0, "delta": -0.811, "gamma": 0.031, "vega": 0.0441, "theta": -0.0027, "rho": -0.1553, "theo": 8.5713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "COM270416C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 119.0, "iv": 0.5384, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.031, "vega": 0.0434, "theta": -0.0043, "rho": 0.0134, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COM270416P00041000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0276, "vega": 0.0411, "theta": -0.0025, "rho": -0.1612, "theo": 9.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "COM270416C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 119.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0274, "vega": 0.0406, "theta": -0.0041, "rho": 0.0122, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "COM270416P00042000", "bid": 8.1, "bid_size": 1.0, "ask": 13.0, "ask_size": 3.0, "iv": 0.3375, "open_interest": 0.0, "volume": 0.0, "delta": -0.8328, "gamma": 0.0247, "vega": 0.0384, "theta": -0.0022, "rho": -0.1668, "theo": 10.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "COM270416C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 119.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0245, "vega": 0.0379, "theta": -0.004, "rho": 0.0112, "theo": 0.3026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "COM270416P00043000", "bid": 9.2, "bid_size": 41.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8412, "gamma": 0.0223, "vega": 0.0361, "theta": -0.002, "rho": -0.1722, "theo": 11.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "COM270416C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.3103, "open_interest": 8.0, "volume": 0.0, "delta": 0.0916, "gamma": 0.0221, "vega": 0.0356, "theta": -0.0039, "rho": 0.0104, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-27T11:00:55", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "COM270416P00044000", "bid": 10.4, "bid_size": 41.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8485, "gamma": 0.0202, "vega": 0.034, "theta": -0.0018, "rho": -0.1775, "theo": 12.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}], "symbol": "COM", "security_type": "stock", "exchange_id": 3, "current_price": 33.54, "price_change": -0.06, "price_change_percent": -0.1786, "bid": 22.44, "ask": 34.16, "bid_size": 100, "ask_size": 100, "open": 33.51, "high": 33.59, "low": 33.46, "close": 33.54, "prev_day_close": 33.6, "volume": 18707, "iv30": 20.853, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190654, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "COM"}