{"timestamp": "2026-11-09 23:57:39", "data": {"options": [{"option": "COMB261120C00019000", "bid": 6.7, "bid_size": 282.0, "ask": 8.2, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0181, "vega": 0.0048, "theta": -0.0247, "rho": 0.0062, "theo": 7.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "COMB261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 1.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0503, "gamma": 0.0181, "vega": 0.0048, "theta": -0.0256, "rho": -0.0005, "theo": 0.1275, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00020000", "bid": 5.7, "bid_size": 282.0, "ask": 7.2, "ask_size": 178.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0234, "vega": 0.0055, "theta": -0.0255, "rho": 0.0065, "theo": 6.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "COMB261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 1.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0599, "gamma": 0.0234, "vega": 0.0055, "theta": -0.0263, "rho": -0.0006, "theo": 0.1381, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00021000", "bid": 4.8, "bid_size": 282.0, "ask": 6.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0308, "vega": 0.0064, "theta": -0.0264, "rho": 0.0067, "theo": 5.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "COMB261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.2537, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0309, "vega": 0.0064, "theta": -0.027, "rho": -0.0007, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00022000", "bid": 3.9, "bid_size": 282.0, "ask": 5.1, "ask_size": 174.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9091, "gamma": 0.042, "vega": 0.0075, "theta": -0.0273, "rho": 0.0069, "theo": 4.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "COMB261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.0714, "open_interest": 0.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.042, "vega": 0.0075, "theta": -0.0279, "rho": -0.0008, "theo": 0.1694, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00023000", "bid": 2.8, "bid_size": 282.0, "ask": 4.0, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0593, "vega": 0.009, "theta": -0.0283, "rho": 0.007, "theo": 3.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "COMB261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.8914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1165, "gamma": 0.0594, "vega": 0.009, "theta": -0.0288, "rho": -0.001, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00024000", "bid": 1.0, "bid_size": 282.0, "ask": 3.9, "ask_size": 281.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8419, "gamma": 0.088, "vega": 0.0111, "theta": -0.0294, "rho": 0.007, "theo": 2.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "COMB261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.7108, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.0883, "vega": 0.0111, "theta": -0.0297, "rho": -0.0014, "theo": 0.2338, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00025000", "bid": 1.15, "bid_size": 281.0, "ask": 2.95, "ask_size": 281.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.1381, "vega": 0.014, "theta": -0.0304, "rho": 0.0066, "theo": 1.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "COMB261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.1386, "vega": 0.0141, "theta": -0.0307, "rho": -0.002, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00026000", "bid": 0.3, "bid_size": 272.0, "ask": 2.15, "ask_size": 289.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.6193, "gamma": 0.2095, "vega": 0.0175, "theta": -0.0318, "rho": 0.0055, "theo": 0.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "COMB261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 173.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.2105, "vega": 0.0175, "theta": -0.032, "rho": -0.0031, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 174.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": 0.4082, "gamma": 0.2053, "vega": 0.0179, "theta": -0.0338, "rho": 0.0036, "theo": 0.5293, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00027000", "bid": 0.4, "bid_size": 282.0, "ask": 2.25, "ask_size": 282.0, "iv": 0.565, "open_interest": 1.0, "volume": 0.0, "delta": -0.5937, "gamma": 0.2064, "vega": 0.0178, "theta": -0.0339, "rho": -0.0045, "theo": 1.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T15:55:06", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "COMB261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": 0.2752, "gamma": 0.1457, "vega": 0.0154, "theta": -0.0349, "rho": 0.0024, "theo": 0.367, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00028000", "bid": 0.3, "bid_size": 281.0, "ask": 3.1, "ask_size": 74.0, "iv": 0.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.1465, "vega": 0.0153, "theta": -0.0349, "rho": -0.0053, "theo": 1.8834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "COMB261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.2039, "gamma": 0.104, "vega": 0.013, "theta": -0.0348, "rho": 0.0018, "theo": 0.2921, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00029000", "bid": 1.25, "bid_size": 281.0, "ask": 4.1, "ask_size": 74.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": -0.7983, "gamma": 0.1046, "vega": 0.013, "theta": -0.0347, "rho": -0.0056, "theo": 2.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "COMB261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.7844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1608, "gamma": 0.0779, "vega": 0.0112, "theta": -0.0341, "rho": 0.0014, "theo": 0.2467, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00030000", "bid": 3.0, "bid_size": 282.0, "ask": 4.2, "ask_size": 74.0, "iv": 0.4949, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0785, "vega": 0.0111, "theta": -0.034, "rho": -0.0059, "theo": 3.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "COMB261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.9062, "open_interest": 0.0, "volume": 0.0, "delta": 0.132, "gamma": 0.0608, "vega": 0.0098, "theta": -0.0332, "rho": 0.0012, "theo": 0.2152, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00031000", "bid": 4.0, "bid_size": 282.0, "ask": 5.2, "ask_size": 74.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8702, "gamma": 0.0614, "vega": 0.0097, "theta": -0.033, "rho": -0.0059, "theo": 4.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "COMB261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.0191, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.049, "vega": 0.0087, "theta": -0.0322, "rho": 0.001, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00032000", "bid": 5.0, "bid_size": 282.0, "ask": 6.2, "ask_size": 74.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0495, "vega": 0.0086, "theta": -0.0319, "rho": -0.0061, "theo": 5.708, "change": 0.0, "open": 0.0, "high": 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": "COMB261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 1.1247, "open_interest": 0.0, "volume": 0.0, "delta": 0.096, "gamma": 0.0405, "vega": 0.0078, "theta": -0.0311, "rho": 0.0008, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00033000", "bid": 5.8, "bid_size": 282.0, "ask": 7.3, "ask_size": 74.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.041, "vega": 0.0076, "theta": -0.0308, "rho": -0.006, "theo": 6.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "COMB261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 283.0, "iv": 1.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0341, "vega": 0.0071, "theta": -0.0301, "rho": 0.0007, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00034000", "bid": 6.8, "bid_size": 282.0, "ask": 8.3, "ask_size": 74.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0346, "vega": 0.0069, "theta": -0.0296, "rho": -0.0061, "theo": 7.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "COMB261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 1.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0292, "vega": 0.0064, "theta": -0.029, "rho": 0.0006, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00035000", "bid": 7.8, "bid_size": 282.0, "ask": 9.3, "ask_size": 74.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0297, "vega": 0.0063, "theta": -0.0286, "rho": -0.0059, "theo": 8.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "COMB261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 1.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0254, "vega": 0.0059, "theta": -0.028, "rho": 0.0006, "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": 0.375}, {"option": "COMB261120P00036000", "bid": 8.8, "bid_size": 282.0, "ask": 10.3, "ask_size": 74.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9357, "gamma": 0.0259, "vega": 0.0057, "theta": -0.0275, "rho": -0.006, "theo": 9.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "COMB261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 1.4928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0223, "vega": 0.0054, "theta": -0.027, "rho": 0.0005, "theo": 0.1238, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00037000", "bid": 9.8, "bid_size": 282.0, "ask": 11.3, "ask_size": 74.0, "iv": 0.888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9423, "gamma": 0.0227, "vega": 0.0052, "theta": -0.0264, "rho": -0.0061, "theo": 10.6396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "COMB261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 1.5743, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0197, "vega": 0.005, "theta": -0.0261, "rho": 0.0005, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00038000", "bid": 10.4, "bid_size": 282.0, "ask": 12.8, "ask_size": 74.0, "iv": 1.1375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0202, "vega": 0.0048, "theta": -0.0254, "rho": -0.006, "theo": 11.6311, "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": 11.4000000953674}, {"option": "COMB261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 257.0, "iv": 1.6524, "open_interest": 0.0, "volume": 0.0, "delta": 0.0499, "gamma": 0.0176, "vega": 0.0047, "theta": -0.0252, "rho": 0.0004, "theo": 0.108, "change": 0.0, "open": 0.0, "high": 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": "COMB261120P00039000", "bid": 11.4, "bid_size": 282.0, "ask": 13.8, "ask_size": 74.0, "iv": 1.2032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9526, "gamma": 0.0181, "vega": 0.0045, "theta": -0.0245, "rho": -0.0058, "theo": 12.6235, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00019000", "bid": 6.7, "bid_size": 282.0, "ask": 8.2, "ask_size": 149.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0195, "vega": 0.0105, "theta": -0.0086, "rho": 0.0192, "theo": 7.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "COMB261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0195, "vega": 0.0105, "theta": -0.0094, "rho": -0.0018, "theo": 0.175, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00020000", "bid": 5.8, "bid_size": 282.0, "ask": 7.3, "ask_size": 152.0, "iv": 0.4668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9258, "gamma": 0.0249, "vega": 0.012, "theta": -0.0089, "rho": 0.02, "theo": 6.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "COMB261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 217.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0724, "gamma": 0.0249, "vega": 0.012, "theta": -0.0096, "rho": -0.0022, "theo": 0.1894, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00021000", "bid": 4.9, "bid_size": 282.0, "ask": 6.1, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0324, "vega": 0.0138, "theta": -0.0092, "rho": 0.0207, "theo": 5.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "COMB261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.6704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0325, "vega": 0.0138, "theta": -0.0098, "rho": -0.0026, "theo": 0.2078, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00022000", "bid": 4.0, "bid_size": 282.0, "ask": 5.2, "ask_size": 149.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0431, "vega": 0.016, "theta": -0.0095, "rho": 0.0212, "theo": 4.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "COMB261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1075, "gamma": 0.0433, "vega": 0.0161, "theta": -0.01, "rho": -0.0032, "theo": 0.2321, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00023000", "bid": 3.0, "bid_size": 282.0, "ask": 4.2, "ask_size": 90.0, "iv": 0.3007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0592, "vega": 0.019, "theta": -0.0098, "rho": 0.0214, "theo": 3.7879, "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": 3.80000007152557}, {"option": "COMB261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0595, "vega": 0.019, "theta": -0.0102, "rho": -0.004, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00024000", "bid": 2.1, "bid_size": 282.0, "ask": 3.3, "ask_size": 149.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": 0.8173, "gamma": 0.0843, "vega": 0.0229, "theta": -0.0102, "rho": 0.0211, "theo": 2.8464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "COMB261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.3822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0848, "vega": 0.023, "theta": -0.0105, "rho": -0.0051, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00025000", "bid": 0.25, "bid_size": 671.0, "ask": 3.4, "ask_size": 290.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.7424, "gamma": 0.1233, "vega": 0.0279, "theta": -0.0105, "rho": 0.0199, "theo": 1.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "COMB261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 149.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.1243, "vega": 0.028, "theta": -0.0108, "rho": -0.0071, "theo": 0.4194, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 290.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.1696, "vega": 0.0331, "theta": -0.011, "rho": 0.0168, "theo": 1.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "COMB261218P00026000", "bid": 0.2, "bid_size": 75.0, "ask": 0.95, "ask_size": 87.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.391, "gamma": 0.1717, "vega": 0.0332, "theta": -0.0112, "rho": -0.0103, "theo": 0.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "COMB261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 290.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": 0.4382, "gamma": 0.1711, "vega": 0.0341, "theta": -0.0116, "rho": 0.0122, "theo": 0.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "COMB261218P00027000", "bid": 0.7, "bid_size": 76.0, "ask": 2.45, "ask_size": 281.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.1743, "vega": 0.0339, "theta": -0.0117, "rho": -0.0139, "theo": 1.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "COMB261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.1338, "vega": 0.0307, "theta": -0.0119, "rho": 0.0087, "theo": 0.5029, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00028000", "bid": 0.3, "bid_size": 281.0, "ask": 3.4, "ask_size": 74.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.692, "gamma": 0.137, "vega": 0.0304, "theta": -0.0121, "rho": -0.016, "theo": 1.9712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "COMB261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2391, "gamma": 0.1014, "vega": 0.0269, "theta": -0.012, "rho": 0.0066, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00029000", "bid": 2.1, "bid_size": 282.0, "ask": 3.3, "ask_size": 74.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.1042, "vega": 0.0263, "theta": -0.0121, "rho": -0.0171, "theo": 2.8697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "COMB261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 152.0, "iv": 0.4131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.0788, "vega": 0.0237, "theta": -0.0119, "rho": 0.0053, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00030000", "bid": 3.0, "bid_size": 282.0, "ask": 4.2, "ask_size": 74.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": -0.8153, "gamma": 0.0813, "vega": 0.023, "theta": -0.012, "rho": -0.0176, "theo": 3.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "COMB261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.478, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0631, "vega": 0.0211, "theta": -0.0117, "rho": 0.0044, "theo": 0.2946, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00031000", "bid": 4.0, "bid_size": 282.0, "ask": 5.2, "ask_size": 74.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": -0.8481, "gamma": 0.0654, "vega": 0.0203, "theta": -0.0117, "rho": -0.0178, "theo": 4.7642, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.5382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.0518, "vega": 0.0189, "theta": -0.0114, "rho": 0.0037, "theo": 0.2618, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00032000", "bid": 5.0, "bid_size": 282.0, "ask": 6.2, "ask_size": 74.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0539, "vega": 0.0179, "theta": -0.0114, "rho": -0.0176, "theo": 5.7316, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.5944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1173, "gamma": 0.0434, "vega": 0.0171, "theta": -0.0112, "rho": 0.0032, "theo": 0.2359, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00033000", "bid": 5.8, "bid_size": 282.0, "ask": 7.3, "ask_size": 74.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8903, "gamma": 0.0454, "vega": 0.0161, "theta": -0.011, "rho": -0.0177, "theo": 6.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "COMB261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 282.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.037, "vega": 0.0156, "theta": -0.0108, "rho": 0.0028, "theo": 0.2148, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00034000", "bid": 6.8, "bid_size": 282.0, "ask": 8.3, "ask_size": 74.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0389, "vega": 0.0144, "theta": -0.0106, "rho": -0.0173, "theo": 7.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "COMB261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.032, "vega": 0.0143, "theta": -0.0105, "rho": 0.0025, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00035000", "bid": 7.8, "bid_size": 282.0, "ask": 9.3, "ask_size": 74.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": -0.9162, "gamma": 0.0338, "vega": 0.0132, "theta": -0.0103, "rho": -0.017, "theo": 8.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "COMB261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0824, "gamma": 0.028, "vega": 0.0132, "theta": -0.0102, "rho": 0.0022, "theo": 0.1819, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00036000", "bid": 8.8, "bid_size": 282.0, "ask": 10.3, "ask_size": 74.0, "iv": 0.493, "open_interest": 0.0, "volume": 0.0, "delta": -0.9258, "gamma": 0.0298, "vega": 0.0119, "theta": -0.0099, "rho": -0.017, "theo": 9.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "COMB261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.7904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0248, "vega": 0.0122, "theta": -0.0099, "rho": 0.002, "theo": 0.1688, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00037000", "bid": 9.8, "bid_size": 282.0, "ask": 11.3, "ask_size": 74.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9339, "gamma": 0.0265, "vega": 0.0108, "theta": -0.0096, "rho": -0.0164, "theo": 10.6386, "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": 10.4499998092651}, {"option": "COMB261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.8338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0679, "gamma": 0.0221, "vega": 0.0114, "theta": -0.0096, "rho": 0.0018, "theo": 0.1572, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00038000", "bid": 10.4, "bid_size": 282.0, "ask": 12.8, "ask_size": 74.0, "iv": 0.6507, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0238, "vega": 0.01, "theta": -0.0092, "rho": -0.0164, "theo": 11.6272, "change": 0.0, "open": 0.0, "high": 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": "COMB261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 218.0, "iv": 0.8754, "open_interest": 0.0, "volume": 0.0, "delta": 0.0622, "gamma": 0.0198, "vega": 0.0106, "theta": -0.0093, "rho": 0.0016, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 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": "COMB261218P00039000", "bid": 11.4, "bid_size": 282.0, "ask": 13.8, "ask_size": 74.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0215, "vega": 0.0092, "theta": -0.0089, "rho": -0.0156, "theo": 12.6171, "change": 0.0, "open": 0.0, "high": 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": "COMB270115C00018000", "bid": 6.1, "bid_size": 2.0, "ask": 10.4, "ask_size": 150.0, "iv": 0.7126, "open_interest": 1.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0092, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 8.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-06-24T15:44:42", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "COMB270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.03, "vega": 0.0185, "theta": -0.0079, "rho": -0.0057, "theo": 0.3255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "COMB270115C00019000", "bid": 5.0, "bid_size": 1.0, "ask": 9.4, "ask_size": 150.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0135, "vega": 0.0011, "theta": -0.0015, "rho": 0.0019, "theo": 7.455, "change": 0.0, "open": 0.0, "high": 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": "COMB270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.8982, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0388, "vega": 0.0211, "theta": -0.0079, "rho": -0.0068, "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": 1.35000002384186}, {"option": "COMB270115C00020000", "bid": 4.0, "bid_size": 1.0, "ask": 8.4, "ask_size": 150.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0184, "vega": 0.0022, "theta": -0.002, "rho": 0.003, "theo": 6.4556, "change": 0.0, "open": 0.0, "high": 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": "COMB270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.8003, "open_interest": 2.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0512, "vega": 0.0242, "theta": -0.0079, "rho": -0.0082, "theo": 0.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-18T09:30:57", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "COMB270115C00021000", "bid": 3.1, "bid_size": 2.0, "ask": 7.4, "ask_size": 151.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0259, "vega": 0.0029, "theta": -0.0023, "rho": 0.0042, "theo": 5.4574, "change": 0.0, "open": 0.0, "high": 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": "COMB270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0692, "vega": 0.0281, "theta": -0.0079, "rho": -0.0103, "theo": 0.45, "change": 0.0, "open": 0.0, "high": 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": "COMB270115C00022000", "bid": 2.1, "bid_size": 2.0, "ask": 6.4, "ask_size": 150.0, "iv": 0.4084, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0368, "vega": 0.0043, "theta": -0.0026, "rho": 0.0059, "theo": 4.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-07-22T10:30:01", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "COMB270115P00022000", "bid": 0.15, "bid_size": 1.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.2544, "gamma": 0.0951, "vega": 0.0328, "theta": -0.0079, "rho": -0.0136, "theo": 0.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "COMB270115C00023000", "bid": 1.1, "bid_size": 2.0, "ask": 5.4, "ask_size": 150.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9541, "gamma": 0.059, "vega": 0.009, "theta": -0.0032, "rho": 0.0102, "theo": 3.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-07-21T09:37:08", "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "COMB270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.7088, "open_interest": 0.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.127, "vega": 0.0379, "theta": -0.0079, "rho": -0.0189, "theo": 0.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "COMB270115C00024000", "bid": 0.4, "bid_size": 1.0, "ask": 4.5, "ask_size": 150.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0974, "vega": 0.0189, "theta": -0.0053, "rho": 0.0157, "theo": 2.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "COMB270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6065, "open_interest": 0.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.1411, "vega": 0.0404, "theta": -0.008, "rho": -0.0265, "theo": 1.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "COMB270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 186.0, "iv": 0.3336, "open_interest": 5.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.1314, "vega": 0.029, "theta": -0.0088, "rho": 0.017, "theo": 1.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-07-10T10:16:52", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "COMB270115P00025000", "bid": 0.6, "bid_size": 32.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.5912, "open_interest": 9.0, "volume": 0.0, "delta": -0.6112, "gamma": 0.1236, "vega": 0.0387, "theta": -0.0083, "rho": -0.0338, "theo": 1.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "COMB270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 96.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.1343, "vega": 0.0348, "theta": -0.0117, "rho": 0.0155, "theo": 1.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "COMB270115P00026000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0998, "vega": 0.0353, "theta": -0.0084, "rho": -0.0392, "theo": 2.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "COMB270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 186.0, "iv": 0.5289, "open_interest": 0.0, "volume": 0.0, "delta": 0.4516, "gamma": 0.1203, "vega": 0.0356, "theta": -0.0132, "rho": 0.0122, "theo": 1.0318, "change": 0.0, "open": 0.0, "high": 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": "COMB270115P00027000", "bid": 2.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 2.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0808, "vega": 0.032, "theta": -0.0084, "rho": -0.0431, "theo": 3.6201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "COMB270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 186.0, "iv": 0.5397, "open_interest": 2.0, "volume": 0.0, "delta": 0.3603, "gamma": 0.1019, "vega": 0.0342, "theta": -0.0136, "rho": 0.0106, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-05-18T12:00:23", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "COMB270115P00028000", "bid": 3.4, "bid_size": 3.0, "ask": 8.3, "ask_size": 2.0, "iv": 0.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.782, "gamma": 0.0668, "vega": 0.0292, "theta": -0.0084, "rho": -0.0458, "theo": 4.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "COMB270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.347, "open_interest": 50.0, "volume": 0.0, "delta": 0.2936, "gamma": 0.0854, "vega": 0.0319, "theta": -0.0134, "rho": 0.009, "theo": 0.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T11:04:11", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "COMB270115P00029000", "bid": 4.4, "bid_size": 3.0, "ask": 9.3, "ask_size": 2.0, "iv": 0.8466, "open_interest": 0.0, "volume": 0.0, "delta": -0.8096, "gamma": 0.0563, "vega": 0.0268, "theta": -0.0082, "rho": -0.0478, "theo": 5.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "COMB270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 150.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0717, "vega": 0.0291, "theta": -0.013, "rho": 0.0075, "theo": 0.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "COMB270115P00030000", "bid": 5.4, "bid_size": 2.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0483, "vega": 0.0247, "theta": -0.008, "rho": -0.0493, "theo": 6.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "COMB270115C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 150.0, "iv": 0.6657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0606, "vega": 0.0262, "theta": -0.0125, "rho": 0.0063, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 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": "COMB270115P00031000", "bid": 6.4, "bid_size": 2.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.9384, "open_interest": 0.0, "volume": 0.0, "delta": -0.8479, "gamma": 0.042, "vega": 0.023, "theta": -0.0078, "rho": -0.0506, "theo": 7.4204, "change": 0.0, "open": 0.0, "high": 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": "COMB270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 150.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1776, "gamma": 0.0518, "vega": 0.0255, "theta": -0.012, "rho": 0.0061, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "COMB270115P00032000", "bid": 7.4, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.9784, "open_interest": 502.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.037, "vega": 0.0214, "theta": -0.0076, "rho": -0.0517, "theo": 8.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-07T09:30:05", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "COMB270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 150.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0447, "vega": 0.0227, "theta": -0.0114, "rho": 0.0051, "theo": 0.3847, "change": 0.0, "open": 0.0, "high": 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": "COMB270115P00033000", "bid": 8.3, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 1.015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.033, "vega": 0.02, "theta": -0.0074, "rho": -0.0526, "theo": 9.3605, "change": 0.0, "open": 0.0, "high": 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": "COMB270115C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 150.0, "iv": 0.8097, "open_interest": 0.0, "volume": 0.0, "delta": 0.1368, "gamma": 0.0389, "vega": 0.0221, "theta": -0.0109, "rho": 0.0049, "theo": 0.346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "COMB270115P00034000", "bid": 9.4, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 1.063, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0296, "vega": 0.0188, "theta": -0.0071, "rho": -0.054, "theo": 10.3351, "change": 0.0, "open": 0.0, "high": 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": "COMB270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 129.0, "iv": 0.5881, "open_interest": 1.0, "volume": 0.0, "delta": 0.1225, "gamma": 0.0343, "vega": 0.0197, "theta": -0.0104, "rho": 0.0042, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-10T11:48:51", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "COMB270115P00035000", "bid": 10.4, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 1.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.8916, "gamma": 0.0268, "vega": 0.0178, "theta": -0.0068, "rho": -0.0548, "theo": 11.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "COMB270115C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 155.0, "iv": 0.9077, "open_interest": 1.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0304, "vega": 0.019, "theta": -0.0099, "rho": 0.004, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-06T09:31:56", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "COMB270115P00036000", "bid": 11.4, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 1.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8989, "gamma": 0.0244, "vega": 0.0168, "theta": -0.0066, "rho": -0.056, "theo": 12.2906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "COMB270115C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 155.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": 0.1003, "gamma": 0.0272, "vega": 0.0171, "theta": -0.0095, "rho": 0.0035, "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": 0.925000011920929}, {"option": "COMB270115P00037000", "bid": 12.4, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 1.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.9053, "gamma": 0.0224, "vega": 0.0159, "theta": -0.0063, "rho": -0.0569, "theo": 13.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5000004768372}, {"option": "COMB270115C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 2.0, "iv": 0.6922, "open_interest": 156.0, "volume": 0.0, "delta": 0.0919, "gamma": 0.0246, "vega": 0.0165, "theta": -0.0091, "rho": 0.0033, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T09:36:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "COMB270115P00038000", "bid": 13.3, "bid_size": 1.0, "ask": 17.9, "ask_size": 1.0, "iv": 1.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0206, "vega": 0.0151, "theta": -0.006, "rho": -0.0582, "theo": 14.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5000004768372}, {"option": "COMB270416C00017000", "bid": 7.0, "bid_size": 3.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 9.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75000023841858}, {"option": "COMB270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.8014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.0279, "vega": 0.0345, "theta": -0.0053, "rho": -0.018, "theo": 0.6696, "change": 0.0, "open": 0.0, "high": 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": "COMB270416C00018000", "bid": 6.0, "bid_size": 3.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 8.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "COMB270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.7232, "open_interest": 0.0, "volume": 0.0, "delta": -0.1671, "gamma": 0.0347, "vega": 0.0383, "theta": -0.0053, "rho": -0.021, "theo": 0.7284, "change": 0.0, "open": 0.0, "high": 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": "COMB270416C00019000", "bid": 5.0, "bid_size": 3.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 7.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "COMB270416P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0434, "vega": 0.0427, "theta": -0.0052, "rho": -0.0249, "theo": 0.8101, "change": 0.0, "open": 0.0, "high": 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": "COMB270416C00020000", "bid": 4.0, "bid_size": 3.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 6.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "COMB270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2442, "gamma": 0.0542, "vega": 0.0476, "theta": -0.0052, "rho": -0.0302, "theo": 0.9311, "change": 0.0, "open": 0.0, "high": 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": "COMB270416C00021000", "bid": 3.1, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 5.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75000023841858}, {"option": "COMB270416P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.3034, "gamma": 0.0664, "vega": 0.0526, "theta": -0.0052, "rho": -0.0374, "theo": 1.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "COMB270416C00022000", "bid": 2.1, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 4.46, "change": 0.0, "open": 0.0, "high": 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": "COMB270416P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0766, "vega": 0.0566, "theta": -0.0052, "rho": -0.047, "theo": 1.4445, "change": 0.0, "open": 0.0, "high": 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": "COMB270416C00023000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0277, "vega": 0.0, "theta": -0.0104, "rho": 0.0, "theo": 3.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999994039536}, {"option": "COMB270416P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3832, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0794, "vega": 0.0581, "theta": -0.0052, "rho": -0.0581, "theo": 1.9474, "change": 0.0, "open": 0.0, "high": 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": "COMB270416C00024000", "bid": 0.6, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": 0.856, "gamma": 0.1438, "vega": 0.0226, "theta": -0.0098, "rho": 0.0103, "theo": 2.5333, "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": 2.7999999076128}, {"option": "COMB270416P00024000", "bid": 0.1, "bid_size": 501.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.5361, "gamma": 0.0749, "vega": 0.057, "theta": -0.0052, "rho": -0.069, "theo": 2.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "COMB270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3368, "open_interest": 20.0, "volume": 0.0, "delta": 0.676, "gamma": 0.1389, "vega": 0.0386, "theta": -0.0117, "rho": 0.0169, "theo": 1.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-13T13:14:52", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "COMB270416P00025000", "bid": 0.7, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.5941, "gamma": 0.0672, "vega": 0.0546, "theta": -0.0052, "rho": -0.0786, "theo": 3.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "COMB270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 82.0, "iv": 0.5275, "open_interest": 0.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.125, "vega": 0.0456, "theta": -0.012, "rho": 0.0181, "theo": 1.4217, "change": 0.0, "open": 0.0, "high": 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": "COMB270416P00026000", "bid": 1.6, "bid_size": 11.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.6383, "gamma": 0.0594, "vega": 0.0517, "theta": -0.0051, "rho": -0.0871, "theo": 4.2571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "COMB270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 82.0, "iv": 0.5611, "open_interest": 0.0, "volume": 0.0, "delta": 0.415, "gamma": 0.105, "vega": 0.0493, "theta": -0.0115, "rho": 0.0177, "theo": 1.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "COMB270416P00027000", "bid": 2.6, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.6724, "gamma": 0.0526, "vega": 0.0489, "theta": -0.005, "rho": -0.0946, "theo": 5.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "COMB270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 82.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.3345, "gamma": 0.0854, "vega": 0.0483, "theta": -0.0104, "rho": 0.0168, "theo": 0.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "COMB270416P00028000", "bid": 3.4, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.3646, "open_interest": 0.0, "volume": 0.0, "delta": -0.6995, "gamma": 0.0468, "vega": 0.0462, "theta": -0.0049, "rho": -0.1015, "theo": 6.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "COMB270416C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 96.0, "iv": 0.5951, "open_interest": 0.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0694, "vega": 0.0466, "theta": -0.0094, "rho": 0.0158, "theo": 0.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "COMB270416P00029000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.4035, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.042, "vega": 0.0437, "theta": -0.0047, "rho": -0.1078, "theo": 6.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "COMB270416C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 70.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0572, "vega": 0.0441, "theta": -0.0085, "rho": 0.0148, "theo": 0.7229, "change": 0.0, "open": 0.0, "high": 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": "COMB270416P00030000", "bid": 5.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.4526, "open_interest": 0.0, "volume": 0.0, "delta": -0.7396, "gamma": 0.038, "vega": 0.0414, "theta": -0.0046, "rho": -0.1138, "theo": 7.8996, "change": 0.0, "open": 0.0, "high": 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": "COMB270416C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 70.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.2068, "gamma": 0.0479, "vega": 0.0415, "theta": -0.0077, "rho": 0.014, "theo": 0.6535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "COMB270416P00031000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.4759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0345, "vega": 0.0394, "theta": -0.0044, "rho": -0.1195, "theo": 8.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "COMB270416C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 58.0, "iv": 0.4453, "open_interest": 1.0, "volume": 1.0, "delta": 0.1844, "gamma": 0.041, "vega": 0.0397, "theta": -0.0071, "rho": 0.0131, "theo": 0.6015, "change": -0.525, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:36:04", "percent_change": -35.5932, "prev_day_close": 1.47500002384186}, {"option": "COMB270416P00032000", "bid": 7.4, "bid_size": 1.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0316, "vega": 0.0375, "theta": -0.0042, "rho": -0.125, "theo": 9.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "COMB270416C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 70.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0358, "vega": 0.0374, "theta": -0.0067, "rho": 0.0123, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 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": "COMB270416P00033000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 3.0, "iv": 0.5161, "open_interest": 4.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0291, "vega": 0.0358, "theta": -0.004, "rho": -0.1303, "theo": 10.7293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-16T15:16:21", "percent_change": 0.0, "prev_day_close": 10.7000002861023}, {"option": "COMB270416C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 70.0, "iv": 0.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.1527, "gamma": 0.0317, "vega": 0.0358, "theta": -0.0063, "rho": 0.0115, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 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": "COMB270416P00034000", "bid": 9.4, "bid_size": 150.0, "ask": 14.1, "ask_size": 1.0, "iv": 0.5334, "open_interest": 150.0, "volume": 0.0, "delta": -0.7891, "gamma": 0.0269, "vega": 0.0342, "theta": -0.0038, "rho": -0.1354, "theo": 11.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-16T15:59:16", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "COMB270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 70.0, "iv": 0.756, "open_interest": 0.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0285, "vega": 0.0339, "theta": -0.0061, "rho": 0.0109, "theo": 0.4935, "change": 0.0, "open": 0.0, "high": 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": "COMB270416P00035000", "bid": 10.4, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 0.5634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7979, "gamma": 0.025, "vega": 0.0328, "theta": -0.0036, "rho": -0.1403, "theo": 12.6352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "COMB270416C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 70.0, "iv": 0.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.026, "vega": 0.0326, "theta": -0.0058, "rho": 0.0103, "theo": 0.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "COMB270416P00036000", "bid": 11.3, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.8057, "gamma": 0.0233, "vega": 0.0315, "theta": -0.0034, "rho": -0.1451, "theo": 13.592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "COMB270416C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 70.0, "iv": 0.809, "open_interest": 0.0, "volume": 0.0, "delta": 0.123, "gamma": 0.0238, "vega": 0.0311, "theta": -0.0056, "rho": 0.0097, "theo": 0.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "COMB270416P00037000", "bid": 12.3, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.0218, "vega": 0.0302, "theta": -0.0032, "rho": -0.1497, "theo": 14.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}], "symbol": "COMB", "security_type": "stock", "exchange_id": 3, "current_price": 26.4571, "price_change": -0.1729, "price_change_percent": -0.6493, "bid": 19.91, "ask": 33.17, "bid_size": 200, "ask_size": 200, "open": 26.38, "high": 26.59, "low": 26.351, "close": 26.4571, "prev_day_close": 26.63, "volume": 49467, "iv30": 28.831, "iv30_change": -1.464, "iv30_change_percent": -4.8325, "seqno": 10406664349, "last_trade_time": "2026-11-09T15:40:09", "tick": "up"}, "symbol": "COMB"}