{"timestamp": "2026-10-23 02:13:06", "data": {"options": [{"option": "EDIT261120C00000500", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 3.1878, "open_interest": 80.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0178, "vega": 0.0003, "theta": -0.0011, "rho": 0.0004, "theo": 2.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.28, "last_trade_time": "2026-07-08T10:49:44", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "EDIT261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 3.6074, "open_interest": 4.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0178, "vega": 0.0003, "theta": -0.0019, "rho": -0.0001, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T13:48:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDIT261120C00001000", "bid": 0.95, "bid_size": 148.0, "ask": 1.9, "ask_size": 60.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9597, "gamma": 0.0544, "vega": 0.0006, "theta": -0.0017, "rho": 0.0008, "theo": 1.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-06T10:41:56", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "EDIT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 99.0, "iv": 2.1214, "open_interest": 11.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0545, "vega": 0.0006, "theta": -0.0023, "rho": -0.0001, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T14:09:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDIT261120C00001500", "bid": 0.55, "bid_size": 250.0, "ask": 1.55, "ask_size": 160.0, "iv": 1.6352, "open_interest": 166.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.1404, "vega": 0.001, "theta": -0.0023, "rho": 0.0011, "theo": 1.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T15:53:47", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "EDIT261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.9535, "open_interest": 31.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.1407, "vega": 0.001, "theta": -0.0027, "rho": -0.0002, "theo": 0.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-13T14:54:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EDIT261120C00002000", "bid": 0.2, "bid_size": 465.0, "ask": 1.15, "ask_size": 158.0, "iv": 1.5218, "open_interest": 10.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.3672, "vega": 0.0018, "theta": -0.003, "rho": 0.0013, "theo": 0.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-16T10:44:57", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "EDIT261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 3.0, "iv": 1.1192, "open_interest": 138.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.3683, "vega": 0.0019, "theta": -0.0032, "rho": -0.0004, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-28T09:30:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "EDIT261120C00002500", "bid": 0.15, "bid_size": 29.0, "ask": 0.3, "ask_size": 152.0, "iv": 0.8152, "open_interest": 2660.0, "volume": 12.0, "delta": 0.5457, "gamma": 0.6493, "vega": 0.0028, "theta": -0.0041, "rho": 0.001, "theo": 0.2393, "change": -0.02, "open": 0.2, "high": 0.23, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T15:39:54", "percent_change": -8.0, "prev_day_close": 0.250000007450581}, {"option": "EDIT261120P00002500", "bid": 0.15, "bid_size": 227.0, "ask": 0.3, "ask_size": 32.0, "iv": 0.792, "open_interest": 458.0, "volume": 0.0, "delta": -0.4559, "gamma": 0.653, "vega": 0.0028, "theta": -0.0041, "rho": -0.001, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T14:32:30", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "EDIT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.442, "open_interest": 1364.0, "volume": 0.0, "delta": 0.095, "gamma": 0.1498, "vega": 0.0012, "theta": -0.0032, "rho": 0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T10:23:28", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDIT261120P00005000", "bid": 2.1, "bid_size": 66.0, "ask": 3.1, "ask_size": 59.0, "iv": 1.9811, "open_interest": 13.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.156, "vega": 0.0011, "theta": -0.0023, "rho": -0.002, "theo": 2.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-09-24T10:30:20", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "EDIT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.0349, "open_interest": 707.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0642, "vega": 0.0006, "theta": -0.0019, "rho": 0.0001, "theo": 0.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T15:33:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "EDIT261120P00007500", "bid": 4.5, "bid_size": 63.0, "ask": 5.5, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9682, "gamma": 0.0705, "vega": 0.0005, "theta": -0.0001, "rho": -0.0018, "theo": 5.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EDIT261218C00000500", "bid": 1.5, "bid_size": 27.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.02, "vega": 0.0006, "theta": -0.0007, "rho": 0.0006, "theo": 2.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "EDIT261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2303.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0201, "vega": 0.0006, "theta": -0.0016, "rho": -0.0002, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 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": "EDIT261218C00001000", "bid": 1.05, "bid_size": 62.0, "ask": 2.05, "ask_size": 45.0, "iv": 1.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0598, "vega": 0.0012, "theta": -0.0015, "rho": 0.0013, "theo": 1.6089, "change": 0.0, "open": 0.0, "high": 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": "EDIT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2276.0, "iv": 4.9232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0601, "vega": 0.0012, "theta": -0.0021, "rho": -0.0003, "theo": 0.0756, "change": 0.0, "open": 0.0, "high": 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": "EDIT261218C00001500", "bid": 0.55, "bid_size": 85.0, "ask": 1.55, "ask_size": 45.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.1366, "vega": 0.0019, "theta": -0.002, "rho": 0.0018, "theo": 1.1445, "change": 0.0, "open": 0.0, "high": 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": "EDIT261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 921.0, "iv": 3.1933, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.1376, "vega": 0.002, "theta": -0.0025, "rho": -0.0006, "theo": 0.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT261218C00002000", "bid": 0.25, "bid_size": 122.0, "ask": 1.1, "ask_size": 82.0, "iv": 0.9596, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.2871, "vega": 0.0029, "theta": -0.0024, "rho": 0.0021, "theo": 0.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "EDIT261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 283.0, "iv": 1.343, "open_interest": 1.0, "volume": 0.0, "delta": -0.2215, "gamma": 0.291, "vega": 0.0029, "theta": -0.0027, "rho": -0.001, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-16T10:45:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "EDIT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 185.0, "iv": 0.7676, "open_interest": 1.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.4934, "vega": 0.0039, "theta": -0.0026, "rho": 0.0019, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T10:31:20", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "EDIT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 143.0, "iv": 0.9358, "open_interest": 14.0, "volume": 0.0, "delta": -0.4285, "gamma": 0.5078, "vega": 0.0039, "theta": -0.0027, "rho": -0.0017, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T10:34:46", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 1.1628, "open_interest": 29.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.1852, "vega": 0.0024, "theta": -0.0028, "rho": 0.0005, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T14:25:56", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDIT261218P00005000", "bid": 2.15, "bid_size": 63.0, "ask": 2.85, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.2014, "vega": 0.0021, "theta": -0.002, "rho": -0.0032, "theo": 2.5544, "change": 0.0, "open": 0.0, "high": 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": "EDIT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1078.0, "iv": 2.7871, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.1078, "vega": 0.0018, "theta": -0.0026, "rho": 0.0003, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 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": "EDIT261218P00007500", "bid": 2.9, "bid_size": 63.0, "ask": 7.1, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9342, "gamma": 0.1173, "vega": 0.0012, "theta": -0.0008, "rho": -0.0028, "theo": 5.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EDIT270115C00000500", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0167, "vega": 0.0005, "theta": 0.0, "rho": 0.001, "theo": 2.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-08-19T10:42:40", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "EDIT270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 2512.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0168, "vega": 0.0005, "theta": -0.0006, "rho": -0.0001, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-07T11:08:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT270115C00001000", "bid": 1.05, "bid_size": 291.0, "ask": 2.05, "ask_size": 165.0, "iv": 0.6627, "open_interest": 35.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0575, "vega": 0.0013, "theta": -0.0007, "rho": 0.002, "theo": 1.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-09-30T09:56:54", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "EDIT270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 7.0, "iv": 1.5013, "open_interest": 1926.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0579, "vega": 0.0013, "theta": -0.0011, "rho": -0.0004, "theo": 0.0544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-09-28T11:05:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EDIT270115C00001500", "bid": 0.7, "bid_size": 409.0, "ask": 1.45, "ask_size": 243.0, "iv": 0.7388, "open_interest": 123.0, "volume": 0.0, "delta": 0.9067, "gamma": 0.1346, "vega": 0.0024, "theta": -0.0013, "rho": 0.0027, "theo": 1.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.38, "last_trade_time": "2026-10-09T09:35:22", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "EDIT270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1245.0, "iv": 2.1904, "open_interest": 12.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.1362, "vega": 0.0024, "theta": -0.0016, "rho": -0.0008, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-04-15T11:55:11", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "EDIT270115C00002000", "bid": 0.35, "bid_size": 660.0, "ask": 1.05, "ask_size": 440.0, "iv": 0.8151, "open_interest": 90.0, "volume": 0.0, "delta": 0.7957, "gamma": 0.2606, "vega": 0.0036, "theta": -0.0019, "rho": 0.003, "theo": 0.754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-10-15T14:06:02", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "EDIT270115P00002000", "bid": 0.05, "bid_size": 10.0, "ask": 0.4, "ask_size": 1039.0, "iv": 1.1803, "open_interest": 436.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.2656, "vega": 0.0037, "theta": -0.0021, "rho": -0.0016, "theo": 0.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T14:53:01", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "EDIT270115C00002500", "bid": 0.4, "bid_size": 1.0, "ask": 0.45, "ask_size": 5.0, "iv": 0.8151, "open_interest": 5101.0, "volume": 1.0, "delta": 0.6182, "gamma": 0.4014, "vega": 0.0047, "theta": -0.0022, "rho": 0.0027, "theo": 0.4241, "change": -0.035, "open": 0.44, "high": 0.44, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-22T12:03:00", "percent_change": -7.36842, "prev_day_close": 0.474999994039536}, {"option": "EDIT270115P00002500", "bid": 0.3, "bid_size": 453.0, "ask": 0.65, "ask_size": 523.0, "iv": 1.0504, "open_interest": 96.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.4154, "vega": 0.0047, "theta": -0.0022, "rho": -0.0026, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-19T12:05:31", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "EDIT270115C00005000", "bid": 0.05, "bid_size": 34.0, "ask": 0.1, "ask_size": 88.0, "iv": 1.0421, "open_interest": 4726.0, "volume": 5.0, "delta": 0.1431, "gamma": 0.1824, "vega": 0.0027, "theta": -0.0016, "rho": 0.0007, "theo": 0.0718, "change": 0.025, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T14:34:43", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "EDIT270115P00005000", "bid": 2.1, "bid_size": 478.0, "ask": 2.85, "ask_size": 343.0, "iv": 0.0, "open_interest": 169.0, "volume": 0.0, "delta": -0.9151, "gamma": 0.2099, "vega": 0.0018, "theta": -0.0012, "rho": -0.0031, "theo": 2.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-24T10:30:20", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "EDIT270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 1.3179, "open_interest": 2714.0, "volume": 1.0, "delta": 0.0857, "gamma": 0.0996, "vega": 0.0019, "theta": -0.0014, "rho": 0.0004, "theo": 0.0469, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T10:14:46", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "EDIT270115P00007500", "bid": 4.5, "bid_size": 134.0, "ask": 5.5, "ask_size": 118.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.1442, "vega": 0.0007, "theta": 0.0, "rho": -0.0022, "theo": 5.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-10-12T13:18:04", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EDIT270219C00000500", "bid": 1.6, "bid_size": 93.0, "ask": 2.6, "ask_size": 76.0, "iv": 2.7704, "open_interest": 94.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0178, "vega": 0.0011, "theta": -0.0011, "rho": 0.0007, "theo": 2.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-08-19T11:18:24", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "EDIT270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1483.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0175, "vega": 0.0011, "theta": -0.0014, "rho": -0.0007, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT270219C00001000", "bid": 1.05, "bid_size": 64.0, "ask": 2.05, "ask_size": 51.0, "iv": 1.3173, "open_interest": 6.0, "volume": 0.0, "delta": 0.9115, "gamma": 0.0513, "vega": 0.0022, "theta": -0.0017, "rho": 0.0016, "theo": 1.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-07-01T12:09:12", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "EDIT270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 468.0, "iv": 2.8051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0855, "gamma": 0.051, "vega": 0.0022, "theta": -0.002, "rho": -0.0013, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 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": "EDIT270219C00001500", "bid": 0.65, "bid_size": 66.0, "ask": 1.65, "ask_size": 53.0, "iv": 1.1564, "open_interest": 14.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.1019, "vega": 0.0034, "theta": -0.002, "rho": 0.0025, "theo": 1.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-07-08T12:11:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EDIT270219P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 465.0, "iv": 2.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.1021, "vega": 0.0034, "theta": -0.0022, "rho": -0.002, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT270219C00002000", "bid": 0.35, "bid_size": 63.0, "ask": 1.35, "ask_size": 53.0, "iv": 1.1307, "open_interest": 1.0, "volume": 0.0, "delta": 0.7492, "gamma": 0.1693, "vega": 0.0045, "theta": -0.0023, "rho": 0.0031, "theo": 0.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-07-06T09:30:15", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "EDIT270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 99.0, "iv": 1.0254, "open_interest": 108.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.1705, "vega": 0.0045, "theta": -0.0024, "rho": -0.003, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-10-16T09:53:12", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "EDIT270219C00002500", "bid": 0.35, "bid_size": 7.0, "ask": 1.0, "ask_size": 453.0, "iv": 1.2087, "open_interest": 42.0, "volume": 0.0, "delta": 0.6273, "gamma": 0.2352, "vega": 0.0054, "theta": -0.0024, "rho": 0.0031, "theo": 0.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T11:31:59", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "EDIT270219P00002500", "bid": 0.05, "bid_size": 1275.0, "ask": 1.0, "ask_size": 209.0, "iv": 0.9462, "open_interest": 5.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.2383, "vega": 0.0054, "theta": -0.0024, "rho": -0.0043, "theo": 0.6169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-14T10:13:03", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "EDIT270219C00005000", "bid": 0.05, "bid_size": 30.0, "ask": 0.3, "ask_size": 22.0, "iv": 1.1613, "open_interest": 448.0, "volume": 0.0, "delta": 0.2199, "gamma": 0.1874, "vega": 0.0042, "theta": -0.0019, "rho": 0.0013, "theo": 0.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-19T10:40:22", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "EDIT270219P00005000", "bid": 2.1, "bid_size": 338.0, "ask": 2.95, "ask_size": 184.0, "iv": 0.7646, "open_interest": 355.0, "volume": 0.0, "delta": -0.7917, "gamma": 0.2017, "vega": 0.004, "theta": -0.0016, "rho": -0.0081, "theo": 2.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-19T12:51:42", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EDIT270219C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 1.3152, "open_interest": 69.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.1094, "vega": 0.0027, "theta": -0.0013, "rho": 0.0007, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-16T12:20:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "EDIT270219P00007500", "bid": 4.5, "bid_size": 63.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.134, "vega": 0.0021, "theta": -0.0007, "rho": -0.0072, "theo": 5.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-07-09T14:24:40", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "EDIT270521C00000500", "bid": 1.5, "bid_size": 1.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0229, "vega": 0.0014, "theta": -0.0007, "rho": 0.001, "theo": 2.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "EDIT270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2353.0, "iv": 4.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0182, "vega": 0.0015, "theta": -0.0008, "rho": -0.0012, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 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": "EDIT270521C00001000", "bid": 1.15, "bid_size": 155.0, "ask": 2.0, "ask_size": 133.0, "iv": 1.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0561, "vega": 0.0029, "theta": -0.001, "rho": 0.0022, "theo": 1.6799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EDIT270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 630.0, "iv": 2.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.05, "vega": 0.003, "theta": -0.0011, "rho": -0.0024, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT270521C00001500", "bid": 0.85, "bid_size": 6.0, "ask": 1.6, "ask_size": 141.0, "iv": 1.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.101, "vega": 0.0044, "theta": -0.0013, "rho": 0.0033, "theo": 1.2982, "change": 0.0, "open": 0.0, "high": 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": "EDIT270521P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 672.0, "iv": 1.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1541, "gamma": 0.0945, "vega": 0.0044, "theta": -0.0014, "rho": -0.0038, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT270521C00002000", "bid": 0.6, "bid_size": 7.0, "ask": 1.35, "ask_size": 151.0, "iv": 1.1327, "open_interest": 0.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.1518, "vega": 0.0058, "theta": -0.0015, "rho": 0.004, "theo": 0.966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "EDIT270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 272.0, "iv": 0.9667, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.1461, "vega": 0.0058, "theta": -0.0015, "rho": -0.0057, "theo": 0.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "EDIT270521C00002500", "bid": 0.55, "bid_size": 346.0, "ask": 1.3, "ask_size": 1.0, "iv": 0.9638, "open_interest": 26.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.192, "vega": 0.0068, "theta": -0.0016, "rho": 0.0042, "theo": 0.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-10-16T10:19:12", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "EDIT270521P00002500", "bid": 0.35, "bid_size": 16.0, "ask": 1.1, "ask_size": 540.0, "iv": 0.978, "open_interest": 23.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.1885, "vega": 0.0068, "theta": -0.0016, "rho": -0.0079, "theo": 0.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-19T12:05:31", "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "EDIT270521C00005000", "bid": 0.15, "bid_size": 313.0, "ask": 0.5, "ask_size": 634.0, "iv": 1.1388, "open_interest": 130.0, "volume": 2.0, "delta": 0.3204, "gamma": 0.1706, "vega": 0.0066, "theta": -0.0017, "rho": 0.0027, "theo": 0.2889, "change": -0.055, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-22T10:48:58", "percent_change": -14.6667, "prev_day_close": 0.375000007450581}, {"option": "EDIT270521P00005000", "bid": 2.2, "bid_size": 236.0, "ask": 3.2, "ask_size": 221.0, "iv": 0.9424, "open_interest": 2.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.1813, "vega": 0.0066, "theta": -0.0014, "rho": -0.0161, "theo": 2.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T12:26:21", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "EDIT270521C00007500", "bid": 0.05, "bid_size": 17.0, "ask": 0.3, "ask_size": 1.0, "iv": 1.172, "open_interest": 4.0, "volume": 0.0, "delta": 0.2256, "gamma": 0.1274, "vega": 0.0056, "theta": -0.0016, "rho": 0.0019, "theo": 0.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T09:36:41", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "EDIT270521P00007500", "bid": 4.6, "bid_size": 105.0, "ask": 5.6, "ask_size": 102.0, "iv": 1.0687, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.1479, "vega": 0.0053, "theta": -0.0011, "rho": -0.0193, "theo": 5.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "EDIT280121C00000500", "bid": 1.7, "bid_size": 6.0, "ask": 2.7, "ask_size": 103.0, "iv": 1.6347, "open_interest": 237.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0189, "vega": 0.002, "theta": 0.0, "rho": 0.0038, "theo": 2.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-19T11:55:16", "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "EDIT280121P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1937.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0192, "vega": 0.002, "theta": -0.0003, "rho": -0.0019, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-05-22T10:58:57", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT280121C00001000", "bid": 1.4, "bid_size": 9.0, "ask": 2.35, "ask_size": 353.0, "iv": 1.3223, "open_interest": 400.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0458, "vega": 0.0042, "theta": -0.0003, "rho": 0.0064, "theo": 1.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-09T12:22:05", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "EDIT280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2351.0, "iv": 1.8129, "open_interest": 1.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0472, "vega": 0.0042, "theta": -0.0005, "rho": -0.0047, "theo": 0.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-02-20T15:50:56", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT280121C00001500", "bid": 0.9, "bid_size": 7.0, "ask": 1.9, "ask_size": 7.0, "iv": 0.871, "open_interest": 98.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0738, "vega": 0.0063, "theta": -0.0006, "rho": 0.008, "theo": 1.5365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-09T12:22:05", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EDIT280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 826.0, "iv": 1.1846, "open_interest": 107.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0768, "vega": 0.0063, "theta": -0.0007, "rho": -0.0081, "theo": 0.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-19T12:03:44", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "EDIT280121C00002000", "bid": 0.85, "bid_size": 13.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.9646, "open_interest": 201.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0988, "vega": 0.008, "theta": -0.0008, "rho": 0.0088, "theo": 1.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T12:20:57", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "EDIT280121P00002000", "bid": 0.05, "bid_size": 2904.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.8086, "open_interest": 71.0, "volume": 0.0, "delta": -0.2114, "gamma": 0.1041, "vega": 0.0081, "theta": -0.0009, "rho": -0.0117, "theo": 0.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-10-16T14:32:41", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "EDIT280121C00002500", "bid": 0.8, "bid_size": 12.0, "ask": 1.65, "ask_size": 337.0, "iv": 1.119, "open_interest": 1794.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.119, "vega": 0.0093, "theta": -0.0009, "rho": 0.0092, "theo": 1.117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-20T13:11:24", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EDIT280121P00002500", "bid": 0.5, "bid_size": 13.0, "ask": 1.5, "ask_size": 566.0, "iv": 1.0237, "open_interest": 205.0, "volume": 0.0, "delta": -0.2801, "gamma": 0.1272, "vega": 0.0094, "theta": -0.001, "rho": -0.0153, "theo": 0.9784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-10-14T10:10:19", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "EDIT280121C00005000", "bid": 0.5, "bid_size": 2.0, "ask": 0.75, "ask_size": 46.0, "iv": 0.9883, "open_interest": 1817.0, "volume": 0.0, "delta": 0.489, "gamma": 0.1515, "vega": 0.0112, "theta": -0.0011, "rho": 0.0078, "theo": 0.5842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T15:22:08", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "EDIT280121P00005000", "bid": 2.5, "bid_size": 247.0, "ask": 3.3, "ask_size": 206.0, "iv": 0.9695, "open_interest": 71.0, "volume": 0.0, "delta": -0.5661, "gamma": 0.1798, "vega": 0.0106, "theta": -0.001, "rho": -0.0274, "theo": 2.8813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-07-27T10:21:43", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "EDIT280121C00007500", "bid": 0.05, "bid_size": 4.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.9645, "open_interest": 1554.0, "volume": 31.0, "delta": 0.3505, "gamma": 0.1373, "vega": 0.0104, "theta": -0.0011, "rho": 0.006, "theo": 0.3796, "change": 0.005, "open": 0.39, "high": 0.39, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-22T14:40:13", "percent_change": 1.33333, "prev_day_close": 0.375}, {"option": "EDIT280121P00007500", "bid": 4.8, "bid_size": 12.0, "ask": 5.8, "ask_size": 111.0, "iv": 1.1288, "open_interest": 99.0, "volume": 0.0, "delta": -0.7417, "gamma": 0.1881, "vega": 0.0083, "theta": -0.0009, "rho": -0.0286, "theo": 5.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-10-02T11:10:18", "percent_change": 0.0, "prev_day_close": 5.09999990463257}], "symbol": "EDIT", "security_type": "stock", "exchange_id": 2, "current_price": 2.4732, "price_change": -0.02, "price_change_percent": -0.7968, "bid": 2.45, "ask": 2.6, "bid_size": 200, "ask_size": 500, "open": 2.47, "high": 2.58, "low": 2.45, "close": 2.49, "prev_day_close": 2.51, "volume": 1066486, "iv30": 86.554, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150789485, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "EDIT"}