{"timestamp": "2026-11-10 02:51:44", "data": {"options": [{"option": "EXP261120C00100000", "bid": 89.2, "bid_size": 11.0, "ask": 92.8, "ask_size": 12.0, "iv": 2.0797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0014, "theta": -0.0044, "rho": 0.0046, "theo": 90.3892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "EXP261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0025, "theta": -0.0129, "rho": -0.0002, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP261120C00105000", "bid": 83.8, "bid_size": 5.0, "ask": 87.8, "ask_size": 10.0, "iv": 1.7974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0071, "rho": 0.0076, "theo": 85.3953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "EXP261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 2.0937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0153, "rho": -0.0002, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 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": "EXP261120C00110000", "bid": 79.2, "bid_size": 9.0, "ask": 82.8, "ask_size": 10.0, "iv": 1.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.003, "theta": -0.011, "rho": 0.0088, "theo": 80.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1000022888184}, {"option": "EXP261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.9525, "open_interest": 1.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0182, "rho": -0.0003, "theo": 0.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP261120C00115000", "bid": 74.0, "bid_size": 9.0, "ask": 77.8, "ask_size": 9.0, "iv": 1.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0042, "theta": -0.0149, "rho": 0.0119, "theo": 75.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3000030517578}, {"option": "EXP261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.817, "open_interest": 4.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0004, "vega": 0.0047, "theta": -0.0216, "rho": -0.0003, "theo": 0.0615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-07T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP261120C00120000", "bid": 69.2, "bid_size": 8.0, "ask": 72.9, "ask_size": 9.0, "iv": 1.552, "open_interest": 2.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0005, "vega": 0.0052, "theta": -0.0196, "rho": 0.0125, "theo": 70.4291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.2, "last_trade_time": "2026-03-13T09:30:07", "percent_change": 0.0, "prev_day_close": 67.3500022888184}, {"option": "EXP261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.6868, "open_interest": 3.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0059, "theta": -0.0256, "rho": -0.0004, "theo": 0.076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-07-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXP261120C00125000", "bid": 64.6, "bid_size": 8.0, "ask": 67.8, "ask_size": 10.0, "iv": 1.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0069, "theta": -0.025, "rho": 0.0164, "theo": 65.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.25}, {"option": "EXP261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.5612, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.0073, "theta": -0.0304, "rho": -0.0006, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-03-12T09:35:33", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EXP261120C00130000", "bid": 59.0, "bid_size": 9.0, "ask": 62.9, "ask_size": 9.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0009, "vega": 0.0086, "theta": -0.0311, "rho": 0.0173, "theo": 60.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.3000011444092}, {"option": "EXP261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.4472, "open_interest": 52.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0008, "vega": 0.0092, "theta": -0.0362, "rho": -0.0007, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-09T13:27:30", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXP261120C00135000", "bid": 53.9, "bid_size": 8.0, "ask": 57.9, "ask_size": 8.0, "iv": 1.1503, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0012, "vega": 0.0112, "theta": -0.0385, "rho": 0.021, "theo": 55.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "EXP261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 1.329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0011, "vega": 0.0115, "theta": -0.0432, "rho": -0.0009, "theo": 0.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXP261120C00140000", "bid": 48.9, "bid_size": 12.0, "ask": 52.7, "ask_size": 7.0, "iv": 1.0061, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0016, "vega": 0.0142, "theta": -0.0472, "rho": 0.024, "theo": 50.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "EXP261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 17.0, "iv": 1.2141, "open_interest": 3.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0015, "vega": 0.0144, "theta": -0.0516, "rho": -0.0012, "theo": 0.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-03-11T15:29:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP261120C00145000", "bid": 44.0, "bid_size": 9.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.9773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0021, "vega": 0.018, "theta": -0.0577, "rho": 0.0257, "theo": 45.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "EXP261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 1.108, "open_interest": 1.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.002, "vega": 0.0183, "theta": -0.0617, "rho": -0.0016, "theo": 0.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-08T13:14:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXP261120C00150000", "bid": 39.1, "bid_size": 8.0, "ask": 42.9, "ask_size": 10.0, "iv": 0.8756, "open_interest": 1.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0028, "vega": 0.0231, "theta": -0.0703, "rho": 0.0293, "theo": 40.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-10-13T15:50:49", "percent_change": 0.0, "prev_day_close": 37.5499992370606}, {"option": "EXP261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 16.0, "iv": 1.0034, "open_interest": 5.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0028, "vega": 0.0232, "theta": -0.0739, "rho": -0.002, "theo": 0.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:36:35", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXP261120C00155000", "bid": 34.4, "bid_size": 9.0, "ask": 38.1, "ask_size": 9.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0038, "vega": 0.0295, "theta": -0.0855, "rho": 0.0325, "theo": 35.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "EXP261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.8999, "open_interest": 4.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0038, "vega": 0.0296, "theta": -0.0888, "rho": -0.0028, "theo": 0.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-10-12T12:32:27", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EXP261120C00160000", "bid": 29.2, "bid_size": 15.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.7129, "open_interest": 1891.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0053, "vega": 0.0379, "theta": -0.1038, "rho": 0.0353, "theo": 30.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.25, "last_trade_time": "2026-03-31T13:19:33", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "EXP261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.8015, "open_interest": 35.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0052, "vega": 0.0379, "theta": -0.1067, "rho": -0.0038, "theo": 0.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:28:01", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "EXP261120C00165000", "bid": 24.5, "bid_size": 15.0, "ask": 28.2, "ask_size": 9.0, "iv": 0.6509, "open_interest": 1891.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0074, "vega": 0.0487, "theta": -0.1257, "rho": 0.038, "theo": 26.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-10-22T10:48:33", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "EXP261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.7063, "open_interest": 94.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.0073, "vega": 0.0487, "theta": -0.1281, "rho": -0.0052, "theo": 0.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.15, "last_trade_time": "2026-10-14T15:41:50", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EXP261120C00170000", "bid": 20.6, "bid_size": 21.0, "ask": 22.8, "ask_size": 14.0, "iv": 0.6007, "open_interest": 2.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0103, "vega": 0.0627, "theta": -0.1513, "rho": 0.0402, "theo": 21.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.94, "last_trade_time": "2026-10-29T10:54:48", "percent_change": 0.0, "prev_day_close": 18.1500005722046}, {"option": "EXP261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 17.0, "iv": 0.5045, "open_interest": 8.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0103, "vega": 0.0627, "theta": -0.1534, "rho": -0.0072, "theo": 1.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T12:12:31", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "EXP261120C00175000", "bid": 15.8, "bid_size": 30.0, "ask": 18.7, "ask_size": 13.0, "iv": 0.5571, "open_interest": 9.0, "volume": 1.0, "delta": 0.8408, "gamma": 0.0144, "vega": 0.0802, "theta": -0.1802, "rho": 0.0415, "theo": 16.81, "change": 0.8, "open": 15.0, "high": 15.0, "low": 15.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-09T11:02:03", "percent_change": 5.6338, "prev_day_close": 14.2000002861023}, {"option": "EXP261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 27.0, "iv": 0.5135, "open_interest": 10.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0144, "vega": 0.0801, "theta": -0.1818, "rho": -0.0103, "theo": 1.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T10:42:13", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "EXP261120C00180000", "bid": 11.3, "bid_size": 51.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.5096, "open_interest": 43.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0199, "vega": 0.1006, "theta": -0.2098, "rho": 0.0417, "theo": 12.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-02T11:25:40", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "EXP261120P00180000", "bid": 0.9, "bid_size": 20.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.47, "open_interest": 21.0, "volume": 0.0, "delta": -0.2296, "gamma": 0.0199, "vega": 0.1006, "theta": -0.211, "rho": -0.0145, "theo": 2.0968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T10:43:16", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EXP261120C00185000", "bid": 7.5, "bid_size": 15.0, "ask": 11.1, "ask_size": 15.0, "iv": 0.4797, "open_interest": 30.0, "volume": 0.0, "delta": 0.6647, "gamma": 0.026, "vega": 0.1204, "theta": -0.2337, "rho": 0.0388, "theo": 8.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-03T12:52:42", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EXP261120P00185000", "bid": 1.65, "bid_size": 7.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.4197, "open_interest": 5.0, "volume": 0.0, "delta": -0.3342, "gamma": 0.026, "vega": 0.1205, "theta": -0.2344, "rho": -0.0204, "theo": 3.1974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T12:54:20", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "EXP261120C00190000", "bid": 3.8, "bid_size": 14.0, "ask": 7.8, "ask_size": 11.0, "iv": 0.4249, "open_interest": 104.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0303, "vega": 0.1316, "theta": -0.2407, "rho": 0.0324, "theo": 5.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T12:54:20", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "EXP261120P00190000", "bid": 2.85, "bid_size": 24.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.37, "open_interest": 93.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0304, "vega": 0.1316, "theta": -0.241, "rho": -0.028, "theo": 5.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "EXP261120C00195000", "bid": 2.15, "bid_size": 10.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.4413, "open_interest": 48.0, "volume": 0.0, "delta": 0.374, "gamma": 0.0296, "vega": 0.1254, "theta": -0.2227, "rho": 0.0237, "theo": 3.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-04T15:55:07", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "EXP261120P00195000", "bid": 5.7, "bid_size": 11.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.3564, "open_interest": 1.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0296, "vega": 0.1253, "theta": -0.2226, "rho": -0.0356, "theo": 7.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T12:53:55", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EXP261120C00200000", "bid": 0.6, "bid_size": 14.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.4498, "open_interest": 32.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0242, "vega": 0.1048, "theta": -0.1873, "rho": 0.0158, "theo": 1.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-11-04T13:54:22", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EXP261120P00200000", "bid": 9.3, "bid_size": 10.0, "ask": 13.1, "ask_size": 16.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.0243, "vega": 0.1047, "theta": -0.1866, "rho": -0.0407, "theo": 11.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "EXP261120C00210000", "bid": 0.25, "bid_size": 8.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.468, "open_interest": 78.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0126, "vega": 0.0615, "theta": -0.1179, "rho": 0.0068, "theo": 0.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-11-02T13:04:57", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "EXP261120P00210000", "bid": 18.0, "bid_size": 11.0, "ask": 21.7, "ask_size": 10.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0127, "vega": 0.0612, "theta": -0.1163, "rho": -0.0433, "theo": 20.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-07-17T12:02:23", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "EXP261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 26.0, "iv": 0.6742, "open_interest": 13.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0064, "vega": 0.0356, "theta": -0.0745, "rho": 0.0033, "theo": 0.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:30:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EXP261120P00220000", "bid": 27.5, "bid_size": 11.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0066, "vega": 0.0351, "theta": -0.0724, "rho": -0.0388, "theo": 29.918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-08-12T10:05:54", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "EXP261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.7984, "open_interest": 11.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0035, "vega": 0.0218, "theta": -0.0495, "rho": 0.0018, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-08-19T10:20:10", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "EXP261120P00230000", "bid": 37.4, "bid_size": 2.0, "ask": 41.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0036, "vega": 0.0208, "theta": -0.0467, "rho": -0.0339, "theo": 39.7667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.1, "last_trade_time": "2026-07-17T12:38:23", "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "EXP261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.8297, "open_interest": 10.0, "volume": 0.0, "delta": 0.0171, "gamma": 0.0021, "vega": 0.0142, "theta": -0.0345, "rho": 0.0011, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-07-29T14:41:54", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXP261120P00240000", "bid": 47.5, "bid_size": 10.0, "ask": 50.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9842, "gamma": 0.0022, "vega": 0.013, "theta": -0.031, "rho": -0.0279, "theo": 49.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.09, "last_trade_time": "2026-03-19T11:42:11", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "EXP261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0291, "open_interest": 417.0, "volume": 0.0, "delta": 0.011, "gamma": 0.0013, "vega": 0.0097, "theta": -0.025, "rho": 0.0007, "theo": 0.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-25T15:38:12", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXP261120P00250000", "bid": 57.3, "bid_size": 12.0, "ask": 61.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0014, "vega": 0.0082, "theta": -0.0202, "rho": -0.0214, "theo": 59.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-02-19T12:17:49", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "EXP261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.1388, "open_interest": 6.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0009, "vega": 0.0069, "theta": -0.0187, "rho": 0.0005, "theo": 0.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-09-04T09:51:37", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXP261120P00260000", "bid": 67.5, "bid_size": 10.0, "ask": 71.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.001, "vega": 0.005, "theta": -0.0121, "rho": -0.0174, "theo": 69.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "EXP261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2419, "open_interest": 6.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0006, "vega": 0.005, "theta": -0.0144, "rho": 0.0003, "theo": 0.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-01T09:56:44", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EXP261120P00270000", "bid": 77.3, "bid_size": 8.0, "ask": 81.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0006, "vega": 0.0024, "theta": -0.0073, "rho": -0.0087, "theo": 79.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 55.7, "last_trade_time": "2026-07-27T11:08:45", "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "EXP261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.3392, "open_interest": 3.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0004, "vega": 0.0038, "theta": -0.0113, "rho": 0.0002, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-04T11:44:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXP261120P00280000", "bid": 87.3, "bid_size": 12.0, "ask": 91.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0038, "rho": -0.0026, "theo": 89.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.9, "last_trade_time": "2026-02-19T12:17:49", "percent_change": 0.0, "prev_day_close": 93.0999984741211}, {"option": "EXP261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.4315, "open_interest": 5.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0003, "vega": 0.0029, "theta": -0.0091, "rho": 0.0002, "theo": 0.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXP261120P00290000", "bid": 97.3, "bid_size": 11.0, "ask": 101.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0027, "rho": -0.0021, "theo": 99.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "EXP261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.5192, "open_interest": 6.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0074, "rho": 0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EXP261120P00300000", "bid": 107.5, "bid_size": 10.0, "ask": 111.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0002, "theta": -0.002, "rho": 0.0, "theo": 109.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "EXP261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.6029, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0061, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "EXP261120P00310000", "bid": 117.5, "bid_size": 10.0, "ask": 121.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 119.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "EXP261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.6828, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0051, "rho": 0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-21T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP261120P00320000", "bid": 127.3, "bid_size": 12.0, "ask": 131.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 129.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "EXP261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.7594, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0043, "rho": 0.0001, "theo": 0.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-06-12T09:30:04", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EXP261120P00330000", "bid": 137.3, "bid_size": 16.0, "ask": 140.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 139.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.899993896484}, {"option": "EXP261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.8329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0037, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP261120P00340000", "bid": 147.3, "bid_size": 17.0, "ask": 151.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 149.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.0}, {"option": "EXP261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.9035, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0032, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP261120P00350000", "bid": 157.3, "bid_size": 14.0, "ask": 161.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 159.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.899993896484}, {"option": "EXP261218C00110000", "bid": 78.8, "bid_size": 6.0, "ask": 82.9, "ask_size": 1.0, "iv": 0.6917, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0003, "vega": 0.0068, "theta": 0.0, "rho": 0.1016, "theo": 80.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5999984741211}, {"option": "EXP261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.0426, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0075, "theta": -0.0058, "rho": -0.0008, "theo": 0.0517, "change": 0.0, "open": 0.0, "high": 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": "EXP261218C00115000", "bid": 74.0, "bid_size": 1.0, "ask": 78.2, "ask_size": 6.0, "iv": 0.7567, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0004, "vega": 0.0094, "theta": 0.0, "rho": 0.1062, "theo": 75.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5499992370606}, {"option": "EXP261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.9706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.01, "theta": -0.0075, "rho": -0.0012, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 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": "EXP261218C00120000", "bid": 69.0, "bid_size": 6.0, "ask": 73.2, "ask_size": 6.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0005, "vega": 0.0124, "theta": -0.0022, "rho": 0.1105, "theo": 70.9111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6500015258789}, {"option": "EXP261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0006, "vega": 0.0132, "theta": -0.0096, "rho": -0.0016, "theo": 0.0965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EXP261218C00125000", "bid": 64.1, "bid_size": 1.0, "ask": 68.1, "ask_size": 1.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0007, "vega": 0.0165, "theta": -0.0052, "rho": 0.1149, "theo": 65.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "EXP261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 11.0, "iv": 0.8389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0008, "vega": 0.0175, "theta": -0.0122, "rho": -0.0022, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXP261218C00130000", "bid": 59.0, "bid_size": 6.0, "ask": 63.3, "ask_size": 6.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.001, "vega": 0.0222, "theta": -0.009, "rho": 0.1192, "theo": 61.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "EXP261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 10.0, "iv": 0.778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.001, "vega": 0.0231, "theta": -0.0156, "rho": -0.0031, "theo": 0.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EXP261218C00135000", "bid": 54.1, "bid_size": 6.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.5475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0014, "vega": 0.029, "theta": -0.0136, "rho": 0.1229, "theo": 56.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "EXP261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0014, "vega": 0.0303, "theta": -0.0197, "rho": -0.0042, "theo": 0.2484, "change": 0.0, "open": 0.0, "high": 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": "EXP261218C00140000", "bid": 49.7, "bid_size": 9.0, "ask": 53.3, "ask_size": 9.0, "iv": 0.5749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0019, "vega": 0.0378, "theta": -0.0191, "rho": 0.1267, "theo": 51.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "EXP261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.002, "vega": 0.0395, "theta": -0.0248, "rho": -0.0057, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EXP261218C00145000", "bid": 44.9, "bid_size": 7.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0026, "vega": 0.0497, "theta": -0.0258, "rho": 0.1302, "theo": 46.3746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "EXP261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.6095, "open_interest": 2.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0026, "vega": 0.0514, "theta": -0.031, "rho": -0.0079, "theo": 0.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-28T15:31:27", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EXP261218C00150000", "bid": 39.8, "bid_size": 9.0, "ask": 43.7, "ask_size": 8.0, "iv": 0.4989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0035, "vega": 0.0647, "theta": -0.0338, "rho": 0.1332, "theo": 41.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "EXP261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.468, "open_interest": 7.0, "volume": 0.0, "delta": -0.0511, "gamma": 0.0036, "vega": 0.066, "theta": -0.0385, "rho": -0.0108, "theo": 0.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-23T15:36:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EXP261218C00155000", "bid": 35.0, "bid_size": 8.0, "ask": 38.9, "ask_size": 8.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0047, "vega": 0.0829, "theta": -0.0432, "rho": 0.1354, "theo": 36.834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "EXP261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 5.0, "iv": 0.4398, "open_interest": 1.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0047, "vega": 0.0842, "theta": -0.0474, "rho": -0.0148, "theo": 0.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-10-29T11:28:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "EXP261218C00160000", "bid": 30.4, "bid_size": 8.0, "ask": 34.4, "ask_size": 8.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0062, "vega": 0.1047, "theta": -0.0539, "rho": 0.1365, "theo": 32.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "EXP261218P00160000", "bid": 0.05, "bid_size": 9.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0062, "vega": 0.1059, "theta": -0.0576, "rho": -0.02, "theo": 1.2502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "EXP261218C00165000", "bid": 26.2, "bid_size": 12.0, "ask": 29.8, "ask_size": 11.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.874, "gamma": 0.008, "vega": 0.13, "theta": -0.0658, "rho": 0.136, "theo": 27.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "EXP261218P00165000", "bid": 0.85, "bid_size": 9.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3631, "open_interest": 3.0, "volume": 0.0, "delta": -0.1281, "gamma": 0.0081, "vega": 0.1311, "theta": -0.0689, "rho": -0.027, "theo": 1.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-10-29T11:28:03", "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "EXP261218C00170000", "bid": 22.1, "bid_size": 35.0, "ask": 25.5, "ask_size": 13.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0101, "vega": 0.1579, "theta": -0.0783, "rho": 0.1335, "theo": 23.3724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "EXP261218P00170000", "bid": 1.15, "bid_size": 17.0, "ask": 3.6, "ask_size": 27.0, "iv": 0.3985, "open_interest": 3.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0102, "vega": 0.159, "theta": -0.0808, "rho": -0.0361, "theo": 2.4052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.96, "last_trade_time": "2026-10-29T14:02:25", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "EXP261218C00175000", "bid": 18.1, "bid_size": 38.0, "ask": 21.0, "ask_size": 13.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0125, "vega": 0.1867, "theta": -0.0905, "rho": 0.1283, "theo": 19.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "EXP261218P00175000", "bid": 1.75, "bid_size": 16.0, "ask": 4.5, "ask_size": 23.0, "iv": 0.3752, "open_interest": 2.0, "volume": 1.0, "delta": -0.2265, "gamma": 0.0125, "vega": 0.1878, "theta": -0.0925, "rho": -0.0474, "theo": 3.3236, "change": -1.91, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T15:41:25", "percent_change": -41.0753, "prev_day_close": 4.64999985694885}, {"option": "EXP261218C00180000", "bid": 15.1, "bid_size": 12.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": 0.709, "gamma": 0.0148, "vega": 0.2135, "theta": -0.1012, "rho": 0.1203, "theo": 15.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "EXP261218P00180000", "bid": 3.4, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.3796, "open_interest": 3.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0148, "vega": 0.2145, "theta": -0.1027, "rho": -0.0614, "theo": 4.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.96, "last_trade_time": "2026-10-29T14:02:25", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "EXP261218C00185000", "bid": 11.6, "bid_size": 38.0, "ask": 14.5, "ask_size": 17.0, "iv": 0.3991, "open_interest": 2.0, "volume": 1.0, "delta": 0.6302, "gamma": 0.0167, "vega": 0.2346, "theta": -0.1089, "rho": 0.1094, "theo": 12.1919, "change": 0.36, "open": 11.66, "high": 11.66, "low": 11.66, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-11-09T12:39:18", "percent_change": 3.18584, "prev_day_close": 11.2999997138977}, {"option": "EXP261218P00185000", "bid": 4.8, "bid_size": 14.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.3604, "open_interest": 0.0, "volume": 3.0, "delta": -0.373, "gamma": 0.0168, "vega": 0.2356, "theta": -0.1098, "rho": -0.0771, "theo": 6.2025, "change": -0.05, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T11:01:35", "percent_change": -0.636944, "prev_day_close": 7.85000014305115}, {"option": "EXP261218C00190000", "bid": 8.9, "bid_size": 12.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.3829, "open_interest": 108.0, "volume": 0.0, "delta": 0.5429, "gamma": 0.018, "vega": 0.2464, "theta": -0.1122, "rho": 0.0962, "theo": 9.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-10-29T10:47:28", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "EXP261218P00190000", "bid": 6.8, "bid_size": 14.0, "ask": 9.3, "ask_size": 17.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": -0.4606, "gamma": 0.018, "vega": 0.2467, "theta": -0.1126, "rho": -0.0943, "theo": 8.3063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "EXP261218C00195000", "bid": 5.5, "bid_size": 15.0, "ask": 8.5, "ask_size": 16.0, "iv": 0.3524, "open_interest": 20.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0182, "vega": 0.2462, "theta": -0.1103, "rho": 0.0829, "theo": 6.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T09:56:06", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EXP261218P00195000", "bid": 8.8, "bid_size": 6.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.338, "open_interest": 0.0, "volume": 0.0, "delta": -0.5514, "gamma": 0.0183, "vega": 0.2458, "theta": -0.1105, "rho": -0.1091, "theo": 10.9138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "EXP261218C00200000", "bid": 2.95, "bid_size": 7.0, "ask": 7.3, "ask_size": 11.0, "iv": 0.35, "open_interest": 4.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0174, "vega": 0.2339, "theta": -0.1037, "rho": 0.0678, "theo": 5.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.32, "last_trade_time": "2026-11-05T13:19:24", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "EXP261218P00200000", "bid": 12.4, "bid_size": 13.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": -0.6395, "gamma": 0.0176, "vega": 0.2326, "theta": -0.1039, "rho": -0.1226, "theo": 14.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "EXP261218C00210000", "bid": 1.25, "bid_size": 10.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.323, "open_interest": 6.0, "volume": 0.0, "delta": 0.22, "gamma": 0.0137, "vega": 0.1852, "theta": -0.0814, "rho": 0.0423, "theo": 2.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-05T13:19:05", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "EXP261218P00210000", "bid": 19.7, "bid_size": 13.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0142, "vega": 0.1805, "theta": -0.0824, "rho": -0.1292, "theo": 21.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "EXP261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 0.3662, "open_interest": 8.0, "volume": 0.0, "delta": 0.1248, "gamma": 0.0093, "vega": 0.1293, "theta": -0.0573, "rho": 0.0243, "theo": 1.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-05T13:19:24", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EXP261218P00220000", "bid": 27.8, "bid_size": 11.0, "ask": 31.7, "ask_size": 10.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0101, "vega": 0.118, "theta": -0.0593, "rho": -0.113, "theo": 30.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "EXP261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.4259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0058, "vega": 0.0848, "theta": -0.0382, "rho": 0.0137, "theo": 0.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXP261218P00230000", "bid": 37.3, "bid_size": 6.0, "ask": 41.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0069, "vega": 0.0642, "theta": -0.0424, "rho": -0.0764, "theo": 39.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "EXP261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0036, "vega": 0.0545, "theta": -0.0251, "rho": 0.0078, "theo": 0.3519, "change": 0.0, "open": 0.0, "high": 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": "EXP261218P00240000", "bid": 47.3, "bid_size": 6.0, "ask": 51.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0041, "vega": 0.0179, "theta": -0.0331, "rho": -0.0245, "theo": 49.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "EXP270115C00110000", "bid": 79.2, "bid_size": 6.0, "ask": 83.5, "ask_size": 6.0, "iv": 0.5633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0007, "vega": 0.0274, "theta": -0.0027, "rho": 0.2042, "theo": 81.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "EXP270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.8089, "open_interest": 1.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0007, "vega": 0.0274, "theta": -0.0121, "rho": -0.0048, "theo": 0.2377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXP270115C00115000", "bid": 74.3, "bid_size": 6.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0008, "vega": 0.0336, "theta": -0.0055, "rho": 0.2123, "theo": 76.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1999969482422}, {"option": "EXP270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0008, "vega": 0.0338, "theta": -0.0143, "rho": -0.006, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP270115C00120000", "bid": 69.4, "bid_size": 6.0, "ask": 73.6, "ask_size": 6.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0011, "vega": 0.0412, "theta": -0.0086, "rho": 0.2201, "theo": 71.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "EXP270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0011, "vega": 0.0413, "theta": -0.0169, "rho": -0.0076, "theo": 0.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXP270115C00125000", "bid": 64.5, "bid_size": 6.0, "ask": 68.7, "ask_size": 6.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0014, "vega": 0.0503, "theta": -0.0122, "rho": 0.2274, "theo": 66.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "EXP270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0014, "vega": 0.0506, "theta": -0.0199, "rho": -0.0097, "theo": 0.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EXP270115C00130000", "bid": 59.6, "bid_size": 6.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.4657, "open_interest": 0.0, "volume": 0.0, "delta": 0.9674, "gamma": 0.0017, "vega": 0.0612, "theta": -0.0162, "rho": 0.2341, "theo": 61.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "EXP270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 12.0, "iv": 0.6113, "open_interest": 6.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0017, "vega": 0.0614, "theta": -0.0233, "rho": -0.0122, "theo": 0.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-05-20T15:09:20", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EXP270115C00135000", "bid": 55.2, "bid_size": 12.0, "ask": 58.9, "ask_size": 10.0, "iv": 0.4839, "open_interest": 4.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0022, "vega": 0.0742, "theta": -0.0206, "rho": 0.2401, "theo": 57.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.5, "last_trade_time": "2026-10-15T10:34:32", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "EXP270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 0.57, "open_interest": 1.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0022, "vega": 0.0746, "theta": -0.0273, "rho": -0.0154, "theo": 0.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-06-11T11:49:40", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "EXP270115C00140000", "bid": 50.6, "bid_size": 7.0, "ask": 54.2, "ask_size": 11.0, "iv": 0.4813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0027, "vega": 0.0895, "theta": -0.0256, "rho": 0.2452, "theo": 52.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "EXP270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.5293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0028, "vega": 0.0902, "theta": -0.0318, "rho": -0.0195, "theo": 0.9531, "change": 0.0, "open": 0.0, "high": 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": "EXP270115C00145000", "bid": 46.0, "bid_size": 8.0, "ask": 49.4, "ask_size": 7.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0034, "vega": 0.1075, "theta": -0.0311, "rho": 0.2491, "theo": 47.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "EXP270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 9.0, "iv": 0.4909, "open_interest": 1.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0034, "vega": 0.1079, "theta": -0.0368, "rho": -0.0245, "theo": 1.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-09T10:53:52", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EXP270115C00150000", "bid": 40.9, "bid_size": 7.0, "ask": 44.8, "ask_size": 11.0, "iv": 0.4281, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0042, "vega": 0.128, "theta": -0.0371, "rho": 0.2516, "theo": 43.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "EXP270115P00150000", "bid": 0.25, "bid_size": 19.0, "ask": 3.3, "ask_size": 12.0, "iv": 0.4673, "open_interest": 1.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0043, "vega": 0.1288, "theta": -0.0423, "rho": -0.0307, "theo": 1.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-12T09:30:04", "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "EXP270115C00155000", "bid": 37.2, "bid_size": 8.0, "ask": 39.6, "ask_size": 8.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8937, "gamma": 0.0052, "vega": 0.1514, "theta": -0.0436, "rho": 0.2523, "theo": 38.554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "EXP270115P00155000", "bid": 0.05, "bid_size": 21.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.4164, "open_interest": 4.0, "volume": 0.0, "delta": -0.108, "gamma": 0.0053, "vega": 0.153, "theta": -0.0483, "rho": -0.0387, "theo": 1.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-14T10:09:42", "percent_change": 0.0, "prev_day_close": 2.45000000298023}, {"option": "EXP270115C00160000", "bid": 32.1, "bid_size": 11.0, "ask": 35.9, "ask_size": 11.0, "iv": 0.4082, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0064, "vega": 0.1776, "theta": -0.0504, "rho": 0.2508, "theo": 34.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "EXP270115P00160000", "bid": 0.55, "bid_size": 9.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.3976, "open_interest": 1.0, "volume": 0.0, "delta": -0.1357, "gamma": 0.0064, "vega": 0.1784, "theta": -0.0547, "rho": -0.0481, "theo": 2.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-10-14T12:31:50", "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "EXP270115C00165000", "bid": 28.4, "bid_size": 8.0, "ask": 31.5, "ask_size": 14.0, "iv": 0.4055, "open_interest": 5.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0077, "vega": 0.2057, "theta": -0.0574, "rho": 0.2469, "theo": 29.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-15T10:34:32", "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "EXP270115P00165000", "bid": 1.5, "bid_size": 10.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.402, "open_interest": 2.0, "volume": 0.0, "delta": -0.1697, "gamma": 0.0078, "vega": 0.2068, "theta": -0.0614, "rho": -0.0595, "theo": 3.1611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.63, "last_trade_time": "2026-09-09T10:52:31", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "EXP270115C00170000", "bid": 23.9, "bid_size": 10.0, "ask": 27.5, "ask_size": 17.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7925, "gamma": 0.0091, "vega": 0.2347, "theta": -0.0643, "rho": 0.24, "theo": 25.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "EXP270115P00170000", "bid": 2.6, "bid_size": 12.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.3826, "open_interest": 106.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0092, "vega": 0.236, "theta": -0.0679, "rho": -0.073, "theo": 4.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T10:43:10", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "EXP270115C00175000", "bid": 20.7, "bid_size": 10.0, "ask": 24.0, "ask_size": 15.0, "iv": 0.3914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7443, "gamma": 0.0105, "vega": 0.2632, "theta": -0.0707, "rho": 0.2298, "theo": 21.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "EXP270115P00175000", "bid": 2.95, "bid_size": 29.0, "ask": 6.8, "ask_size": 15.0, "iv": 0.3634, "open_interest": 1.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0107, "vega": 0.2648, "theta": -0.0739, "rho": -0.0888, "theo": 5.139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.32, "last_trade_time": "2026-10-19T15:52:53", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "EXP270115C00180000", "bid": 16.6, "bid_size": 15.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.3713, "open_interest": 4.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0119, "vega": 0.289, "theta": -0.0761, "rho": 0.2162, "theo": 18.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-28T14:21:49", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "EXP270115P00180000", "bid": 4.8, "bid_size": 11.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3171, "gamma": 0.0122, "vega": 0.2905, "theta": -0.0789, "rho": -0.1068, "theo": 6.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.03, "last_trade_time": "2026-09-09T13:38:17", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "EXP270115C00185000", "bid": 13.8, "bid_size": 21.0, "ask": 17.0, "ask_size": 18.0, "iv": 0.3646, "open_interest": 1.0, "volume": 0.0, "delta": 0.6256, "gamma": 0.0131, "vega": 0.3094, "theta": -0.0799, "rho": 0.1994, "theo": 15.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-04T11:44:05", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "EXP270115P00185000", "bid": 6.7, "bid_size": 27.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.3556, "open_interest": 85.0, "volume": 0.0, "delta": -0.3814, "gamma": 0.0134, "vega": 0.3104, "theta": -0.0825, "rho": -0.1261, "theo": 8.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.2, "last_trade_time": "2026-11-03T10:35:29", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "EXP270115C00190000", "bid": 10.6, "bid_size": 22.0, "ask": 14.0, "ask_size": 15.0, "iv": 0.3496, "open_interest": 4.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.014, "vega": 0.322, "theta": -0.0818, "rho": 0.18, "theo": 12.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.94, "last_trade_time": "2026-10-20T14:16:50", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "EXP270115P00190000", "bid": 9.0, "bid_size": 23.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.3428, "open_interest": 2.0, "volume": 1.0, "delta": -0.4512, "gamma": 0.0143, "vega": 0.3219, "theta": -0.0841, "rho": -0.1457, "theo": 10.386, "change": -2.85, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "no_change", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T15:41:25", "percent_change": -22.5296, "prev_day_close": 12.6500000953674}, {"option": "EXP270115C00195000", "bid": 8.5, "bid_size": 25.0, "ask": 12.0, "ask_size": 16.0, "iv": 0.3571, "open_interest": 4.0, "volume": 0.0, "delta": 0.487, "gamma": 0.0143, "vega": 0.3252, "theta": -0.0816, "rho": 0.1589, "theo": 9.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-02T12:44:27", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "EXP270115P00195000", "bid": 11.3, "bid_size": 26.0, "ask": 14.5, "ask_size": 14.0, "iv": 0.3394, "open_interest": 3.0, "volume": 0.0, "delta": -0.5237, "gamma": 0.0147, "vega": 0.3232, "theta": -0.0834, "rho": -0.164, "theo": 12.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-11-04T13:53:19", "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "EXP270115C00200000", "bid": 6.3, "bid_size": 7.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.3451, "open_interest": 42.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0142, "vega": 0.3185, "theta": -0.0792, "rho": 0.1372, "theo": 7.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-05T11:00:44", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "EXP270115P00200000", "bid": 13.8, "bid_size": 9.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.3279, "open_interest": 0.0, "volume": 0.0, "delta": -0.5956, "gamma": 0.0146, "vega": 0.3138, "theta": -0.0807, "rho": -0.1798, "theo": 15.8698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "EXP270115C00210000", "bid": 3.0, "bid_size": 23.0, "ask": 6.5, "ask_size": 17.0, "iv": 0.3399, "open_interest": 1.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0125, "vega": 0.2807, "theta": -0.0694, "rho": 0.0971, "theo": 4.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.99, "last_trade_time": "2026-11-04T13:33:01", "percent_change": 0.0, "prev_day_close": 4.12500011920929}, {"option": "EXP270115P00210000", "bid": 21.1, "bid_size": 13.0, "ask": 23.7, "ask_size": 10.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0131, "vega": 0.2704, "theta": -0.0704, "rho": -0.1986, "theo": 22.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "EXP270115C00220000", "bid": 1.45, "bid_size": 31.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.3352, "open_interest": 19.0, "volume": 5.0, "delta": 0.1964, "gamma": 0.0099, "vega": 0.2272, "theta": -0.0567, "rho": 0.0657, "theo": 2.7913, "change": -0.4, "open": 2.4, "high": 2.4, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T10:27:16", "percent_change": -16.6667, "prev_day_close": 2.40000000596046}, {"option": "EXP270115P00220000", "bid": 29.0, "bid_size": 34.0, "ask": 31.8, "ask_size": 12.0, "iv": 0.2972, "open_interest": 0.0, "volume": 0.0, "delta": -0.8266, "gamma": 0.0107, "vega": 0.2079, "theta": -0.0578, "rho": -0.1896, "theo": 31.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "EXP270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.3456, "open_interest": 2.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0074, "vega": 0.1751, "theta": -0.0445, "rho": 0.0439, "theo": 1.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T11:40:55", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "EXP270115P00230000", "bid": 37.8, "bid_size": 20.0, "ask": 40.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8988, "gamma": 0.0085, "vega": 0.1414, "theta": -0.0463, "rho": -0.1607, "theo": 40.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "EXP270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.384, "open_interest": 7.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0054, "vega": 0.1318, "theta": -0.0343, "rho": 0.0294, "theo": 1.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-14T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "EXP270115P00240000", "bid": 47.4, "bid_size": 9.0, "ask": 51.6, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0067, "vega": 0.0837, "theta": -0.0372, "rho": -0.104, "theo": 49.8084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "EXP270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 9.0, "iv": 0.3877, "open_interest": 3.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0039, "vega": 0.0988, "theta": -0.0264, "rho": 0.02, "theo": 0.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-09-16T15:33:01", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXP270115P00250000", "bid": 57.3, "bid_size": 6.0, "ask": 61.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0053, "vega": 0.0371, "theta": -0.0293, "rho": -0.0456, "theo": 59.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "EXP270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 13.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0418, "gamma": 0.0028, "vega": 0.0744, "theta": -0.0205, "rho": 0.014, "theo": 0.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-01T10:48:56", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXP270115P00260000", "bid": 67.3, "bid_size": 6.0, "ask": 71.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0006, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 69.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "EXP270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.497, "open_interest": 4.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.002, "vega": 0.0565, "theta": -0.016, "rho": 0.0099, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-25T09:42:23", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EXP270115P00270000", "bid": 77.3, "bid_size": 6.0, "ask": 81.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 79.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0500030517578}, {"option": "EXP270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.5343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0015, "vega": 0.0434, "theta": -0.0126, "rho": 0.0072, "theo": 0.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EXP270115P00280000", "bid": 87.3, "bid_size": 6.0, "ask": 91.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 89.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9500007629394}, {"option": "EXP270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 10.0, "iv": 0.5242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0011, "vega": 0.0338, "theta": -0.0101, "rho": 0.0054, "theo": 0.182, "change": 0.0, "open": 0.0, "high": 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": "EXP270115P00290000", "bid": 97.3, "bid_size": 6.0, "ask": 101.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 99.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.950000762939}, {"option": "EXP270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0009, "vega": 0.0266, "theta": -0.0081, "rho": 0.004, "theo": 0.1368, "change": 0.0, "open": 0.0, "high": 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": "EXP270115P00300000", "bid": 107.5, "bid_size": 1.0, "ask": 111.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 109.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.3, "last_trade_time": "2026-07-29T09:32:15", "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "EXP270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0007, "vega": 0.0211, "theta": -0.0066, "rho": 0.0031, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 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": "EXP270115P00310000", "bid": 117.1, "bid_size": 8.0, "ask": 121.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 119.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "EXP270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0005, "vega": 0.017, "theta": -0.0054, "rho": 0.0024, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 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": "EXP270115P00320000", "bid": 127.5, "bid_size": 6.0, "ask": 131.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 129.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.950004577637}, {"option": "EXP270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.7048, "open_interest": 0.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0139, "theta": -0.0045, "rho": 0.0019, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 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": "EXP270115P00330000", "bid": 137.3, "bid_size": 6.0, "ask": 141.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 139.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.050003051758}, {"option": "EXP270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0003, "vega": 0.0114, "theta": -0.0038, "rho": 0.0015, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP270115P00340000", "bid": 147.3, "bid_size": 6.0, "ask": 151.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 149.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.950004577637}, {"option": "EXP270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0003, "vega": 0.0094, "theta": -0.0032, "rho": 0.0012, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXP270115P00350000", "bid": 157.3, "bid_size": 6.0, "ask": 161.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0241, "rho": 0.0, "theo": 159.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.950004577637}, {"option": "EXP270416C00110000", "bid": 80.5, "bid_size": 12.0, "ask": 84.8, "ask_size": 9.0, "iv": 0.4514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.001, "vega": 0.0763, "theta": 0.0, "rho": 0.4464, "theo": 82.8409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "EXP270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.5468, "open_interest": 2.0, "volume": 0.0, "delta": -0.026, "gamma": 0.001, "vega": 0.0768, "theta": -0.0112, "rho": -0.0226, "theo": 0.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-01T10:05:49", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXP270416C00115000", "bid": 76.1, "bid_size": 6.0, "ask": 79.9, "ask_size": 6.0, "iv": 0.4542, "open_interest": 3.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0012, "vega": 0.0919, "theta": -0.0018, "rho": 0.4616, "theo": 78.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.1, "last_trade_time": "2026-10-15T10:34:32", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "EXP270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 13.0, "iv": 0.5167, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0012, "vega": 0.0926, "theta": -0.0131, "rho": -0.0283, "theo": 0.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EXP270416C00120000", "bid": 71.3, "bid_size": 10.0, "ask": 75.1, "ask_size": 10.0, "iv": 0.433, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0015, "vega": 0.1101, "theta": -0.0047, "rho": 0.4754, "theo": 73.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "EXP270416P00120000", "bid": 0.1, "bid_size": 1.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.4929, "open_interest": 14.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0015, "vega": 0.1108, "theta": -0.0154, "rho": -0.0353, "theo": 1.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-13T09:59:08", "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "EXP270416C00125000", "bid": 66.9, "bid_size": 8.0, "ask": 70.5, "ask_size": 9.0, "iv": 0.4372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0018, "vega": 0.1305, "theta": -0.0078, "rho": 0.4878, "theo": 68.7751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "EXP270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 11.0, "iv": 0.4634, "open_interest": 5.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0019, "vega": 0.1314, "theta": -0.0178, "rho": -0.0436, "theo": 1.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-19T12:03:53", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EXP270416C00130000", "bid": 62.0, "bid_size": 8.0, "ask": 65.9, "ask_size": 9.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0022, "vega": 0.1538, "theta": -0.0112, "rho": 0.4982, "theo": 64.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "EXP270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.4359, "open_interest": 9.0, "volume": 0.0, "delta": -0.0621, "gamma": 0.0023, "vega": 0.1546, "theta": -0.0205, "rho": -0.0535, "theo": 1.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-01T10:00:26", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EXP270416C00135000", "bid": 57.5, "bid_size": 11.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.4059, "open_interest": 1.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0027, "vega": 0.1792, "theta": -0.0147, "rho": 0.5067, "theo": 59.6677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.7, "last_trade_time": "2026-10-15T10:34:32", "percent_change": 0.0, "prev_day_close": 55.9499988555908}, {"option": "EXP270416P00135000", "bid": 0.1, "bid_size": 9.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.4115, "open_interest": 2.0, "volume": 0.0, "delta": -0.0759, "gamma": 0.0027, "vega": 0.1806, "theta": -0.0234, "rho": -0.0653, "theo": 1.9771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 2.44999995827675}, {"option": "EXP270416C00140000", "bid": 53.2, "bid_size": 8.0, "ask": 56.9, "ask_size": 10.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0032, "vega": 0.2073, "theta": -0.0185, "rho": 0.5126, "theo": 55.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.7000007629394}, {"option": "EXP270416P00140000", "bid": 0.55, "bid_size": 9.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.3959, "open_interest": 5.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0032, "vega": 0.2086, "theta": -0.0265, "rho": -0.0791, "theo": 2.4409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.39, "last_trade_time": "2026-09-09T15:19:51", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "EXP270416C00145000", "bid": 48.8, "bid_size": 9.0, "ask": 52.7, "ask_size": 10.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0037, "vega": 0.2373, "theta": -0.0224, "rho": 0.516, "theo": 50.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "EXP270416P00145000", "bid": 1.0, "bid_size": 17.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.3826, "open_interest": 1.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0038, "vega": 0.2395, "theta": -0.0298, "rho": -0.095, "theo": 2.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-08-26T11:03:39", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "EXP270416C00150000", "bid": 44.3, "bid_size": 11.0, "ask": 48.3, "ask_size": 9.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0043, "vega": 0.2691, "theta": -0.0263, "rho": 0.5164, "theo": 46.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "EXP270416P00150000", "bid": 1.3, "bid_size": 7.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3714, "open_interest": 26.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0044, "vega": 0.2714, "theta": -0.0331, "rho": -0.1134, "theo": 3.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-05T12:55:11", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "EXP270416C00155000", "bid": 40.3, "bid_size": 7.0, "ask": 44.4, "ask_size": 12.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.005, "vega": 0.3022, "theta": -0.0303, "rho": 0.5136, "theo": 42.5293, "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": 39.3500003814697}, {"option": "EXP270416P00155000", "bid": 2.4, "bid_size": 10.0, "ask": 6.1, "ask_size": 7.0, "iv": 0.3776, "open_interest": 33.0, "volume": 0.0, "delta": -0.159, "gamma": 0.0051, "vega": 0.3044, "theta": -0.0365, "rho": -0.134, "theo": 4.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-15T11:25:59", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "EXP270416C00160000", "bid": 36.6, "bid_size": 13.0, "ask": 40.5, "ask_size": 6.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0056, "vega": 0.3354, "theta": -0.0342, "rho": 0.5076, "theo": 38.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "EXP270416P00160000", "bid": 2.95, "bid_size": 7.0, "ask": 7.3, "ask_size": 7.0, "iv": 0.3683, "open_interest": 1.0, "volume": 0.0, "delta": -0.1879, "gamma": 0.0058, "vega": 0.3382, "theta": -0.0398, "rho": -0.157, "theo": 5.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.73, "last_trade_time": "2026-10-12T12:44:49", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "EXP270416C00165000", "bid": 32.7, "bid_size": 10.0, "ask": 36.8, "ask_size": 7.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.7836, "gamma": 0.0063, "vega": 0.3685, "theta": -0.0378, "rho": 0.4977, "theo": 34.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0999994277954}, {"option": "EXP270416P00165000", "bid": 4.2, "bid_size": 9.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.3635, "open_interest": 100.0, "volume": 0.0, "delta": -0.2204, "gamma": 0.0065, "vega": 0.371, "theta": -0.043, "rho": -0.1825, "theo": 6.5179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-02T10:41:43", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "EXP270416C00170000", "bid": 29.2, "bid_size": 13.0, "ask": 33.1, "ask_size": 9.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.007, "vega": 0.3998, "theta": -0.0413, "rho": 0.4846, "theo": 31.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "EXP270416P00170000", "bid": 6.4, "bid_size": 22.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.363, "open_interest": 11.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0072, "vega": 0.4032, "theta": -0.0459, "rho": -0.2102, "theo": 7.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "EXP270416C00175000", "bid": 25.9, "bid_size": 10.0, "ask": 29.8, "ask_size": 10.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.7105, "gamma": 0.0077, "vega": 0.4286, "theta": -0.0443, "rho": 0.4679, "theo": 27.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "EXP270416P00175000", "bid": 7.2, "bid_size": 16.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3507, "open_interest": 12.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0079, "vega": 0.4315, "theta": -0.0484, "rho": -0.2394, "theo": 9.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-10-22T11:35:39", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "EXP270416C00180000", "bid": 22.6, "bid_size": 13.0, "ask": 26.8, "ask_size": 7.0, "iv": 0.3551, "open_interest": 65.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0083, "vega": 0.4538, "theta": -0.0468, "rho": 0.4477, "theo": 24.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.58, "last_trade_time": "2026-10-21T12:50:11", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "EXP270416P00180000", "bid": 9.0, "bid_size": 14.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.3479, "open_interest": 6.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.0086, "vega": 0.456, "theta": -0.0505, "rho": -0.2692, "theo": 11.0446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-10-30T12:04:12", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "EXP270416C00185000", "bid": 19.9, "bid_size": 13.0, "ask": 23.8, "ask_size": 13.0, "iv": 0.3525, "open_interest": 0.0, "volume": 0.0, "delta": 0.6262, "gamma": 0.0088, "vega": 0.4739, "theta": -0.0487, "rho": 0.4249, "theo": 21.4729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "EXP270416P00185000", "bid": 11.0, "bid_size": 13.0, "ask": 14.8, "ask_size": 11.0, "iv": 0.3425, "open_interest": 3.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0091, "vega": 0.4755, "theta": -0.0521, "rho": -0.2989, "theo": 13.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-10-19T15:53:05", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "EXP270416C00190000", "bid": 17.2, "bid_size": 10.0, "ask": 21.0, "ask_size": 9.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0092, "vega": 0.4886, "theta": -0.05, "rho": 0.3992, "theo": 18.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "EXP270416P00190000", "bid": 13.2, "bid_size": 8.0, "ask": 17.3, "ask_size": 9.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.4314, "gamma": 0.0096, "vega": 0.4884, "theta": -0.053, "rho": -0.3276, "theo": 15.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "EXP270416C00195000", "bid": 14.4, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.3402, "open_interest": 1.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.0094, "vega": 0.4969, "theta": -0.0505, "rho": 0.3716, "theo": 16.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.86, "last_trade_time": "2026-11-04T11:45:08", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "EXP270416P00195000", "bid": 15.6, "bid_size": 10.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3329, "open_interest": 3.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.01, "vega": 0.4945, "theta": -0.0533, "rho": -0.355, "theo": 17.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.1, "last_trade_time": "2026-11-03T10:35:25", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "EXP270416C00200000", "bid": 12.3, "bid_size": 10.0, "ask": 16.1, "ask_size": 11.0, "iv": 0.3367, "open_interest": 14.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0096, "vega": 0.4986, "theta": -0.0504, "rho": 0.3429, "theo": 13.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-10-20T10:00:10", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "EXP270416P00200000", "bid": 18.3, "bid_size": 11.0, "ask": 22.6, "ask_size": 7.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": -0.5301, "gamma": 0.0102, "vega": 0.4925, "theta": -0.0529, "rho": -0.377, "theo": 20.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "EXP270416C00210000", "bid": 8.3, "bid_size": 10.0, "ask": 12.2, "ask_size": 11.0, "iv": 0.3278, "open_interest": 2.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0094, "vega": 0.4824, "theta": -0.0482, "rho": 0.2835, "theo": 10.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.16, "last_trade_time": "2026-10-05T11:45:21", "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "EXP270416P00210000", "bid": 24.3, "bid_size": 7.0, "ask": 28.6, "ask_size": 7.0, "iv": 0.3217, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0103, "vega": 0.4668, "theta": -0.0501, "rho": -0.4121, "theo": 26.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "EXP270416C00220000", "bid": 5.3, "bid_size": 26.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.3196, "open_interest": 5.0, "volume": 0.0, "delta": 0.3131, "gamma": 0.0088, "vega": 0.444, "theta": -0.0439, "rho": 0.2266, "theo": 7.1948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-06T11:51:03", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EXP270416P00220000", "bid": 31.3, "bid_size": 16.0, "ask": 35.2, "ask_size": 10.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0098, "vega": 0.4108, "theta": -0.045, "rho": -0.4145, "theo": 33.796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "EXP270416C00230000", "bid": 2.65, "bid_size": 13.0, "ask": 6.6, "ask_size": 9.0, "iv": 0.3072, "open_interest": 7.0, "volume": 0.0, "delta": 0.2406, "gamma": 0.0078, "vega": 0.3911, "theta": -0.0383, "rho": 0.1759, "theo": 5.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T14:00:24", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "EXP270416P00230000", "bid": 39.4, "bid_size": 7.0, "ask": 43.2, "ask_size": 9.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.804, "gamma": 0.009, "vega": 0.3351, "theta": -0.0386, "rho": -0.3907, "theo": 41.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "EXP270416C00240000", "bid": 1.1, "bid_size": 11.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.181, "gamma": 0.0066, "vega": 0.3321, "theta": -0.0322, "rho": 0.1334, "theo": 3.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "EXP270416P00240000", "bid": 48.2, "bid_size": 9.0, "ask": 51.9, "ask_size": 8.0, "iv": 0.2914, "open_interest": 0.0, "volume": 0.0, "delta": -0.8749, "gamma": 0.008, "vega": 0.2458, "theta": -0.0329, "rho": -0.3208, "theo": 50.5768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "EXP270416C00250000", "bid": 0.2, "bid_size": 9.0, "ask": 4.1, "ask_size": 9.0, "iv": 0.3069, "open_interest": 3.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0054, "vega": 0.2738, "theta": -0.0264, "rho": 0.0994, "theo": 2.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T10:20:02", "percent_change": 0.0, "prev_day_close": 1.90000002458692}, {"option": "EXP270416P00250000", "bid": 57.5, "bid_size": 14.0, "ask": 61.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9363, "gamma": 0.0076, "vega": 0.1479, "theta": -0.0266, "rho": -0.1982, "theo": 59.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "EXP270416C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 10.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.0044, "vega": 0.2209, "theta": -0.0212, "rho": 0.0732, "theo": 1.6566, "change": 0.0, "open": 0.0, "high": 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": "EXP270416P00260000", "bid": 67.3, "bid_size": 6.0, "ask": 71.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0048, "vega": 0.0455, "theta": -0.0298, "rho": 0.0, "theo": 69.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "EXP270416C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 10.0, "iv": 0.3336, "open_interest": 0.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0034, "vega": 0.1754, "theta": -0.0168, "rho": 0.0537, "theo": 1.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "EXP270416P00270000", "bid": 77.3, "bid_size": 6.0, "ask": 81.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 79.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.9500007629394}, {"option": "EXP270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3515, "open_interest": 1.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0027, "vega": 0.1383, "theta": -0.0133, "rho": 0.0394, "theo": 0.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EXP270416P00280000", "bid": 87.0, "bid_size": 3.0, "ask": 91.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 89.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "EXP270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.3718, "open_interest": 0.0, "volume": 0.0, "delta": 0.0387, "gamma": 0.002, "vega": 0.1081, "theta": -0.0104, "rho": 0.0288, "theo": 0.5636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "EXP270416P00290000", "bid": 97.3, "bid_size": 6.0, "ask": 101.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 99.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.050003051758}, {"option": "EXP270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 11.0, "iv": 0.3921, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0016, "vega": 0.0844, "theta": -0.0081, "rho": 0.0212, "theo": 0.3999, "change": 0.0, "open": 0.0, "high": 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": "EXP270416P00300000", "bid": 107.3, "bid_size": 6.0, "ask": 111.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 109.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.050003051758}, {"option": "EXP270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0012, "vega": 0.0659, "theta": -0.0063, "rho": 0.0157, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXP270416P00310000", "bid": 117.3, "bid_size": 6.0, "ask": 121.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0298, "rho": 0.0, "theo": 119.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.050003051758}], "symbol": "EXP", "security_type": "stock", "exchange_id": 3, "current_price": 190.44, "price_change": 4.4, "price_change_percent": 2.3651, "bid": 134.21, "ask": 212.98, "bid_size": 100, "ask_size": 100, "open": 190.14, "high": 193.51, "low": 187.26, "close": 190.44, "prev_day_close": 186.04, "volume": 446856, "iv30": 36.165, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202452, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EXP"}