{"timestamp": "2026-11-10 02:06:41", "data": {"options": [{"option": "EXPD261120C00075000", "bid": 112.5, "bid_size": 10.0, "ask": 115.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 114.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.350002288818}, {"option": "EXPD261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 16.0, "iv": 2.0152, "open_interest": 9.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-05-05T14:41:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "EXPD261120C00080000", "bid": 107.5, "bid_size": 6.0, "ask": 110.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 109.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.199996948242}, {"option": "EXPD261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9025, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-05-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261120C00085000", "bid": 102.4, "bid_size": 17.0, "ask": 105.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 104.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "EXPD261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.719, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0036, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-05-21T15:30:35", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261120C00090000", "bid": 97.5, "bid_size": 18.0, "ask": 100.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 99.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3500022888184}, {"option": "EXPD261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5462, "open_interest": 3.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0042, "rho": 0.0, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-05-21T15:29:36", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261120C00095000", "bid": 92.5, "bid_size": 8.0, "ask": 95.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 94.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.0}, {"option": "EXPD261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.3827, "open_interest": 5.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0049, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-04-22T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261120C00100000", "bid": 87.5, "bid_size": 16.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 89.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "EXPD261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2275, "open_interest": 9.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0058, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-04-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261120C00105000", "bid": 82.5, "bid_size": 6.0, "ask": 85.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 84.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6000022888184}, {"option": "EXPD261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0795, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0068, "rho": -0.0001, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-22T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261120C00110000", "bid": 77.6, "bid_size": 7.0, "ask": 80.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 79.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "EXPD261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.002, "theta": -0.0081, "rho": -0.0001, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EXPD261120C00115000", "bid": 72.6, "bid_size": 7.0, "ask": 75.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 74.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "EXPD261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0096, "rho": -0.0002, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EXPD261120C00120000", "bid": 67.6, "bid_size": 7.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 69.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.6, "last_trade_time": "2026-05-18T13:23:54", "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "EXPD261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0115, "rho": -0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-08-06T15:58:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "EXPD261120C00125000", "bid": 62.6, "bid_size": 6.0, "ask": 65.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0216, "rho": 0.0, "theo": 64.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.25, "last_trade_time": "2026-05-22T14:14:43", "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "EXPD261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 8.0, "iv": 1.2639, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0039, "theta": -0.0138, "rho": -0.0003, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EXPD261120C00130000", "bid": 57.6, "bid_size": 6.0, "ask": 60.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0216, "rho": 0.0, "theo": 59.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.1, "last_trade_time": "2026-11-02T10:18:18", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "EXPD261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.16, "open_interest": 18.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0005, "vega": 0.005, "theta": -0.0168, "rho": -0.0004, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-09T12:53:06", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXPD261120C00135000", "bid": 52.6, "bid_size": 7.0, "ask": 55.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0004, "vega": 0.0009, "theta": -0.023, "rho": 0.0012, "theo": 54.6415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.19, "last_trade_time": "2026-11-02T10:15:35", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "EXPD261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 1.0593, "open_interest": 1.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0007, "vega": 0.0064, "theta": -0.0204, "rho": -0.0005, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-07-17T09:30:02", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "EXPD261120C00140000", "bid": 47.6, "bid_size": 4.0, "ask": 50.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0009, "vega": 0.0018, "theta": -0.0247, "rho": 0.0016, "theo": 49.6442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-07-09T15:40:02", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "EXPD261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.9614, "open_interest": 12.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.001, "vega": 0.0084, "theta": -0.0251, "rho": -0.0006, "theo": 0.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-07-28T09:33:09", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXPD261120C00145000", "bid": 42.7, "bid_size": 7.0, "ask": 45.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0015, "vega": 0.0046, "theta": -0.0302, "rho": 0.0054, "theo": 44.6529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.44, "last_trade_time": "2026-08-19T12:53:26", "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "EXPD261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.8661, "open_interest": 7.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0014, "vega": 0.011, "theta": -0.0312, "rho": -0.0009, "theo": 0.1044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-15T10:34:50", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXPD261120C00150000", "bid": 38.0, "bid_size": 27.0, "ask": 40.6, "ask_size": 19.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0024, "vega": 0.0089, "theta": -0.0372, "rho": 0.0071, "theo": 39.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.12, "last_trade_time": "2026-07-13T10:15:01", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "EXPD261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 72.0, "iv": 0.8175, "open_interest": 21.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.002, "vega": 0.0146, "theta": -0.039, "rho": -0.0012, "theo": 0.1403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-13T12:50:12", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXPD261120C00155000", "bid": 32.7, "bid_size": 18.0, "ask": 35.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0034, "vega": 0.0146, "theta": -0.0506, "rho": 0.0135, "theo": 34.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.2, "last_trade_time": "2026-10-16T09:30:03", "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "EXPD261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 52.0, "iv": 0.6533, "open_interest": 14.0, "volume": 3.0, "delta": -0.0254, "gamma": 0.003, "vega": 0.0197, "theta": -0.0492, "rho": -0.0018, "theo": 0.1927, "change": -0.975, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:01:18", "percent_change": -82.9787, "prev_day_close": 1.17499997653067}, {"option": "EXPD261120C00160000", "bid": 28.4, "bid_size": 32.0, "ask": 30.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0048, "vega": 0.0216, "theta": -0.0646, "rho": 0.0174, "theo": 29.7635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-10-16T14:02:20", "percent_change": 0.0, "prev_day_close": 25.6999998092651}, {"option": "EXPD261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 0.6214, "open_interest": 9.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0044, "vega": 0.0269, "theta": -0.0627, "rho": -0.0026, "theo": 0.2717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:57:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "EXPD261120C00165000", "bid": 23.0, "bid_size": 17.0, "ask": 25.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 275.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.007, "vega": 0.0327, "theta": -0.0832, "rho": 0.0222, "theo": 24.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.32, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "EXPD261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 51.0, "iv": 0.4953, "open_interest": 85.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0066, "vega": 0.037, "theta": -0.0804, "rho": -0.0038, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T15:59:01", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EXPD261120C00170000", "bid": 18.1, "bid_size": 62.0, "ask": 20.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0105, "vega": 0.0478, "theta": -0.1063, "rho": 0.0263, "theo": 20.0484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-05T10:57:30", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "EXPD261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.4583, "open_interest": 76.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0101, "vega": 0.0514, "theta": -0.1036, "rho": -0.0058, "theo": 0.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T09:30:04", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "EXPD261120C00175000", "bid": 13.8, "bid_size": 54.0, "ask": 16.0, "ask_size": 19.0, "iv": 0.337, "open_interest": 90.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0159, "vega": 0.0684, "theta": -0.1352, "rho": 0.0299, "theo": 15.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.0, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "EXPD261120P00175000", "bid": 0.2, "bid_size": 32.0, "ask": 2.35, "ask_size": 50.0, "iv": 0.4642, "open_interest": 107.0, "volume": 1.0, "delta": -0.1329, "gamma": 0.0154, "vega": 0.0713, "theta": -0.1331, "rho": -0.0092, "theo": 0.9434, "change": -0.58, "open": 1.07, "high": 1.07, "low": 1.07, "tick": "down", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T11:34:21", "percent_change": -35.1515, "prev_day_close": 1.64999997615814}, {"option": "EXPD261120C00180000", "bid": 9.5, "bid_size": 54.0, "ask": 11.8, "ask_size": 27.0, "iv": 0.3458, "open_interest": 124.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0234, "vega": 0.0944, "theta": -0.1684, "rho": 0.0317, "theo": 10.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T14:55:11", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "EXPD261120P00180000", "bid": 1.05, "bid_size": 13.0, "ask": 2.25, "ask_size": 66.0, "iv": 0.3903, "open_interest": 81.0, "volume": 2.0, "delta": -0.2135, "gamma": 0.023, "vega": 0.0962, "theta": -0.1667, "rho": -0.0149, "theo": 1.566, "change": -0.75, "open": 2.29, "high": 2.29, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T12:27:34", "percent_change": -28.8462, "prev_day_close": 2.59999990463257}, {"option": "EXPD261120C00185000", "bid": 5.9, "bid_size": 70.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.3221, "open_interest": 52.0, "volume": 0.0, "delta": 0.6618, "gamma": 0.0318, "vega": 0.12, "theta": -0.1979, "rho": 0.0301, "theo": 7.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-11-06T09:45:08", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "EXPD261120P00185000", "bid": 2.25, "bid_size": 14.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.334, "open_interest": 24.0, "volume": 9.0, "delta": -0.3406, "gamma": 0.0314, "vega": 0.1208, "theta": -0.1962, "rho": -0.0239, "theo": 2.7177, "change": -2.15, "open": 3.4, "high": 3.4, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:59:05", "percent_change": -46.2366, "prev_day_close": 4.64999985694885}, {"option": "EXPD261120C00190000", "bid": 3.5, "bid_size": 28.0, "ask": 4.5, "ask_size": 14.0, "iv": 0.3268, "open_interest": 281.0, "volume": 4.0, "delta": 0.4909, "gamma": 0.036, "vega": 0.1311, "theta": -0.2067, "rho": 0.025, "theo": 4.1341, "change": 0.8, "open": 3.2, "high": 3.8, "low": 3.2, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:17:43", "percent_change": 26.6667, "prev_day_close": 3.0}, {"option": "EXPD261120P00190000", "bid": 4.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 64.0, "iv": 0.3553, "open_interest": 313.0, "volume": 0.0, "delta": -0.5099, "gamma": 0.0356, "vega": 0.131, "theta": -0.2046, "rho": -0.0361, "theo": 4.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-06T15:51:55", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "EXPD261120C00195000", "bid": 0.75, "bid_size": 49.0, "ask": 3.2, "ask_size": 55.0, "iv": 0.3153, "open_interest": 511.0, "volume": 1.0, "delta": 0.322, "gamma": 0.032, "vega": 0.1182, "theta": -0.1853, "rho": 0.0172, "theo": 2.2551, "change": 0.325, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:07:32", "percent_change": 19.403, "prev_day_close": 1.67500007152557}, {"option": "EXPD261120P00195000", "bid": 7.3, "bid_size": 11.0, "ask": 9.7, "ask_size": 65.0, "iv": 0.3906, "open_interest": 84.0, "volume": 1.0, "delta": -0.6772, "gamma": 0.0318, "vega": 0.1179, "theta": -0.183, "rho": -0.0486, "theo": 7.8873, "change": -0.5, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T09:40:30", "percent_change": -4.46428, "prev_day_close": 11.1999998092651}, {"option": "EXPD261120C00200000", "bid": 0.7, "bid_size": 28.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.3425, "open_interest": 363.0, "volume": 14.0, "delta": 0.1984, "gamma": 0.0237, "vega": 0.0923, "theta": -0.1482, "rho": 0.011, "theo": 1.2398, "change": 0.025, "open": 0.94, "high": 1.03, "low": 0.85, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:49:25", "percent_change": 2.85714, "prev_day_close": 0.875}, {"option": "EXPD261120P00200000", "bid": 11.0, "bid_size": 18.0, "ask": 13.1, "ask_size": 36.0, "iv": 0.3744, "open_interest": 6.0, "volume": 0.0, "delta": -0.7998, "gamma": 0.0236, "vega": 0.0919, "theta": -0.1458, "rho": -0.0583, "theo": 11.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-04T13:18:05", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "EXPD261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 42.0, "iv": 0.3787, "open_interest": 571.0, "volume": 1.0, "delta": 0.077, "gamma": 0.0108, "vega": 0.0483, "theta": -0.0838, "rho": 0.0045, "theo": 0.4384, "change": 0.155, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T12:25:47", "percent_change": 68.8889, "prev_day_close": 0.225000003352761}, {"option": "EXPD261120P00210000", "bid": 20.2, "bid_size": 11.0, "ask": 22.7, "ask_size": 21.0, "iv": 0.4759, "open_interest": 1.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0107, "vega": 0.0479, "theta": -0.0809, "rho": -0.0697, "theo": 21.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T14:58:40", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "EXPD261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 58.0, "iv": 0.5594, "open_interest": 53.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0049, "vega": 0.025, "theta": -0.0473, "rho": 0.002, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T14:09:36", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EXPD261120P00220000", "bid": 29.6, "bid_size": 20.0, "ask": 31.9, "ask_size": 31.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0049, "vega": 0.0249, "theta": -0.0435, "rho": -0.076, "theo": 30.7947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-04T14:10:53", "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "EXPD261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.8024, "open_interest": 3.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0024, "vega": 0.0138, "theta": -0.0279, "rho": 0.001, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-21T14:46:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "EXPD261120P00230000", "bid": 39.9, "bid_size": 7.0, "ask": 42.6, "ask_size": 14.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0024, "vega": 0.0137, "theta": -0.0231, "rho": -0.0807, "theo": 40.6839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "EXPD261218C00140000", "bid": 47.8, "bid_size": 1.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0016, "vega": 0.021, "theta": -0.0116, "rho": 0.0439, "theo": 49.7276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "EXPD261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.5082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0231, "gamma": 0.0018, "vega": 0.0343, "theta": -0.0198, "rho": -0.0049, "theo": 0.2595, "change": 0.0, "open": 0.0, "high": 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": "EXPD261218C00145000", "bid": 42.7, "bid_size": 6.0, "ask": 46.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0021, "vega": 0.0277, "theta": -0.0155, "rho": 0.0535, "theo": 44.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "EXPD261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0025, "vega": 0.043, "theta": -0.0234, "rho": -0.0063, "theo": 0.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261218C00150000", "bid": 37.9, "bid_size": 9.0, "ask": 40.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0029, "vega": 0.0393, "theta": -0.0203, "rho": 0.0617, "theo": 39.8455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "EXPD261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 12.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0033, "vega": 0.0541, "theta": -0.0277, "rho": -0.0084, "theo": 0.4279, "change": 0.0, "open": 0.0, "high": 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": "EXPD261218C00155000", "bid": 32.9, "bid_size": 16.0, "ask": 35.7, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0041, "vega": 0.0502, "theta": -0.0264, "rho": 0.0698, "theo": 34.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "EXPD261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0045, "vega": 0.0686, "theta": -0.0329, "rho": -0.0112, "theo": 0.5628, "change": 0.0, "open": 0.0, "high": 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": "EXPD261218C00160000", "bid": 28.2, "bid_size": 11.0, "ask": 30.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0058, "vega": 0.0674, "theta": -0.0339, "rho": 0.0794, "theo": 30.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "EXPD261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0062, "vega": 0.0871, "theta": -0.0392, "rho": -0.0152, "theo": 0.7545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "EXPD261218C00165000", "bid": 23.4, "bid_size": 8.0, "ask": 26.0, "ask_size": 6.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0082, "vega": 0.0918, "theta": -0.043, "rho": 0.0883, "theo": 25.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "EXPD261218P00165000", "bid": 0.05, "bid_size": 19.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.3842, "open_interest": 2.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0084, "vega": 0.1106, "theta": -0.0467, "rho": -0.0209, "theo": 1.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T13:14:26", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "EXPD261218C00170000", "bid": 18.7, "bid_size": 16.0, "ask": 21.6, "ask_size": 11.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0115, "vega": 0.1218, "theta": -0.0536, "rho": 0.0957, "theo": 20.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "EXPD261218P00170000", "bid": 0.4, "bid_size": 5.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0115, "vega": 0.1397, "theta": -0.0554, "rho": -0.0291, "theo": 1.4541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "EXPD261218C00175000", "bid": 14.3, "bid_size": 35.0, "ask": 17.7, "ask_size": 36.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0158, "vega": 0.1568, "theta": -0.0653, "rho": 0.0997, "theo": 16.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "EXPD261218P00175000", "bid": 1.65, "bid_size": 13.0, "ask": 2.8, "ask_size": 44.0, "iv": 0.3013, "open_interest": 1.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0153, "vega": 0.1735, "theta": -0.0647, "rho": -0.0408, "theo": 2.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T12:42:23", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "EXPD261218C00180000", "bid": 10.9, "bid_size": 39.0, "ask": 12.9, "ask_size": 16.0, "iv": 0.2615, "open_interest": 5.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0205, "vega": 0.2007, "theta": -0.0763, "rho": 0.1041, "theo": 12.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.63, "last_trade_time": "2026-11-04T12:47:18", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "EXPD261218P00180000", "bid": 2.7, "bid_size": 13.0, "ask": 3.8, "ask_size": 38.0, "iv": 0.2837, "open_interest": 9.0, "volume": 2.0, "delta": -0.2807, "gamma": 0.0196, "vega": 0.2085, "theta": -0.0738, "rho": -0.0563, "theo": 3.1088, "change": -0.95, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:27:29", "percent_change": -20.4301, "prev_day_close": 4.64999985694885}, {"option": "EXPD261218C00185000", "bid": 7.1, "bid_size": 33.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.2434, "open_interest": 5.0, "volume": 0.0, "delta": 0.6246, "gamma": 0.0244, "vega": 0.2299, "theta": -0.0838, "rho": 0.0954, "theo": 8.6991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.14, "last_trade_time": "2026-11-06T15:12:26", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "EXPD261218P00185000", "bid": 4.2, "bid_size": 11.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.2831, "open_interest": 9.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0233, "vega": 0.2359, "theta": -0.0803, "rho": -0.0768, "theo": 4.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:05:12", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EXPD261218C00190000", "bid": 4.2, "bid_size": 14.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.236, "open_interest": 1.0, "volume": 5.0, "delta": 0.4983, "gamma": 0.0256, "vega": 0.244, "theta": -0.0854, "rho": 0.0844, "theo": 5.9469, "change": 0.07, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T10:45:05", "percent_change": 1.26126, "prev_day_close": 5.54999995231628}, {"option": "EXPD261218P00190000", "bid": 6.4, "bid_size": 12.0, "ask": 8.4, "ask_size": 34.0, "iv": 0.2781, "open_interest": 13.0, "volume": 0.0, "delta": -0.5081, "gamma": 0.0247, "vega": 0.2454, "theta": -0.0821, "rho": -0.0985, "theo": 6.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:55:41", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "EXPD261218C00195000", "bid": 2.3, "bid_size": 22.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.2568, "open_interest": 8.0, "volume": 0.0, "delta": 0.3769, "gamma": 0.0238, "vega": 0.2334, "theta": -0.0808, "rho": 0.0687, "theo": 3.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-06T15:49:39", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "EXPD261218P00195000", "bid": 9.1, "bid_size": 17.0, "ask": 11.2, "ask_size": 38.0, "iv": 0.268, "open_interest": 28.0, "volume": 0.0, "delta": -0.6253, "gamma": 0.0232, "vega": 0.2332, "theta": -0.0782, "rho": -0.1169, "theo": 10.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EXPD261218C00200000", "bid": 0.7, "bid_size": 42.0, "ask": 2.85, "ask_size": 21.0, "iv": 0.2236, "open_interest": 49.0, "volume": 1.0, "delta": 0.2776, "gamma": 0.0202, "vega": 0.2073, "theta": -0.0725, "rho": 0.052, "theo": 2.7055, "change": 0.475, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:55:42", "percent_change": 23.4568, "prev_day_close": 2.02499997615814}, {"option": "EXPD261218P00200000", "bid": 12.7, "bid_size": 13.0, "ask": 15.2, "ask_size": 26.0, "iv": 0.281, "open_interest": 24.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0199, "vega": 0.2063, "theta": -0.0705, "rho": -0.1321, "theo": 13.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T13:55:57", "percent_change": 0.0, "prev_day_close": 16.5999994277954}, {"option": "EXPD261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.3071, "open_interest": 28.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0127, "vega": 0.1454, "theta": -0.0541, "rho": 0.0292, "theo": 1.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T13:24:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261218P00210000", "bid": 21.2, "bid_size": 12.0, "ask": 23.9, "ask_size": 37.0, "iv": 0.3093, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0127, "vega": 0.1439, "theta": -0.052, "rho": -0.1461, "theo": 22.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "EXPD261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.3073, "open_interest": 26.0, "volume": 0.0, "delta": 0.0853, "gamma": 0.0077, "vega": 0.098, "theta": -0.0393, "rho": 0.0168, "theo": 0.7358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T13:22:45", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EXPD261218P00220000", "bid": 30.6, "bid_size": 4.0, "ask": 32.6, "ask_size": 5.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0077, "vega": 0.096, "theta": -0.0363, "rho": -0.1519, "theo": 31.7372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "EXPD261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0048, "vega": 0.0667, "theta": -0.0288, "rho": 0.0102, "theo": 0.442, "change": 0.0, "open": 0.0, "high": 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": "EXPD261218P00230000", "bid": 39.7, "bid_size": 4.0, "ask": 42.9, "ask_size": 7.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0048, "vega": 0.065, "theta": -0.0247, "rho": -0.1563, "theo": 41.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "EXPD261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.4199, "open_interest": 0.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0031, "vega": 0.0466, "theta": -0.0214, "rho": 0.0065, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "EXPD261218P00240000", "bid": 49.2, "bid_size": 6.0, "ask": 52.8, "ask_size": 1.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0031, "vega": 0.0449, "theta": -0.0163, "rho": -0.158, "theo": 51.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "EXPD261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0021, "vega": 0.0333, "theta": -0.0162, "rho": 0.0043, "theo": 0.1909, "change": 0.0, "open": 0.0, "high": 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": "EXPD261218P00250000", "bid": 59.2, "bid_size": 6.0, "ask": 62.8, "ask_size": 1.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.002, "vega": 0.0318, "theta": -0.01, "rho": -0.161, "theo": 61.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "EXPD261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.6179, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0014, "vega": 0.0244, "theta": -0.0125, "rho": 0.003, "theo": 0.1337, "change": 0.0, "open": 0.0, "high": 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": "EXPD261218P00260000", "bid": 69.2, "bid_size": 1.0, "ask": 72.8, "ask_size": 2.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0014, "vega": 0.0229, "theta": -0.0052, "rho": -0.1657, "theo": 71.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.7999992370606}, {"option": "EXPD261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.001, "vega": 0.0183, "theta": -0.0098, "rho": 0.0021, "theo": 0.0966, "change": 0.0, "open": 0.0, "high": 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": "EXPD261218P00270000", "bid": 79.1, "bid_size": 6.0, "ask": 82.8, "ask_size": 6.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.001, "vega": 0.0167, "theta": -0.0015, "rho": -0.1693, "theo": 80.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "EXPD261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.6801, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0007, "vega": 0.014, "theta": -0.0078, "rho": 0.0016, "theo": 0.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD261218P00280000", "bid": 88.9, "bid_size": 6.0, "ask": 92.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0007, "vega": 0.0126, "theta": 0.0, "rho": -0.1737, "theo": 90.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "EXPD261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0005, "vega": 0.0108, "theta": -0.0063, "rho": 0.0012, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 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": "EXPD261218P00290000", "bid": 98.9, "bid_size": 6.0, "ask": 102.8, "ask_size": 6.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0005, "vega": 0.0096, "theta": 0.0, "rho": -0.1793, "theo": 100.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.849998474121}, {"option": "EXPD270219C00095000", "bid": 92.6, "bid_size": 7.0, "ask": 96.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.0183, "theta": 0.0, "rho": 0.0874, "theo": 94.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-07-28T09:58:48", "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "EXPD270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.7882, "open_interest": 10.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0005, "vega": 0.0315, "theta": -0.0092, "rho": -0.0068, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-13T15:40:27", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "EXPD270219C00100000", "bid": 87.8, "bid_size": 1.0, "ask": 91.6, "ask_size": 6.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0006, "vega": 0.0208, "theta": 0.0, "rho": 0.0925, "theo": 89.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "EXPD270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 56.0, "iv": 0.7372, "open_interest": 1.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0006, "vega": 0.0365, "theta": -0.0102, "rho": -0.008, "theo": 0.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "EXPD270219C00105000", "bid": 82.8, "bid_size": 2.0, "ask": 86.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0007, "vega": 0.0295, "theta": 0.0, "rho": 0.11, "theo": 84.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "EXPD270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0007, "vega": 0.0426, "theta": -0.0113, "rho": -0.0095, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 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": "EXPD270219C00110000", "bid": 78.0, "bid_size": 6.0, "ask": 81.5, "ask_size": 6.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0009, "vega": 0.0352, "theta": -0.001, "rho": 0.1283, "theo": 79.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.8500022888184}, {"option": "EXPD270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 44.0, "iv": 0.642, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0009, "vega": 0.0493, "theta": -0.0125, "rho": -0.0113, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EXPD270219C00115000", "bid": 73.0, "bid_size": 2.0, "ask": 76.6, "ask_size": 1.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0012, "vega": 0.045, "theta": -0.0038, "rho": 0.1388, "theo": 75.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "EXPD270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 46.0, "iv": 0.6002, "open_interest": 2.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0011, "vega": 0.0574, "theta": -0.0139, "rho": -0.0135, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-08-06T15:58:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "EXPD270219C00120000", "bid": 68.0, "bid_size": 3.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0015, "vega": 0.0554, "theta": -0.0066, "rho": 0.1745, "theo": 70.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "EXPD270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 45.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0013, "vega": 0.0671, "theta": -0.0155, "rho": -0.0161, "theo": 0.5873, "change": 0.0, "open": 0.0, "high": 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": "EXPD270219C00125000", "bid": 63.3, "bid_size": 6.0, "ask": 66.4, "ask_size": 7.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0018, "vega": 0.0711, "theta": -0.0095, "rho": 0.2196, "theo": 65.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "EXPD270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 36.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0016, "vega": 0.0782, "theta": -0.0173, "rho": -0.0194, "theo": 0.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "EXPD270219C00130000", "bid": 58.5, "bid_size": 7.0, "ask": 61.1, "ask_size": 2.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0022, "vega": 0.0826, "theta": -0.0123, "rho": 0.2266, "theo": 60.3807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6500015258789}, {"option": "EXPD270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 34.0, "iv": 0.4604, "open_interest": 4.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.002, "vega": 0.0916, "theta": -0.0193, "rho": -0.0233, "theo": 0.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-09-14T13:03:42", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "EXPD270219C00135000", "bid": 53.6, "bid_size": 6.0, "ask": 56.6, "ask_size": 6.0, "iv": 0.366, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0027, "vega": 0.1019, "theta": -0.0152, "rho": 0.2721, "theo": 55.5707, "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": 51.5}, {"option": "EXPD270219P00135000", "bid": 0.1, "bid_size": 49.0, "ask": 2.0, "ask_size": 65.0, "iv": 0.432, "open_interest": 2.0, "volume": 0.0, "delta": -0.0515, "gamma": 0.0025, "vega": 0.1068, "theta": -0.0215, "rho": -0.0282, "theo": 0.9808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T13:48:36", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "EXPD270219C00140000", "bid": 48.9, "bid_size": 6.0, "ask": 51.7, "ask_size": 3.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0032, "vega": 0.1209, "theta": -0.0181, "rho": 0.2954, "theo": 50.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "EXPD270219P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 46.0, "iv": 0.4264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0031, "vega": 0.1251, "theta": -0.024, "rho": -0.0343, "theo": 1.1793, "change": 0.0, "open": 0.0, "high": 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": "EXPD270219C00145000", "bid": 44.2, "bid_size": 27.0, "ask": 46.8, "ask_size": 6.0, "iv": 0.3368, "open_interest": 1.0, "volume": 0.0, "delta": 0.9202, "gamma": 0.0039, "vega": 0.1425, "theta": -0.0212, "rho": 0.3147, "theo": 46.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-07-06T10:23:35", "percent_change": 0.0, "prev_day_close": 42.1999988555908}, {"option": "EXPD270219P00145000", "bid": 0.05, "bid_size": 67.0, "ask": 2.5, "ask_size": 66.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0037, "vega": 0.1459, "theta": -0.0268, "rho": -0.0418, "theo": 1.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-07-14T15:53:20", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "EXPD270219C00150000", "bid": 39.5, "bid_size": 26.0, "ask": 42.1, "ask_size": 10.0, "iv": 0.3229, "open_interest": 3.0, "volume": 0.0, "delta": 0.9017, "gamma": 0.0047, "vega": 0.1684, "theta": -0.0245, "rho": 0.3412, "theo": 41.4714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.8, "last_trade_time": "2026-09-04T15:55:44", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "EXPD270219P00150000", "bid": 0.8, "bid_size": 55.0, "ask": 2.6, "ask_size": 71.0, "iv": 0.3653, "open_interest": 0.0, "volume": 2.0, "delta": -0.0949, "gamma": 0.0046, "vega": 0.1703, "theta": -0.0299, "rho": -0.0512, "theo": 1.7446, "change": -0.475, "open": 1.34, "high": 1.35, "low": 1.34, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T12:59:50", "percent_change": -26.0274, "prev_day_close": 1.82499995268881}, {"option": "EXPD270219C00155000", "bid": 35.0, "bid_size": 26.0, "ask": 37.6, "ask_size": 10.0, "iv": 0.3162, "open_interest": 10.0, "volume": 0.0, "delta": 0.879, "gamma": 0.0056, "vega": 0.1965, "theta": -0.0282, "rho": 0.3563, "theo": 36.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.71, "last_trade_time": "2026-08-21T14:38:50", "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "EXPD270219P00155000", "bid": 0.6, "bid_size": 58.0, "ask": 3.5, "ask_size": 58.0, "iv": 0.3463, "open_interest": 63.0, "volume": 0.0, "delta": -0.1168, "gamma": 0.0056, "vega": 0.1979, "theta": -0.0333, "rho": -0.0625, "theo": 2.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-09-22T15:26:40", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "EXPD270219C00160000", "bid": 30.8, "bid_size": 13.0, "ask": 33.2, "ask_size": 10.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.0068, "vega": 0.2274, "theta": -0.0322, "rho": 0.3613, "theo": 32.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "EXPD270219P00160000", "bid": 1.2, "bid_size": 21.0, "ask": 4.3, "ask_size": 44.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0068, "vega": 0.2285, "theta": -0.0369, "rho": -0.0769, "theo": 2.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999988079071}, {"option": "EXPD270219C00165000", "bid": 26.3, "bid_size": 23.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.2973, "open_interest": 1.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0081, "vega": 0.261, "theta": -0.0364, "rho": 0.3582, "theo": 28.2288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.3, "last_trade_time": "2026-10-08T14:55:45", "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "EXPD270219P00165000", "bid": 1.75, "bid_size": 12.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.3067, "open_interest": 11.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.0082, "vega": 0.2622, "theta": -0.0406, "rho": -0.0942, "theo": 3.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T13:18:25", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "EXPD270219C00170000", "bid": 22.2, "bid_size": 47.0, "ask": 24.9, "ask_size": 15.0, "iv": 0.2864, "open_interest": 8.0, "volume": 0.0, "delta": 0.7754, "gamma": 0.0096, "vega": 0.2958, "theta": -0.0406, "rho": 0.3485, "theo": 24.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.27, "last_trade_time": "2026-11-06T15:11:54", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "EXPD270219P00170000", "bid": 3.0, "bid_size": 12.0, "ask": 5.0, "ask_size": 35.0, "iv": 0.3008, "open_interest": 15.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0097, "vega": 0.2973, "theta": -0.0443, "rho": -0.1149, "theo": 4.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-15T11:20:32", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "EXPD270219C00175000", "bid": 18.5, "bid_size": 11.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.2812, "open_interest": 16.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0111, "vega": 0.3298, "theta": -0.0446, "rho": 0.3328, "theo": 20.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.55, "last_trade_time": "2026-10-20T15:48:41", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "EXPD270219P00175000", "bid": 3.5, "bid_size": 25.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.2893, "open_interest": 5.0, "volume": 0.0, "delta": -0.2722, "gamma": 0.0113, "vega": 0.3316, "theta": -0.0477, "rho": -0.1396, "theo": 5.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T15:39:02", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "EXPD270219C00180000", "bid": 15.3, "bid_size": 33.0, "ask": 18.1, "ask_size": 11.0, "iv": 0.2826, "open_interest": 99.0, "volume": 0.0, "delta": 0.6669, "gamma": 0.0126, "vega": 0.3599, "theta": -0.0479, "rho": 0.3114, "theo": 16.8148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-10-16T10:49:49", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "EXPD270219P00180000", "bid": 5.9, "bid_size": 21.0, "ask": 8.0, "ask_size": 45.0, "iv": 0.2917, "open_interest": 51.0, "volume": 0.0, "delta": -0.332, "gamma": 0.0128, "vega": 0.3617, "theta": -0.0505, "rho": -0.1672, "theo": 6.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T15:05:12", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "EXPD270219C00185000", "bid": 12.6, "bid_size": 39.0, "ask": 14.8, "ask_size": 36.0, "iv": 0.2791, "open_interest": 26.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0137, "vega": 0.3827, "theta": -0.0503, "rho": 0.2848, "theo": 13.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.62, "last_trade_time": "2026-10-22T10:28:41", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "EXPD270219P00185000", "bid": 7.7, "bid_size": 29.0, "ask": 10.1, "ask_size": 47.0, "iv": 0.2873, "open_interest": 15.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0141, "vega": 0.3839, "theta": -0.0523, "rho": -0.1964, "theo": 8.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-03T15:39:02", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "EXPD270219C00190000", "bid": 9.6, "bid_size": 50.0, "ask": 11.7, "ask_size": 23.0, "iv": 0.2657, "open_interest": 47.0, "volume": 1.0, "delta": 0.5303, "gamma": 0.0144, "vega": 0.3948, "theta": -0.0513, "rho": 0.2543, "theo": 10.9322, "change": 0.8, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T10:49:52", "percent_change": 8.16327, "prev_day_close": 9.7999997138977}, {"option": "EXPD270219P00190000", "bid": 9.7, "bid_size": 35.0, "ask": 12.6, "ask_size": 54.0, "iv": 0.2819, "open_interest": 9.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0149, "vega": 0.3947, "theta": -0.0529, "rho": -0.2244, "theo": 10.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.26, "last_trade_time": "2026-11-06T11:08:15", "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "EXPD270219C00195000", "bid": 7.2, "bid_size": 55.0, "ask": 9.6, "ask_size": 40.0, "iv": 0.2636, "open_interest": 196.0, "volume": 0.0, "delta": 0.4583, "gamma": 0.0146, "vega": 0.3944, "theta": -0.051, "rho": 0.2219, "theo": 8.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.24, "last_trade_time": "2026-11-03T13:51:26", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "EXPD270219P00195000", "bid": 12.6, "bid_size": 12.0, "ask": 15.0, "ask_size": 45.0, "iv": 0.2774, "open_interest": 60.0, "volume": 0.0, "delta": -0.5473, "gamma": 0.0152, "vega": 0.3919, "theta": -0.0522, "rho": -0.2493, "theo": 13.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-03T14:51:02", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "EXPD270219C00200000", "bid": 5.5, "bid_size": 16.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.2641, "open_interest": 207.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0142, "vega": 0.3819, "theta": -0.0493, "rho": 0.1897, "theo": 6.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T12:55:05", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "EXPD270219P00200000", "bid": 15.7, "bid_size": 10.0, "ask": 18.1, "ask_size": 30.0, "iv": 0.2758, "open_interest": 7.0, "volume": 0.0, "delta": -0.6195, "gamma": 0.0148, "vega": 0.3761, "theta": -0.0501, "rho": -0.2685, "theo": 16.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T10:36:32", "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "EXPD270219C00210000", "bid": 2.65, "bid_size": 48.0, "ask": 4.8, "ask_size": 46.0, "iv": 0.259, "open_interest": 194.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0121, "vega": 0.3311, "theta": -0.0432, "rho": 0.1329, "theo": 4.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T12:25:34", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "EXPD270219P00210000", "bid": 22.9, "bid_size": 3.0, "ask": 25.1, "ask_size": 14.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0128, "vega": 0.3165, "theta": -0.043, "rho": -0.2859, "theo": 24.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.75, "last_trade_time": "2026-09-24T15:18:24", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "EXPD270219C00220000", "bid": 0.65, "bid_size": 48.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.2682, "open_interest": 34.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.0094, "vega": 0.2671, "theta": -0.0357, "rho": 0.0905, "theo": 2.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.67, "last_trade_time": "2026-10-21T12:10:14", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "EXPD270219P00220000", "bid": 31.4, "bid_size": 5.0, "ask": 34.0, "ask_size": 7.0, "iv": 0.286, "open_interest": 1.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0101, "vega": 0.2423, "theta": -0.0338, "rho": -0.2781, "theo": 32.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.58, "last_trade_time": "2026-09-01T13:23:06", "percent_change": 0.0, "prev_day_close": 35.6000003814697}, {"option": "EXPD270219C00230000", "bid": 0.05, "bid_size": 46.0, "ask": 3.1, "ask_size": 53.0, "iv": 0.2868, "open_interest": 16.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.007, "vega": 0.208, "theta": -0.0286, "rho": 0.0616, "theo": 1.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T13:19:55", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "EXPD270219P00230000", "bid": 40.4, "bid_size": 10.0, "ask": 43.4, "ask_size": 18.0, "iv": 0.3006, "open_interest": 1.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0074, "vega": 0.1734, "theta": -0.0241, "rho": -0.2527, "theo": 41.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-04T13:17:07", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "EXPD270219C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 70.0, "iv": 0.3166, "open_interest": 12.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0052, "vega": 0.1594, "theta": -0.0226, "rho": 0.0423, "theo": 1.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T11:13:05", "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "EXPD270219P00240000", "bid": 49.4, "bid_size": 4.0, "ask": 53.0, "ask_size": 15.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.0052, "vega": 0.118, "theta": -0.015, "rho": -0.2234, "theo": 51.2623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "EXPD270219C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 51.0, "iv": 0.3504, "open_interest": 12.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0038, "vega": 0.1215, "theta": -0.0177, "rho": 0.0295, "theo": 0.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-02T13:55:13", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "EXPD270219P00250000", "bid": 59.0, "bid_size": 6.0, "ask": 62.9, "ask_size": 2.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0035, "vega": 0.0788, "theta": -0.0073, "rho": -0.2043, "theo": 60.9985, "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": 65.0999984741211}, {"option": "EXPD270521C00120000", "bid": 70.0, "bid_size": 18.0, "ask": 72.6, "ask_size": 3.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0014, "vega": 0.1059, "theta": -0.0016, "rho": 0.5842, "theo": 71.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "EXPD270521P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.3676, "open_interest": 2.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0014, "vega": 0.1069, "theta": -0.0102, "rho": -0.0356, "theo": 0.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T12:25:19", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "EXPD270521C00125000", "bid": 65.4, "bid_size": 6.0, "ask": 67.9, "ask_size": 2.0, "iv": 0.3324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.0017, "vega": 0.1261, "theta": -0.0038, "rho": 0.601, "theo": 67.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "EXPD270521P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.4153, "open_interest": 2.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.0018, "vega": 0.1275, "theta": -0.0118, "rho": -0.0441, "theo": 0.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "EXPD270521C00130000", "bid": 60.6, "bid_size": 16.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0021, "vega": 0.1491, "theta": -0.0061, "rho": 0.6158, "theo": 62.439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "EXPD270521P00130000", "bid": 0.5, "bid_size": 7.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.3476, "open_interest": 31.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0022, "vega": 0.151, "theta": -0.0136, "rho": -0.0543, "theo": 1.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-13T12:49:05", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "EXPD270521C00135000", "bid": 56.0, "bid_size": 19.0, "ask": 58.5, "ask_size": 5.0, "iv": 0.3117, "open_interest": 3.0, "volume": 0.0, "delta": 0.9313, "gamma": 0.0026, "vega": 0.1758, "theta": -0.0086, "rho": 0.6278, "theo": 57.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.31, "last_trade_time": "2026-11-02T10:18:18", "percent_change": 0.0, "prev_day_close": 54.1999988555908}, {"option": "EXPD270521P00135000", "bid": 0.2, "bid_size": 12.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0655, "gamma": 0.0026, "vega": 0.1776, "theta": -0.0157, "rho": -0.0668, "theo": 1.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "EXPD270521C00140000", "bid": 51.4, "bid_size": 22.0, "ask": 54.0, "ask_size": 9.0, "iv": 0.3066, "open_interest": 11.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0031, "vega": 0.2055, "theta": -0.0114, "rho": 0.6372, "theo": 53.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.6, "last_trade_time": "2026-11-05T09:46:41", "percent_change": 0.0, "prev_day_close": 49.7999992370606}, {"option": "EXPD270521P00140000", "bid": 0.4, "bid_size": 8.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0032, "vega": 0.2083, "theta": -0.0179, "rho": -0.0819, "theo": 1.8624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "EXPD270521C00145000", "bid": 47.0, "bid_size": 16.0, "ask": 49.7, "ask_size": 7.0, "iv": 0.3069, "open_interest": 1.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0038, "vega": 0.2387, "theta": -0.0143, "rho": 0.6428, "theo": 48.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.95, "last_trade_time": "2026-10-13T13:52:44", "percent_change": 0.0, "prev_day_close": 45.3000011444092}, {"option": "EXPD270521P00145000", "bid": 0.95, "bid_size": 8.0, "ask": 3.8, "ask_size": 8.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0038, "vega": 0.2414, "theta": -0.0203, "rho": -0.0998, "theo": 2.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "EXPD270521C00150000", "bid": 42.8, "bid_size": 9.0, "ask": 45.3, "ask_size": 3.0, "iv": 0.3029, "open_interest": 1.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0044, "vega": 0.2749, "theta": -0.0173, "rho": 0.6444, "theo": 44.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.66, "last_trade_time": "2026-11-03T12:54:34", "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "EXPD270521P00150000", "bid": 1.5, "bid_size": 10.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0046, "vega": 0.2786, "theta": -0.0229, "rho": -0.1209, "theo": 2.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "EXPD270521C00155000", "bid": 38.8, "bid_size": 5.0, "ask": 41.2, "ask_size": 2.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0052, "vega": 0.3131, "theta": -0.0204, "rho": 0.6417, "theo": 40.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "EXPD270521P00155000", "bid": 1.9, "bid_size": 11.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.31, "open_interest": 0.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0053, "vega": 0.3171, "theta": -0.0255, "rho": -0.1451, "theo": 3.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "EXPD270521C00160000", "bid": 34.3, "bid_size": 13.0, "ask": 37.1, "ask_size": 7.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8232, "gamma": 0.006, "vega": 0.3531, "theta": -0.0236, "rho": 0.6338, "theo": 36.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "EXPD270521P00160000", "bid": 2.55, "bid_size": 10.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.1764, "gamma": 0.0062, "vega": 0.3568, "theta": -0.0282, "rho": -0.1737, "theo": 4.4103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "EXPD270521C00165000", "bid": 30.5, "bid_size": 6.0, "ask": 33.3, "ask_size": 7.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0068, "vega": 0.3931, "theta": -0.0266, "rho": 0.6207, "theo": 32.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "EXPD270521P00165000", "bid": 3.7, "bid_size": 8.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": -0.2111, "gamma": 0.0071, "vega": 0.398, "theta": -0.0309, "rho": -0.205, "theo": 5.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "EXPD270521C00170000", "bid": 26.7, "bid_size": 14.0, "ask": 29.5, "ask_size": 6.0, "iv": 0.2797, "open_interest": 3.0, "volume": 0.0, "delta": 0.752, "gamma": 0.0077, "vega": 0.4314, "theta": -0.0295, "rho": 0.6025, "theo": 28.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-11-04T13:35:58", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "EXPD270521P00170000", "bid": 4.9, "bid_size": 10.0, "ask": 8.1, "ask_size": 9.0, "iv": 0.2918, "open_interest": 5.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.008, "vega": 0.4363, "theta": -0.0335, "rho": -0.2395, "theo": 6.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.32, "last_trade_time": "2026-09-21T10:14:30", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "EXPD270521C00175000", "bid": 23.3, "bid_size": 7.0, "ask": 26.6, "ask_size": 11.0, "iv": 0.282, "open_interest": 1.0, "volume": 0.0, "delta": 0.7104, "gamma": 0.0085, "vega": 0.4668, "theta": -0.0321, "rho": 0.5788, "theo": 25.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.28, "last_trade_time": "2026-10-12T12:44:13", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "EXPD270521P00175000", "bid": 6.6, "bid_size": 5.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.2898, "open_interest": 2.0, "volume": 0.0, "delta": -0.294, "gamma": 0.0088, "vega": 0.4714, "theta": -0.0357, "rho": -0.276, "theo": 8.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-10-29T13:17:57", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "EXPD270521C00180000", "bid": 20.6, "bid_size": 11.0, "ask": 22.9, "ask_size": 9.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0092, "vega": 0.4973, "theta": -0.0343, "rho": 0.5502, "theo": 22.1394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-10-16T09:45:55", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "EXPD270521P00180000", "bid": 8.2, "bid_size": 9.0, "ask": 11.4, "ask_size": 16.0, "iv": 0.2849, "open_interest": 0.0, "volume": 0.0, "delta": -0.3417, "gamma": 0.0096, "vega": 0.5009, "theta": -0.0376, "rho": -0.3144, "theo": 9.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "EXPD270521C00185000", "bid": 17.8, "bid_size": 12.0, "ask": 20.2, "ask_size": 11.0, "iv": 0.2786, "open_interest": 3.0, "volume": 0.0, "delta": 0.6172, "gamma": 0.0097, "vega": 0.5211, "theta": -0.0359, "rho": 0.5177, "theo": 19.1923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.3, "last_trade_time": "2026-10-12T12:42:51", "percent_change": 0.0, "prev_day_close": 17.0000004768372}, {"option": "EXPD270521P00185000", "bid": 10.4, "bid_size": 5.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.284, "open_interest": 1.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0103, "vega": 0.5234, "theta": -0.0391, "rho": -0.3521, "theo": 11.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T15:57:46", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "EXPD270521C00190000", "bid": 14.7, "bid_size": 18.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": 0.5673, "gamma": 0.0102, "vega": 0.5373, "theta": -0.037, "rho": 0.4816, "theo": 16.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "EXPD270521P00190000", "bid": 12.7, "bid_size": 9.0, "ask": 15.9, "ask_size": 16.0, "iv": 0.2819, "open_interest": 22.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0109, "vega": 0.5365, "theta": -0.04, "rho": -0.3861, "theo": 14.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-27T14:40:06", "percent_change": 0.0, "prev_day_close": 16.0499997138977}, {"option": "EXPD270521C00195000", "bid": 12.6, "bid_size": 12.0, "ask": 15.3, "ask_size": 8.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0104, "vega": 0.545, "theta": -0.0375, "rho": 0.4429, "theo": 14.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "EXPD270521P00195000", "bid": 15.7, "bid_size": 8.0, "ask": 18.4, "ask_size": 13.0, "iv": 0.2824, "open_interest": 7.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0113, "vega": 0.5404, "theta": -0.0404, "rho": -0.4175, "theo": 16.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-02T11:38:39", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "EXPD270521C00200000", "bid": 10.1, "bid_size": 13.0, "ask": 12.9, "ask_size": 7.0, "iv": 0.2654, "open_interest": 16.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0105, "vega": 0.544, "theta": -0.0374, "rho": 0.4035, "theo": 11.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.89, "last_trade_time": "2026-11-04T11:30:19", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "EXPD270521P00200000", "bid": 18.7, "bid_size": 9.0, "ask": 21.2, "ask_size": 39.0, "iv": 0.2808, "open_interest": 38.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0115, "vega": 0.533, "theta": -0.0402, "rho": -0.4443, "theo": 19.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-11-06T11:08:46", "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "EXPD270521C00210000", "bid": 6.6, "bid_size": 16.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.2619, "open_interest": 26.0, "volume": 0.0, "delta": 0.37, "gamma": 0.01, "vega": 0.518, "theta": -0.0355, "rho": 0.3249, "theo": 8.5136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-04T11:34:25", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "EXPD270521P00210000", "bid": 24.7, "bid_size": 12.0, "ask": 27.9, "ask_size": 15.0, "iv": 0.2732, "open_interest": 23.0, "volume": 0.0, "delta": -0.6636, "gamma": 0.0114, "vega": 0.4883, "theta": -0.0381, "rho": -0.4694, "theo": 26.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.24, "last_trade_time": "2026-11-04T10:02:30", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "EXPD270521C00220000", "bid": 4.3, "bid_size": 16.0, "ask": 6.7, "ask_size": 5.0, "iv": 0.2613, "open_interest": 166.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0091, "vega": 0.4676, "theta": -0.0319, "rho": 0.2533, "theo": 5.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-05T10:57:30", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "EXPD270521P00220000", "bid": 32.7, "bid_size": 8.0, "ask": 35.5, "ask_size": 21.0, "iv": 0.2767, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0106, "vega": 0.4103, "theta": -0.0342, "rho": -0.4532, "theo": 33.8667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0999984741211}, {"option": "EXPD270521C00230000", "bid": 2.1, "bid_size": 17.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2571, "open_interest": 1.0, "volume": 0.0, "delta": 0.2146, "gamma": 0.0078, "vega": 0.4038, "theta": -0.0275, "rho": 0.1922, "theo": 4.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-10-30T15:16:05", "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "EXPD270521P00230000", "bid": 41.1, "bid_size": 10.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0091, "vega": 0.3126, "theta": -0.028, "rho": -0.3972, "theo": 42.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "EXPD270521C00240000", "bid": 1.0, "bid_size": 11.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": 0.1589, "gamma": 0.0064, "vega": 0.3367, "theta": -0.0229, "rho": 0.1429, "theo": 2.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "EXPD270521P00240000", "bid": 50.8, "bid_size": 10.0, "ask": 53.4, "ask_size": 12.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9062, "gamma": 0.007, "vega": 0.2142, "theta": -0.0196, "rho": -0.3233, "theo": 51.4159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "EXPD270521C00250000", "bid": 0.05, "bid_size": 12.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.2666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0052, "vega": 0.2735, "theta": -0.0186, "rho": 0.105, "theo": 1.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "EXPD270521P00250000", "bid": 60.4, "bid_size": 9.0, "ask": 63.0, "ask_size": 14.0, "iv": 0.3204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0048, "vega": 0.1304, "theta": -0.0101, "rho": -0.259, "theo": 60.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "EXPD270521C00260000", "bid": 0.3, "bid_size": 11.0, "ask": 2.9, "ask_size": 16.0, "iv": 0.2895, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.004, "vega": 0.218, "theta": -0.0149, "rho": 0.0765, "theo": 1.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "EXPD270521P00260000", "bid": 68.8, "bid_size": 1.0, "ask": 72.8, "ask_size": 6.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0028, "vega": 0.0705, "theta": -0.0016, "rho": -0.2116, "theo": 70.6747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8500022888184}, {"option": "EXPD270521C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.2999, "open_interest": 1.0, "volume": 0.0, "delta": 0.0614, "gamma": 0.0031, "vega": 0.1714, "theta": -0.0117, "rho": 0.0556, "theo": 0.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T12:09:37", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "EXPD270521P00270000", "bid": 78.9, "bid_size": 6.0, "ask": 82.7, "ask_size": 1.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0015, "vega": 0.0344, "theta": 0.0, "rho": -0.1852, "theo": 80.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "EXPD270521C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 13.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0024, "vega": 0.1336, "theta": -0.0091, "rho": 0.0403, "theo": 0.637, "change": 0.0, "open": 0.0, "high": 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": "EXPD270521P00280000", "bid": 89.1, "bid_size": 6.0, "ask": 92.8, "ask_size": 6.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0007, "vega": 0.0144, "theta": 0.0, "rho": -0.1806, "theo": 90.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "EXPD270521C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 14.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0018, "vega": 0.1032, "theta": -0.007, "rho": 0.0292, "theo": 0.4428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "EXPD270521P00290000", "bid": 99.1, "bid_size": 6.0, "ask": 102.8, "ask_size": 6.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.005, "theta": 0.0, "rho": -0.1785, "theo": 100.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}], "symbol": "EXPD", "security_type": "stock", "exchange_id": 3, "current_price": 189.59, "price_change": 4.98, "price_change_percent": 2.6976, "bid": 187.59, "ask": 303.88, "bid_size": 800, "ask_size": 100, "open": 185.68, "high": 189.68, "low": 184.44, "close": 189.59, "prev_day_close": 184.61, "volume": 1848805, "iv30": 28.063, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198433, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "EXPD"}