{"timestamp": "2026-11-10 01:38:05", "data": {"options": [{"option": "FIX261120C00580000", "bid": 524.0, "bid_size": 4.0, "ask": 543.1, "ask_size": 1.0, "iv": 1.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": 0.0475, "theo": 533.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 442.800003051758}, {"option": "FIX261120P00580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0, "vega": 0.015, "theta": -0.0798, "rho": -0.001, "theo": 0.2066, "change": 0.0, "open": 0.0, "high": 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": "FIX261120C00600000", "bid": 504.1, "bid_size": 2.0, "ask": 523.7, "ask_size": 1.0, "iv": 1.6611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0, "vega": 0.0091, "theta": -0.0048, "rho": 0.049, "theo": 513.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 424.0}, {"option": "FIX261120P00600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0, "vega": 0.0184, "theta": -0.0965, "rho": -0.0013, "theo": 0.2581, "change": 0.0, "open": 0.0, "high": 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": "FIX261120C00620000", "bid": 484.0, "bid_size": 5.0, "ask": 503.8, "ask_size": 2.0, "iv": 1.5577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0, "vega": 0.0148, "theta": -0.0306, "rho": 0.0659, "theo": 493.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 403.650009155273}, {"option": "FIX261120P00620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0, "vega": 0.0227, "theta": -0.1165, "rho": -0.0016, "theo": 0.3226, "change": 0.0, "open": 0.0, "high": 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": "FIX261120C00640000", "bid": 465.0, "bid_size": 1.0, "ask": 483.2, "ask_size": 3.0, "iv": 1.4883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0, "vega": 0.0178, "theta": -0.0641, "rho": 0.0677, "theo": 473.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 384.300003051758}, {"option": "FIX261120P00640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0278, "theta": -0.1405, "rho": -0.002, "theo": 0.4035, "change": 0.0, "open": 0.0, "high": 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": "FIX261120C00660000", "bid": 444.2, "bid_size": 2.0, "ask": 463.7, "ask_size": 2.0, "iv": 1.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0001, "vega": 0.0265, "theta": -0.1037, "rho": 0.0928, "theo": 453.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 364.649993896484}, {"option": "FIX261120P00660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0063, "gamma": 0.0001, "vega": 0.034, "theta": -0.1693, "rho": -0.0025, "theo": 0.505, "change": 0.0, "open": 0.0, "high": 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": "FIX261120C00680000", "bid": 424.0, "bid_size": 5.0, "ask": 443.2, "ask_size": 2.0, "iv": 1.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0319, "theta": -0.1496, "rho": 0.0951, "theo": 433.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.399993896484}, {"option": "FIX261120P00680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.4935, "open_interest": 3.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0416, "theta": -0.2036, "rho": -0.0032, "theo": 0.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T12:25:55", "percent_change": 0.0, "prev_day_close": 3.20000009611249}, {"option": "FIX261120C00700000", "bid": 404.2, "bid_size": 3.0, "ask": 423.9, "ask_size": 2.0, "iv": 1.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0001, "vega": 0.0437, "theta": -0.2044, "rho": 0.1233, "theo": 413.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 324.699996948242}, {"option": "FIX261120P00700000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.2958, "open_interest": 2.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0001, "vega": 0.0507, "theta": -0.2444, "rho": -0.0039, "theo": 0.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:24:58", "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "FIX261120C00720000", "bid": 387.0, "bid_size": 6.0, "ask": 401.5, "ask_size": 6.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0001, "vega": 0.0532, "theta": -0.2626, "rho": 0.1305, "theo": 393.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.300003051758}, {"option": "FIX261120P00720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.3414, "open_interest": 3.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.0617, "theta": -0.2927, "rho": -0.0049, "theo": 0.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:54:55", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261120C00730000", "bid": 377.1, "bid_size": 6.0, "ask": 392.0, "ask_size": 6.0, "iv": 1.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9875, "gamma": 0.0002, "vega": 0.0584, "theta": -0.2956, "rho": 0.1318, "theo": 383.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.149993896484}, {"option": "FIX261120P00730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.3045, "open_interest": 0.0, "volume": 3.0, "delta": -0.0138, "gamma": 0.0002, "vega": 0.068, "theta": -0.32, "rho": -0.0055, "theo": 1.1121, "change": -4.275, "open": 0.8, "high": 0.8, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:07:30", "percent_change": -85.0746, "prev_day_close": 5.02500000037253}, {"option": "FIX261120C00740000", "bid": 367.2, "bid_size": 6.0, "ask": 381.1, "ask_size": 6.0, "iv": 1.1459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0002, "vega": 0.0697, "theta": -0.3311, "rho": 0.167, "theo": 374.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.850006103516}, {"option": "FIX261120P00740000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 6.0, "iv": 1.1016, "open_interest": 2.0, "volume": 3.0, "delta": -0.0155, "gamma": 0.0002, "vega": 0.0748, "theta": -0.3497, "rho": -0.006, "theo": 1.2452, "change": -4.95, "open": 1.0, "high": 1.0, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:18:50", "percent_change": -83.8983, "prev_day_close": 5.89999979734421}, {"option": "FIX261120C00750000", "bid": 357.3, "bid_size": 6.0, "ask": 371.2, "ask_size": 6.0, "iv": 1.125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0002, "vega": 0.0764, "theta": -0.3655, "rho": 0.1686, "theo": 364.2391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.649993896484}, {"option": "FIX261120P00750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 5.0, "iv": 1.1999, "open_interest": 0.0, "volume": 1.0, "delta": -0.0173, "gamma": 0.0002, "vega": 0.0822, "theta": -0.3819, "rho": -0.0068, "theo": 1.3943, "change": -4.015, "open": 1.01, "high": 1.01, "low": 1.01, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T10:20:10", "percent_change": -79.9005, "prev_day_close": 5.02500000037253}, {"option": "FIX261120C00760000", "bid": 347.5, "bid_size": 6.0, "ask": 362.2, "ask_size": 6.0, "iv": 1.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0002, "vega": 0.0838, "theta": -0.4026, "rho": 0.1701, "theo": 354.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.600006103516}, {"option": "FIX261120P00760000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 6.0, "iv": 1.1142, "open_interest": 6.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0002, "vega": 0.0905, "theta": -0.4166, "rho": -0.0076, "theo": 1.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-06T09:40:43", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FIX261120C00770000", "bid": 334.3, "bid_size": 1.0, "ask": 353.9, "ask_size": 3.0, "iv": 1.1189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0002, "vega": 0.0918, "theta": -0.4429, "rho": 0.1716, "theo": 344.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.350006103516}, {"option": "FIX261120P00770000", "bid": 0.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 1.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0002, "vega": 0.0994, "theta": -0.4542, "rho": -0.0086, "theo": 1.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FIX261120C00780000", "bid": 327.8, "bid_size": 6.0, "ask": 342.5, "ask_size": 6.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0003, "vega": 0.1054, "theta": -0.485, "rho": 0.2056, "theo": 334.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.449996948242}, {"option": "FIX261120P00780000", "bid": 0.3, "bid_size": 7.0, "ask": 10.3, "ask_size": 7.0, "iv": 1.3092, "open_interest": 1.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0003, "vega": 0.109, "theta": -0.4948, "rho": -0.0094, "theo": 1.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.38, "last_trade_time": "2026-11-06T09:41:51", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "FIX261120C00790000", "bid": 318.0, "bid_size": 6.0, "ask": 333.0, "ask_size": 6.0, "iv": 1.146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0003, "vega": 0.1153, "theta": -0.5283, "rho": 0.2072, "theo": 325.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 238.699996948242}, {"option": "FIX261120P00790000", "bid": 0.05, "bid_size": 6.0, "ask": 4.1, "ask_size": 6.0, "iv": 1.0603, "open_interest": 0.0, "volume": 2.0, "delta": -0.0268, "gamma": 0.0003, "vega": 0.1194, "theta": -0.5384, "rho": -0.0105, "theo": 2.1919, "change": -4.76, "open": 3.45, "high": 3.45, "low": 2.04, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-09T10:47:33", "percent_change": -70.0, "prev_day_close": 6.80000007152557}, {"option": "FIX261120C00800000", "bid": 308.2, "bid_size": 6.0, "ask": 323.2, "ask_size": 6.0, "iv": 1.0887, "open_interest": 2.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0003, "vega": 0.1262, "theta": -0.5748, "rho": 0.2087, "theo": 315.2961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.7, "last_trade_time": "2026-11-05T11:14:50", "percent_change": 0.0, "prev_day_close": 231.100006103516}, {"option": "FIX261120P00800000", "bid": 0.3, "bid_size": 6.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.9331, "open_interest": 108.0, "volume": 10.0, "delta": -0.0299, "gamma": 0.0003, "vega": 0.1308, "theta": -0.5853, "rho": -0.0118, "theo": 2.4538, "change": -4.55, "open": 2.7, "high": 3.7, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:44:29", "percent_change": -72.2222, "prev_day_close": 6.299999833107}, {"option": "FIX261120C00810000", "bid": 298.5, "bid_size": 6.0, "ask": 313.3, "ask_size": 6.0, "iv": 1.0669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0004, "vega": 0.1407, "theta": -0.6245, "rho": 0.2314, "theo": 305.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 222.200004577637}, {"option": "FIX261120P00810000", "bid": 0.3, "bid_size": 6.0, "ask": 10.3, "ask_size": 6.0, "iv": 1.194, "open_interest": 1.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0004, "vega": 0.1431, "theta": -0.6357, "rho": -0.0132, "theo": 2.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-11-06T10:12:09", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "FIX261120C00820000", "bid": 286.3, "bid_size": 2.0, "ask": 305.9, "ask_size": 1.0, "iv": 1.0507, "open_interest": 0.0, "volume": 0.0, "delta": 0.9632, "gamma": 0.0004, "vega": 0.154, "theta": -0.6771, "rho": 0.2384, "theo": 295.9256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.900001525879}, {"option": "FIX261120P00820000", "bid": 0.4, "bid_size": 6.0, "ask": 6.0, "ask_size": 7.0, "iv": 1.0411, "open_interest": 95.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0004, "vega": 0.1564, "theta": -0.6895, "rho": -0.0144, "theo": 3.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T10:14:57", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FIX261120C00830000", "bid": 279.2, "bid_size": 6.0, "ask": 294.2, "ask_size": 6.0, "iv": 1.0446, "open_interest": 9.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0005, "vega": 0.1679, "theta": -0.7329, "rho": 0.2397, "theo": 286.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 193.0, "last_trade_time": "2026-11-06T12:36:45", "percent_change": 0.0, "prev_day_close": 203.949996948242}, {"option": "FIX261120P00830000", "bid": 0.85, "bid_size": 7.0, "ask": 7.6, "ask_size": 8.0, "iv": 1.0652, "open_interest": 15.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0004, "vega": 0.1705, "theta": -0.7471, "rho": -0.0161, "theo": 3.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.07, "last_trade_time": "2026-11-06T14:10:03", "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "FIX261120C00840000", "bid": 269.6, "bid_size": 6.0, "ask": 284.6, "ask_size": 6.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0005, "vega": 0.183, "theta": -0.7922, "rho": 0.2408, "theo": 276.7139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.5}, {"option": "FIX261120P00840000", "bid": 1.45, "bid_size": 6.0, "ask": 7.9, "ask_size": 6.0, "iv": 1.0521, "open_interest": 45.0, "volume": 1.0, "delta": -0.0459, "gamma": 0.0005, "vega": 0.1859, "theta": -0.8083, "rho": -0.0181, "theo": 3.8485, "change": -7.9, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T09:50:23", "percent_change": -66.3866, "prev_day_close": 11.8999998569489}, {"option": "FIX261120C00850000", "bid": 260.1, "bid_size": 6.0, "ask": 275.1, "ask_size": 6.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0006, "vega": 0.2011, "theta": -0.8558, "rho": 0.2608, "theo": 267.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.400001525879}, {"option": "FIX261120P00850000", "bid": 0.5, "bid_size": 6.0, "ask": 8.3, "ask_size": 6.0, "iv": 1.0606, "open_interest": 9.0, "volume": 1.0, "delta": -0.051, "gamma": 0.0005, "vega": 0.2022, "theta": -0.8734, "rho": -0.0202, "theo": 4.3043, "change": -8.5, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T14:51:03", "percent_change": -62.963, "prev_day_close": 13.4999995231628}, {"option": "FIX261120C00860000", "bid": 250.5, "bid_size": 6.0, "ask": 265.3, "ask_size": 6.0, "iv": 0.9959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0006, "vega": 0.2182, "theta": -0.9234, "rho": 0.2618, "theo": 257.6989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.949996948242}, {"option": "FIX261120P00860000", "bid": 2.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 1.0969, "open_interest": 15.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0006, "vega": 0.2196, "theta": -0.9424, "rho": -0.0219, "theo": 4.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T12:56:24", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "FIX261120C00870000", "bid": 241.1, "bid_size": 6.0, "ask": 256.2, "ask_size": 6.0, "iv": 0.9914, "open_interest": 0.0, "volume": 0.0, "delta": 0.9371, "gamma": 0.0007, "vega": 0.2368, "theta": -0.9945, "rho": 0.2625, "theo": 248.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.299995422363}, {"option": "FIX261120P00870000", "bid": 1.1, "bid_size": 7.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.871, "open_interest": 0.0, "volume": 2.0, "delta": -0.0628, "gamma": 0.0006, "vega": 0.2382, "theta": -1.0151, "rho": -0.0245, "theo": 5.3785, "change": -10.9, "open": 5.85, "high": 6.0, "low": 5.85, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T12:00:01", "percent_change": -64.497, "prev_day_close": 16.8999996185303}, {"option": "FIX261120C00880000", "bid": 232.0, "bid_size": 6.0, "ask": 246.6, "ask_size": 6.0, "iv": 0.9796, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0007, "vega": 0.2576, "theta": -1.0699, "rho": 0.2744, "theo": 238.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.300003051758}, {"option": "FIX261120P00880000", "bid": 3.7, "bid_size": 6.0, "ask": 13.6, "ask_size": 6.0, "iv": 1.0595, "open_interest": 28.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0007, "vega": 0.2581, "theta": -1.0916, "rho": -0.0273, "theo": 6.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-06T12:56:23", "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "FIX261120C00890000", "bid": 222.4, "bid_size": 6.0, "ask": 237.3, "ask_size": 6.0, "iv": 0.9622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0008, "vega": 0.2782, "theta": -1.1498, "rho": 0.2747, "theo": 229.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.400001525879}, {"option": "FIX261120P00890000", "bid": 1.9, "bid_size": 6.0, "ask": 8.8, "ask_size": 7.0, "iv": 0.9025, "open_interest": 0.0, "volume": 1.0, "delta": -0.077, "gamma": 0.0008, "vega": 0.2791, "theta": -1.1719, "rho": -0.0296, "theo": 6.7097, "change": -13.09, "open": 8.41, "high": 8.41, "low": 8.41, "tick": "down", "last_trade_price": 8.41, "last_trade_time": "2026-11-09T11:35:50", "percent_change": -60.8837, "prev_day_close": 21.5}, {"option": "FIX261120C00900000", "bid": 212.7, "bid_size": 6.0, "ask": 225.9, "ask_size": 6.0, "iv": 0.9049, "open_interest": 2.0, "volume": 0.0, "delta": 0.9146, "gamma": 0.0008, "vega": 0.3, "theta": -1.233, "rho": 0.2747, "theo": 220.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-11-06T09:45:53", "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "FIX261120P00900000", "bid": 3.2, "bid_size": 7.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.886, "open_interest": 52.0, "volume": 17.0, "delta": -0.0851, "gamma": 0.0008, "vega": 0.3008, "theta": -1.2558, "rho": -0.0329, "theo": 7.4883, "change": -15.25, "open": 12.25, "high": 12.25, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T13:20:39", "percent_change": -67.033, "prev_day_close": 22.75}, {"option": "FIX261120C00910000", "bid": 204.0, "bid_size": 6.0, "ask": 219.3, "ask_size": 6.0, "iv": 0.9448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0009, "vega": 0.3237, "theta": -1.3198, "rho": 0.2801, "theo": 211.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "FIX261120P00910000", "bid": 5.8, "bid_size": 6.0, "ask": 15.2, "ask_size": 6.0, "iv": 0.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0009, "vega": 0.324, "theta": -1.3428, "rho": -0.0366, "theo": 8.3519, "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": 27.4000005722046}, {"option": "FIX261120C00920000", "bid": 194.6, "bid_size": 6.0, "ask": 208.9, "ask_size": 6.0, "iv": 0.9088, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.001, "vega": 0.3476, "theta": -1.4104, "rho": 0.2795, "theo": 202.2719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.22, "last_trade_time": "2026-10-26T09:52:25", "percent_change": 0.0, "prev_day_close": 130.099998474121}, {"option": "FIX261120P00920000", "bid": 5.6, "bid_size": 6.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.9494, "open_interest": 36.0, "volume": 1.0, "delta": -0.1036, "gamma": 0.001, "vega": 0.3485, "theta": -1.433, "rho": -0.0394, "theo": 9.3096, "change": -18.0, "open": 12.1, "high": 12.1, "low": 12.1, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-09T10:24:53", "percent_change": -59.8007, "prev_day_close": 30.0999994277954}, {"option": "FIX261120C00930000", "bid": 186.0, "bid_size": 6.0, "ask": 201.5, "ask_size": 6.0, "iv": 0.9254, "open_interest": 0.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0011, "vega": 0.3723, "theta": -1.5034, "rho": 0.2785, "theo": 193.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.049999237061}, {"option": "FIX261120P00930000", "bid": 7.7, "bid_size": 6.0, "ask": 17.1, "ask_size": 6.0, "iv": 0.9675, "open_interest": 1.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0011, "vega": 0.3729, "theta": -1.5259, "rho": -0.0438, "theo": 10.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-05T12:56:10", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "FIX261120C00940000", "bid": 176.8, "bid_size": 6.0, "ask": 191.1, "ask_size": 5.0, "iv": 0.8904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8742, "gamma": 0.0012, "vega": 0.3986, "theta": -1.5989, "rho": 0.2796, "theo": 184.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.850002288818}, {"option": "FIX261120P00940000", "bid": 8.7, "bid_size": 7.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.9364, "open_interest": 41.0, "volume": 8.0, "delta": -0.1254, "gamma": 0.0012, "vega": 0.3989, "theta": -1.6209, "rho": -0.0485, "theo": 11.5417, "change": -20.39, "open": 17.8, "high": 17.8, "low": 14.4, "tick": "no_change", "last_trade_price": 15.21, "last_trade_time": "2026-11-09T11:43:24", "percent_change": -57.2753, "prev_day_close": 35.5999994277954}, {"option": "FIX261120C00950000", "bid": 170.8, "bid_size": 6.0, "ask": 183.2, "ask_size": 6.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0013, "vega": 0.4252, "theta": -1.6964, "rho": 0.2778, "theo": 175.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.299999237061}, {"option": "FIX261120P00950000", "bid": 10.7, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.9482, "open_interest": 3.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0013, "vega": 0.4257, "theta": -1.7176, "rho": -0.0536, "theo": 12.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.1, "last_trade_time": "2026-11-06T14:53:00", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "FIX261120C00960000", "bid": 160.6, "bid_size": 6.0, "ask": 172.4, "ask_size": 6.0, "iv": 0.8699, "open_interest": 3.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0014, "vega": 0.4521, "theta": -1.7949, "rho": 0.2759, "theo": 167.277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.0, "last_trade_time": "2026-11-06T09:44:52", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "FIX261120P00960000", "bid": 12.3, "bid_size": 6.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.9263, "open_interest": 43.0, "volume": 4.0, "delta": -0.151, "gamma": 0.0014, "vega": 0.4526, "theta": -1.8156, "rho": -0.0574, "theo": 14.2616, "change": -28.3, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T15:58:48", "percent_change": -67.5418, "prev_day_close": 41.9000015258789}, {"option": "FIX261120C00970000", "bid": 152.6, "bid_size": 5.0, "ask": 163.3, "ask_size": 6.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0015, "vega": 0.4799, "theta": -1.8938, "rho": 0.2739, "theo": 158.8576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.3000030517578}, {"option": "FIX261120P00970000", "bid": 13.7, "bid_size": 7.0, "ask": 18.6, "ask_size": 7.0, "iv": 0.8854, "open_interest": 4.0, "volume": 1.0, "delta": -0.1652, "gamma": 0.0015, "vega": 0.4802, "theta": -1.9137, "rho": -0.0634, "theo": 15.8285, "change": -27.95, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T15:59:24", "percent_change": -64.1791, "prev_day_close": 43.5499992370606}, {"option": "FIX261120C00980000", "bid": 142.9, "bid_size": 6.0, "ask": 155.3, "ask_size": 6.0, "iv": 0.8405, "open_interest": 9.0, "volume": 0.0, "delta": 0.8193, "gamma": 0.0016, "vega": 0.5078, "theta": -1.9924, "rho": 0.2708, "theo": 150.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.83, "last_trade_time": "2026-11-06T12:37:19", "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "FIX261120P00980000", "bid": 13.9, "bid_size": 1.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.8675, "open_interest": 125.0, "volume": 2.0, "delta": -0.1804, "gamma": 0.0016, "vega": 0.508, "theta": -2.0115, "rho": -0.0696, "theo": 17.55, "change": -27.3, "open": 17.3, "high": 18.6, "low": 17.3, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-09T15:58:12", "percent_change": -59.4771, "prev_day_close": 45.8999996185303}, {"option": "FIX261120C00990000", "bid": 134.2, "bid_size": 6.0, "ask": 149.9, "ask_size": 6.0, "iv": 0.854, "open_interest": 2.0, "volume": 1.0, "delta": 0.8031, "gamma": 0.0016, "vega": 0.5353, "theta": -2.0897, "rho": 0.2676, "theo": 142.4927, "change": 43.6, "open": 126.4, "high": 126.4, "low": 126.4, "tick": "up", "last_trade_price": 126.4, "last_trade_time": "2026-11-09T11:11:20", "percent_change": 52.657, "prev_day_close": 82.8000030517578}, {"option": "FIX261120P00990000", "bid": 16.6, "bid_size": 7.0, "ask": 26.1, "ask_size": 6.0, "iv": 0.8977, "open_interest": 6.0, "volume": 7.0, "delta": -0.1967, "gamma": 0.0017, "vega": 0.5358, "theta": -2.108, "rho": -0.0742, "theo": 19.4386, "change": -31.1, "open": 33.6, "high": 33.7, "low": 22.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T14:29:15", "percent_change": -58.5687, "prev_day_close": 53.1000003814697}, {"option": "FIX261120C01000000", "bid": 128.1, "bid_size": 6.0, "ask": 141.1, "ask_size": 6.0, "iv": 0.8551, "open_interest": 9.0, "volume": 1.0, "delta": 0.7858, "gamma": 0.0018, "vega": 0.563, "theta": -2.1848, "rho": 0.2635, "theo": 134.5679, "change": 52.2, "open": 129.0, "high": 129.0, "low": 129.0, "tick": "up", "last_trade_price": 129.0, "last_trade_time": "2026-11-09T15:50:25", "percent_change": 67.9687, "prev_day_close": 76.8000030517578}, {"option": "FIX261120P01000000", "bid": 19.0, "bid_size": 6.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.8942, "open_interest": 71.0, "volume": 9.0, "delta": -0.214, "gamma": 0.0018, "vega": 0.5634, "theta": -2.2023, "rho": -0.081, "theo": 21.501, "change": -30.36, "open": 31.0, "high": 32.0, "low": 25.24, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-11-09T12:46:47", "percent_change": -54.6043, "prev_day_close": 55.6000003814697}, {"option": "FIX261120C01020000", "bid": 112.0, "bid_size": 6.0, "ask": 125.6, "ask_size": 6.0, "iv": 0.8317, "open_interest": 2.0, "volume": 0.0, "delta": 0.7481, "gamma": 0.002, "vega": 0.616, "theta": -2.3643, "rho": 0.254, "theo": 119.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.12, "last_trade_time": "2026-11-06T15:47:27", "percent_change": 0.0, "prev_day_close": 67.1000003814697}, {"option": "FIX261120P01020000", "bid": 21.4, "bid_size": 7.0, "ask": 27.6, "ask_size": 6.0, "iv": 0.8118, "open_interest": 88.0, "volume": 3.0, "delta": -0.2518, "gamma": 0.002, "vega": 0.6166, "theta": -2.3802, "rho": -0.094, "theo": 26.2072, "change": -40.8, "open": 35.0, "high": 35.0, "low": 25.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-09T15:56:27", "percent_change": -62.0061, "prev_day_close": 65.8000011444092}, {"option": "FIX261120C01040000", "bid": 99.7, "bid_size": 6.0, "ask": 109.7, "ask_size": 6.0, "iv": 0.8235, "open_interest": 7.0, "volume": 2.0, "delta": 0.7064, "gamma": 0.0022, "vega": 0.6651, "theta": -2.5227, "rho": 0.2425, "theo": 104.8688, "change": 38.5, "open": 79.2, "high": 94.0, "low": 79.2, "tick": "up", "last_trade_price": 94.0, "last_trade_time": "2026-11-09T10:12:06", "percent_change": 69.3694, "prev_day_close": 55.5}, {"option": "FIX261120P01040000", "bid": 26.5, "bid_size": 7.0, "ask": 35.4, "ask_size": 6.0, "iv": 0.7866, "open_interest": 177.0, "volume": 18.0, "delta": -0.2936, "gamma": 0.0022, "vega": 0.666, "theta": -2.5369, "rho": -0.1077, "theo": 31.7562, "change": -42.93, "open": 38.9, "high": 40.63, "low": 33.62, "tick": "down", "last_trade_price": 33.62, "last_trade_time": "2026-11-09T14:39:29", "percent_change": -56.081, "prev_day_close": 76.5499992370606}, {"option": "FIX261120C01060000", "bid": 85.0, "bid_size": 6.0, "ask": 95.0, "ask_size": 6.0, "iv": 0.794, "open_interest": 30.0, "volume": 0.0, "delta": 0.6611, "gamma": 0.0023, "vega": 0.707, "theta": -2.6515, "rho": 0.2293, "theo": 91.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.0, "last_trade_time": "2026-11-06T10:10:18", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "FIX261120P01060000", "bid": 35.1, "bid_size": 6.0, "ask": 44.4, "ask_size": 6.0, "iv": 0.7944, "open_interest": 429.0, "volume": 3.0, "delta": -0.339, "gamma": 0.0023, "vega": 0.7074, "theta": -2.6641, "rho": -0.1255, "theo": 38.2399, "change": -40.3, "open": 53.0, "high": 53.0, "low": 47.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-09T11:45:45", "percent_change": -46.1627, "prev_day_close": 87.3000030517578}, {"option": "FIX261120C01080000", "bid": 72.4, "bid_size": 7.0, "ask": 81.5, "ask_size": 1.0, "iv": 0.7758, "open_interest": 62.0, "volume": 5.0, "delta": 0.6126, "gamma": 0.0025, "vega": 0.7397, "theta": -2.7432, "rho": 0.2146, "theo": 78.8792, "change": 41.05, "open": 68.81, "high": 80.0, "low": 68.81, "tick": "no_change", "last_trade_price": 80.0, "last_trade_time": "2026-11-09T15:56:17", "percent_change": 105.392, "prev_day_close": 38.9500007629394}, {"option": "FIX261120P01080000", "bid": 41.2, "bid_size": 6.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.8102, "open_interest": 79.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0025, "vega": 0.7401, "theta": -2.754, "rho": -0.1417, "theo": 45.7341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.86, "last_trade_time": "2026-11-06T13:27:01", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "FIX261120C01100000", "bid": 63.0, "bid_size": 6.0, "ask": 69.9, "ask_size": 2.0, "iv": 0.7783, "open_interest": 227.0, "volume": 5.0, "delta": 0.5619, "gamma": 0.0026, "vega": 0.7615, "theta": -2.7917, "rho": 0.1984, "theo": 67.4538, "change": 33.1, "open": 50.0, "high": 65.0, "low": 50.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-11-09T13:28:29", "percent_change": 103.762, "prev_day_close": 31.9000005722046}, {"option": "FIX261120P01100000", "bid": 49.4, "bid_size": 5.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.7981, "open_interest": 299.0, "volume": 24.0, "delta": -0.4385, "gamma": 0.0026, "vega": 0.7617, "theta": -2.8008, "rho": -0.1567, "theo": 54.2955, "change": -51.45, "open": 68.0, "high": 68.0, "low": 57.0, "tick": "no_change", "last_trade_price": 60.7, "last_trade_time": "2026-11-09T13:08:56", "percent_change": -45.8761, "prev_day_close": 112.150001525879}, {"option": "FIX261120C01120000", "bid": 51.4, "bid_size": 6.0, "ask": 59.4, "ask_size": 1.0, "iv": 0.7598, "open_interest": 9.0, "volume": 2.0, "delta": 0.5097, "gamma": 0.0026, "vega": 0.7705, "theta": -2.7936, "rho": 0.1812, "theo": 57.1303, "change": 20.7, "open": 49.0, "high": 49.0, "low": 46.4, "tick": "down", "last_trade_price": 46.4, "last_trade_time": "2026-11-09T10:44:13", "percent_change": 80.5447, "prev_day_close": 25.7000007629395}, {"option": "FIX261120P01120000", "bid": 59.6, "bid_size": 6.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.7866, "open_interest": 44.0, "volume": 1.0, "delta": -0.4908, "gamma": 0.0026, "vega": 0.7706, "theta": -2.8009, "rho": -0.1771, "theo": 63.9594, "change": -47.8, "open": 78.05, "high": 78.05, "low": 78.05, "tick": "down", "last_trade_price": 78.05, "last_trade_time": "2026-11-09T10:29:25", "percent_change": -37.9817, "prev_day_close": 125.849998474121}, {"option": "FIX261120C01140000", "bid": 42.3, "bid_size": 6.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.7502, "open_interest": 36.0, "volume": 7.0, "delta": 0.4572, "gamma": 0.0026, "vega": 0.7664, "theta": -2.7479, "rho": 0.1637, "theo": 47.9244, "change": 22.61, "open": 44.2, "high": 44.2, "low": 40.64, "tick": "no_change", "last_trade_price": 43.36, "last_trade_time": "2026-11-09T10:36:57", "percent_change": 108.964, "prev_day_close": 20.75}, {"option": "FIX261120P01140000", "bid": 71.6, "bid_size": 6.0, "ask": 76.3, "ask_size": 1.0, "iv": 0.7636, "open_interest": 34.0, "volume": 1.0, "delta": -0.5435, "gamma": 0.0026, "vega": 0.766, "theta": -2.7531, "rho": -0.1904, "theo": 74.7496, "change": -58.45, "open": 82.1, "high": 82.1, "low": 82.1, "tick": "down", "last_trade_price": 82.1, "last_trade_time": "2026-11-09T12:49:13", "percent_change": -41.5866, "prev_day_close": 140.550003051758}, {"option": "FIX261120C01160000", "bid": 39.2, "bid_size": 6.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.7733, "open_interest": 13.0, "volume": 2.0, "delta": 0.4055, "gamma": 0.0026, "vega": 0.7492, "theta": -2.6568, "rho": 0.146, "theo": 39.8253, "change": 17.15, "open": 31.6, "high": 33.5, "low": 31.6, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-09T09:51:58", "percent_change": 104.893, "prev_day_close": 16.3500003814697}, {"option": "FIX261120P01160000", "bid": 83.1, "bid_size": 6.0, "ask": 87.9, "ask_size": 1.0, "iv": 0.7516, "open_interest": 63.0, "volume": 0.0, "delta": -0.5954, "gamma": 0.0026, "vega": 0.7485, "theta": -2.6598, "rho": -0.2054, "theo": 86.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 165.7, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 155.149993896484}, {"option": "FIX261120C01180000", "bid": 29.2, "bid_size": 1.0, "ask": 38.6, "ask_size": 6.0, "iv": 0.7638, "open_interest": 49.0, "volume": 6.0, "delta": 0.3555, "gamma": 0.0025, "vega": 0.7196, "theta": -2.5255, "rho": 0.1286, "theo": 32.7938, "change": 14.06, "open": 28.0, "high": 28.51, "low": 25.8, "tick": "up", "last_trade_price": 28.51, "last_trade_time": "2026-11-09T11:08:58", "percent_change": 97.301, "prev_day_close": 14.4499998092651}, {"option": "FIX261120P01180000", "bid": 96.8, "bid_size": 6.0, "ask": 106.4, "ask_size": 6.0, "iv": 0.7885, "open_interest": 99.0, "volume": 5.0, "delta": -0.6456, "gamma": 0.0025, "vega": 0.718, "theta": -2.5262, "rho": -0.2166, "theo": 99.6173, "change": -60.13, "open": 110.47, "high": 110.47, "low": 110.47, "tick": "down", "last_trade_price": 110.47, "last_trade_time": "2026-11-09T13:00:17", "percent_change": -35.2462, "prev_day_close": 170.599998474121}, {"option": "FIX261120C01200000", "bid": 21.4, "bid_size": 6.0, "ask": 30.2, "ask_size": 6.0, "iv": 0.723, "open_interest": 95.0, "volume": 10.0, "delta": 0.3082, "gamma": 0.0024, "vega": 0.6798, "theta": -2.3613, "rho": 0.1119, "theo": 26.7687, "change": 13.6, "open": 15.0, "high": 25.62, "low": 15.0, "tick": "down", "last_trade_price": 25.6, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 113.333, "prev_day_close": 12.0}, {"option": "FIX261120P01200000", "bid": 110.0, "bid_size": 6.0, "ask": 121.0, "ask_size": 6.0, "iv": 0.7839, "open_interest": 151.0, "volume": 2.0, "delta": -0.6931, "gamma": 0.0024, "vega": 0.6787, "theta": -2.3598, "rho": -0.2326, "theo": 113.5948, "change": -61.8, "open": 133.8, "high": 133.8, "low": 127.0, "tick": "down", "last_trade_price": 127.0, "last_trade_time": "2026-11-09T10:52:13", "percent_change": -32.7331, "prev_day_close": 188.800003051758}, {"option": "FIX261120C01220000", "bid": 15.8, "bid_size": 8.0, "ask": 25.4, "ask_size": 7.0, "iv": 0.7348, "open_interest": 104.0, "volume": 61.0, "delta": 0.2643, "gamma": 0.0022, "vega": 0.6323, "theta": -2.1728, "rho": 0.0964, "theo": 21.6743, "change": 12.66, "open": 15.0, "high": 21.46, "low": 14.5, "tick": "no_change", "last_trade_price": 21.46, "last_trade_time": "2026-11-09T15:59:32", "percent_change": 143.864, "prev_day_close": 8.79999995231628}, {"option": "FIX261120P01220000", "bid": 121.7, "bid_size": 6.0, "ask": 135.3, "ask_size": 6.0, "iv": 0.7518, "open_interest": 94.0, "volume": 3.0, "delta": -0.7371, "gamma": 0.0022, "vega": 0.6298, "theta": -2.1691, "rho": -0.238, "theo": 128.5106, "change": -63.8, "open": 160.6, "high": 160.6, "low": 142.3, "tick": "down", "last_trade_price": 142.3, "last_trade_time": "2026-11-09T11:48:33", "percent_change": -30.9558, "prev_day_close": 206.099998474121}, {"option": "FIX261120C01240000", "bid": 11.9, "bid_size": 6.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.7354, "open_interest": 180.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0021, "vega": 0.5788, "theta": -1.9694, "rho": 0.082, "theo": 17.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T12:57:46", "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "FIX261120P01240000", "bid": 139.7, "bid_size": 6.0, "ask": 151.0, "ask_size": 6.0, "iv": 0.7676, "open_interest": 45.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0021, "vega": 0.5752, "theta": -1.9637, "rho": -0.2443, "theo": 144.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.66, "last_trade_time": "2026-11-06T15:01:48", "percent_change": 0.0, "prev_day_close": 224.099998474121}, {"option": "FIX261120C01260000", "bid": 8.3, "bid_size": 6.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.728, "open_interest": 65.0, "volume": 7.0, "delta": 0.1887, "gamma": 0.0019, "vega": 0.5221, "theta": -1.76, "rho": 0.0691, "theo": 13.9062, "change": 5.6, "open": 11.5, "high": 13.0, "low": 9.06, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T14:30:54", "percent_change": 81.1594, "prev_day_close": 6.89999979734421}, {"option": "FIX261120P01260000", "bid": 156.0, "bid_size": 6.0, "ask": 167.7, "ask_size": 6.0, "iv": 0.7674, "open_interest": 54.0, "volume": 6.0, "delta": -0.8131, "gamma": 0.0019, "vega": 0.5167, "theta": -1.7525, "rho": -0.2484, "theo": 160.7663, "change": -53.25, "open": 188.9, "high": 189.0, "low": 188.9, "tick": "up", "last_trade_price": 189.0, "last_trade_time": "2026-11-09T10:00:39", "percent_change": -21.9814, "prev_day_close": 242.25}, {"option": "FIX261120C01280000", "bid": 5.8, "bid_size": 10.0, "ask": 15.8, "ask_size": 15.0, "iv": 0.7401, "open_interest": 39.0, "volume": 10.0, "delta": 0.1573, "gamma": 0.0017, "vega": 0.4652, "theta": -1.5523, "rho": 0.0577, "theo": 11.0353, "change": 6.825, "open": 5.2, "high": 10.6, "low": 5.2, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T14:58:09", "percent_change": 180.795, "prev_day_close": 3.77499985694885}, {"option": "FIX261120P01280000", "bid": 172.0, "bid_size": 6.0, "ask": 184.7, "ask_size": 6.0, "iv": 0.7547, "open_interest": 58.0, "volume": 0.0, "delta": -0.8447, "gamma": 0.0017, "vega": 0.4605, "theta": -1.5434, "rho": -0.2531, "theo": 177.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 220.0, "last_trade_time": "2026-11-04T12:45:39", "percent_change": 0.0, "prev_day_close": 261.199996948242}, {"option": "FIX261120C01300000", "bid": 2.6, "bid_size": 6.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.6809, "open_interest": 133.0, "volume": 20.0, "delta": 0.1301, "gamma": 0.0015, "vega": 0.4093, "theta": -1.3529, "rho": 0.0478, "theo": 8.7133, "change": 4.2, "open": 5.2, "high": 8.5, "low": 5.2, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T15:01:43", "percent_change": 97.6744, "prev_day_close": 4.29999995231628}, {"option": "FIX261120P01300000", "bid": 188.7, "bid_size": 7.0, "ask": 202.0, "ask_size": 6.0, "iv": 0.7378, "open_interest": 93.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0015, "vega": 0.4029, "theta": -1.3429, "rho": -0.2495, "theo": 195.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.46, "last_trade_time": "2026-11-06T09:44:00", "percent_change": 0.0, "prev_day_close": 279.699996948242}, {"option": "FIX261120C01320000", "bid": 3.4, "bid_size": 6.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.7516, "open_interest": 45.0, "volume": 4.0, "delta": 0.1068, "gamma": 0.0013, "vega": 0.3558, "theta": -1.1664, "rho": 0.0393, "theo": 6.8498, "change": 0.85, "open": 5.0, "high": 5.0, "low": 4.8, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-11-09T14:34:52", "percent_change": 20.7317, "prev_day_close": 4.10000000149012}, {"option": "FIX261120P01320000", "bid": 208.0, "bid_size": 6.0, "ask": 219.8, "ask_size": 6.0, "iv": 0.7482, "open_interest": 40.0, "volume": 1.0, "delta": -0.8956, "gamma": 0.0013, "vega": 0.3469, "theta": -1.155, "rho": -0.2442, "theo": 213.7739, "change": -74.4, "open": 224.9, "high": 224.9, "low": 224.9, "tick": "down", "last_trade_price": 224.9, "last_trade_time": "2026-11-09T12:51:17", "percent_change": -24.858, "prev_day_close": 299.299987792969}, {"option": "FIX261120C01340000", "bid": 1.2, "bid_size": 6.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.7576, "open_interest": 177.0, "volume": 7.0, "delta": 0.0872, "gamma": 0.0011, "vega": 0.3069, "theta": -0.996, "rho": 0.0321, "theo": 5.3656, "change": 3.025, "open": 4.98, "high": 5.05, "low": 3.42, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-11-09T14:57:42", "percent_change": 149.383, "prev_day_close": 2.02500000037253}, {"option": "FIX261120P01340000", "bid": 224.0, "bid_size": 6.0, "ask": 238.8, "ask_size": 6.0, "iv": 0.7123, "open_interest": 64.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0011, "vega": 0.299, "theta": -0.9827, "rho": -0.2437, "theo": 232.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.04, "last_trade_time": "2026-11-06T15:01:48", "percent_change": 0.0, "prev_day_close": 319.050003051758}, {"option": "FIX261120C01360000", "bid": 1.15, "bid_size": 6.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.7276, "open_interest": 19.0, "volume": 0.0, "delta": 0.0708, "gamma": 0.0009, "vega": 0.262, "theta": -0.8432, "rho": 0.0261, "theo": 4.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T14:50:16", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "FIX261120P01360000", "bid": 242.7, "bid_size": 6.0, "ask": 257.1, "ask_size": 6.0, "iv": 0.6891, "open_interest": 71.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0009, "vega": 0.2509, "theta": -0.8273, "rho": -0.23, "theo": 251.1762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.52, "last_trade_time": "2026-11-05T14:06:37", "percent_change": 0.0, "prev_day_close": 338.200012207031}, {"option": "FIX261120C01380000", "bid": 0.65, "bid_size": 6.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.7341, "open_interest": 65.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0008, "vega": 0.2219, "theta": -0.7086, "rho": 0.021, "theo": 3.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:12:47", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "FIX261120P01380000", "bid": 262.0, "bid_size": 5.0, "ask": 276.3, "ask_size": 6.0, "iv": 0.6853, "open_interest": 31.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0008, "vega": 0.2129, "theta": -0.6892, "rho": -0.2185, "theo": 270.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 361.25, "last_trade_time": "2026-11-06T11:25:41", "percent_change": 0.0, "prev_day_close": 357.650009155273}, {"option": "FIX261120C01400000", "bid": 1.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.7333, "open_interest": 77.0, "volume": 8.0, "delta": 0.0461, "gamma": 0.0007, "vega": 0.187, "theta": -0.5916, "rho": 0.017, "theo": 2.5434, "change": 1.2, "open": 2.6, "high": 2.6, "low": 1.72, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:41:15", "percent_change": 92.3077, "prev_day_close": 1.30000001192093}, {"option": "FIX261120P01400000", "bid": 281.7, "bid_size": 6.0, "ask": 295.6, "ask_size": 6.0, "iv": 0.685, "open_interest": 135.0, "volume": 1.0, "delta": -0.957, "gamma": 0.0007, "vega": 0.1755, "theta": -0.5668, "rho": -0.2149, "theo": 289.5933, "change": -84.95, "open": 293.3, "high": 293.3, "low": 293.3, "tick": "down", "last_trade_price": 293.3, "last_trade_time": "2026-11-09T14:40:49", "percent_change": -22.4587, "prev_day_close": 378.25}, {"option": "FIX261120C01420000", "bid": 0.25, "bid_size": 8.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.7884, "open_interest": 210.0, "volume": 5.0, "delta": 0.037, "gamma": 0.0006, "vega": 0.1563, "theta": -0.4912, "rho": 0.0136, "theo": 1.9779, "change": 1.1, "open": 1.5, "high": 1.95, "low": 1.5, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T15:17:11", "percent_change": 129.412, "prev_day_close": 0.850000008940697}, {"option": "FIX261120P01420000", "bid": 300.8, "bid_size": 6.0, "ask": 315.2, "ask_size": 6.0, "iv": 0.6497, "open_interest": 18.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0006, "vega": 0.141, "theta": -0.4606, "rho": -0.1997, "theo": 309.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.08, "last_trade_time": "2026-11-06T14:53:46", "percent_change": 0.0, "prev_day_close": 396.949996948242}, {"option": "FIX261120C01440000", "bid": 0.05, "bid_size": 2.0, "ask": 5.1, "ask_size": 9.0, "iv": 0.8503, "open_interest": 25.0, "volume": 9.0, "delta": 0.0296, "gamma": 0.0005, "vega": 0.1304, "theta": -0.4059, "rho": 0.0109, "theo": 1.5374, "change": -0.45, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T09:49:43", "percent_change": -18.3673, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01440000", "bid": 320.0, "bid_size": 6.0, "ask": 334.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0005, "vega": 0.1177, "theta": -0.3684, "rho": -0.1976, "theo": 328.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.7, "last_trade_time": "2026-11-04T09:32:37", "percent_change": 0.0, "prev_day_close": 417.050003051758}, {"option": "FIX261120C01450000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.8314, "open_interest": 36.0, "volume": 0.0, "delta": 0.0265, "gamma": 0.0004, "vega": 0.1187, "theta": -0.3684, "rho": 0.0097, "theo": 1.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T09:54:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01450000", "bid": 329.8, "bid_size": 6.0, "ask": 344.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0004, "vega": 0.1074, "theta": -0.3279, "rho": -0.1816, "theo": 338.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.11, "last_trade_time": "2026-11-06T09:30:13", "percent_change": 0.0, "prev_day_close": 426.849990844727}, {"option": "FIX261120C01460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8518, "open_interest": 28.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0004, "vega": 0.108, "theta": -0.3341, "rho": 0.0087, "theo": 1.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T11:20:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01460000", "bid": 339.6, "bid_size": 5.0, "ask": 354.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0004, "vega": 0.0922, "theta": -0.2894, "rho": -0.1787, "theo": 348.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 498.7, "last_trade_time": "2026-11-05T14:06:37", "percent_change": 0.0, "prev_day_close": 436.949996948242}, {"option": "FIX261120C01470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7671, "open_interest": 36.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0003, "vega": 0.0984, "theta": -0.3027, "rho": 0.0078, "theo": 1.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-10-30T11:08:44", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01470000", "bid": 350.2, "bid_size": 6.0, "ask": 364.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 12.0, "volume": 1.0, "delta": -0.9818, "gamma": 0.0003, "vega": 0.0839, "theta": -0.2543, "rho": -0.1803, "theo": 358.2225, "change": -66.47, "open": 380.98, "high": 380.98, "low": 380.98, "tick": "up", "last_trade_price": 380.98, "last_trade_time": "2026-11-09T10:40:11", "percent_change": -14.8553, "prev_day_close": 447.449996948242}, {"option": "FIX261120C01480000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.8413, "open_interest": 42.0, "volume": 4.0, "delta": 0.0189, "gamma": 0.0003, "vega": 0.0895, "theta": -0.2741, "rho": 0.0069, "theo": 0.9294, "change": -1.6, "open": 0.65, "high": 0.85, "low": 0.6, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:52:57", "percent_change": -65.3061, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01480000", "bid": 359.6, "bid_size": 6.0, "ask": 374.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0003, "vega": 0.0764, "theta": -0.2224, "rho": -0.1807, "theo": 368.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.82, "last_trade_time": "2026-10-30T15:30:32", "percent_change": 0.0, "prev_day_close": 457.349990844727}, {"option": "FIX261120C01490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.893, "open_interest": 65.0, "volume": 4.0, "delta": 0.0169, "gamma": 0.0003, "vega": 0.0812, "theta": -0.248, "rho": 0.0062, "theo": 0.8199, "change": -1.5, "open": 0.7, "high": 0.95, "low": 0.7, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:55:44", "percent_change": -61.2245, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01490000", "bid": 369.5, "bid_size": 6.0, "ask": 384.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0003, "vega": 0.0682, "theta": -0.193, "rho": -0.1649, "theo": 378.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 426.1, "last_trade_time": "2026-11-04T10:49:59", "percent_change": 0.0, "prev_day_close": 466.5}, {"option": "FIX261120C01500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 9.0, "iv": 0.6992, "open_interest": 230.0, "volume": 106.0, "delta": 0.0151, "gamma": 0.0003, "vega": 0.0736, "theta": -0.2243, "rho": 0.0055, "theo": 0.7235, "change": 0.43, "open": 0.3, "high": 1.17, "low": 0.15, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:18:54", "percent_change": 143.333, "prev_day_close": 0.300000000745058}, {"option": "FIX261120P01500000", "bid": 380.0, "bid_size": 6.0, "ask": 394.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": -0.9877, "gamma": 0.0002, "vega": 0.0578, "theta": -0.1658, "rho": -0.1636, "theo": 387.9363, "change": -65.75, "open": 411.5, "high": 411.5, "low": 411.5, "tick": "down", "last_trade_price": 411.5, "last_trade_time": "2026-11-09T11:59:15", "percent_change": -13.7768, "prev_day_close": 477.25}, {"option": "FIX261120C01510000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 6.0, "iv": 0.901, "open_interest": 4.0, "volume": 4.0, "delta": 0.0135, "gamma": 0.0002, "vega": 0.0669, "theta": -0.2027, "rho": 0.0049, "theo": 0.6384, "change": -1.75, "open": 0.55, "high": 0.7, "low": 0.55, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:57:34", "percent_change": -71.4286, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01510000", "bid": 390.0, "bid_size": 5.0, "ask": 404.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0002, "vega": 0.0526, "theta": -0.141, "rho": -0.1649, "theo": 397.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 291.16, "last_trade_time": "2026-10-30T15:30:32", "percent_change": 0.0, "prev_day_close": 487.149993896484}, {"option": "FIX261120C01520000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.8538, "open_interest": 61.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0002, "vega": 0.0607, "theta": -0.1831, "rho": 0.0044, "theo": 0.5635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:12:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01520000", "bid": 399.2, "bid_size": 5.0, "ask": 414.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0002, "vega": 0.0479, "theta": -0.1186, "rho": -0.1656, "theo": 407.8031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.43, "last_trade_time": "2026-10-26T10:28:02", "percent_change": 0.0, "prev_day_close": 497.0}, {"option": "FIX261120C01530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9681, "open_interest": 11.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0002, "vega": 0.0549, "theta": -0.1654, "rho": 0.0039, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T10:55:13", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FIX261120P01530000", "bid": 409.2, "bid_size": 1.0, "ask": 426.0, "ask_size": 1.0, "iv": 0.7231, "open_interest": 2.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0002, "vega": 0.0431, "theta": -0.0982, "rho": -0.1529, "theo": 417.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.0, "last_trade_time": "2026-10-12T12:47:47", "percent_change": 0.0, "prev_day_close": 506.549987792969}, {"option": "FIX261120C01540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9841, "open_interest": 54.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0002, "vega": 0.0498, "theta": -0.1493, "rho": 0.0035, "theo": 0.4397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-05T10:38:23", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01540000", "bid": 418.0, "bid_size": 5.0, "ask": 437.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0001, "vega": 0.0349, "theta": -0.0797, "rho": -0.1527, "theo": 427.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 553.5, "last_trade_time": "2026-11-05T14:41:29", "percent_change": 0.0, "prev_day_close": 517.100006103516}, {"option": "FIX261120C01550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.8398, "open_interest": 63.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0001, "vega": 0.0451, "theta": -0.1348, "rho": 0.0031, "theo": 0.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:07:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "FIX261120P01550000", "bid": 429.2, "bid_size": 6.0, "ask": 444.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0001, "vega": 0.0315, "theta": -0.063, "rho": -0.1534, "theo": 437.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 539.0, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 526.75}, {"option": "FIX261120C01560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0155, "open_interest": 33.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0001, "vega": 0.0409, "theta": -0.1216, "rho": 0.0028, "theo": 0.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-04T09:50:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01560000", "bid": 438.0, "bid_size": 5.0, "ask": 457.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0001, "vega": 0.0288, "theta": -0.0478, "rho": -0.154, "theo": 447.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 466.0, "last_trade_time": "2026-11-04T09:32:37", "percent_change": 0.0, "prev_day_close": 536.350006103516}, {"option": "FIX261120C01570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.031, "open_interest": 7.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0001, "vega": 0.037, "theta": -0.1097, "rho": 0.0025, "theo": 0.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T15:46:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01570000", "bid": 448.0, "bid_size": 4.0, "ask": 466.9, "ask_size": 3.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0001, "vega": 0.0265, "theta": -0.0341, "rho": -0.1551, "theo": 457.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.39, "last_trade_time": "2026-10-26T11:54:59", "percent_change": 0.0, "prev_day_close": 546.350006103516}, {"option": "FIX261120C01580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0464, "open_interest": 33.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.0334, "theta": -0.0989, "rho": 0.0022, "theo": 0.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T12:58:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01580000", "bid": 458.0, "bid_size": 4.0, "ask": 476.9, "ask_size": 1.0, "iv": 0.8546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0001, "vega": 0.0207, "theta": -0.0219, "rho": -0.1458, "theo": 467.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 557.42, "last_trade_time": "2026-11-05T09:37:07", "percent_change": 0.0, "prev_day_close": 556.5}, {"option": "FIX261120C01590000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0616, "open_interest": 25.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0001, "vega": 0.0303, "theta": -0.0892, "rho": 0.002, "theo": 0.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:55:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01590000", "bid": 468.0, "bid_size": 4.0, "ask": 486.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0001, "vega": 0.0181, "theta": -0.0111, "rho": -0.1457, "theo": 477.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.28, "last_trade_time": "2026-10-06T11:00:18", "percent_change": 0.0, "prev_day_close": 566.5}, {"option": "FIX261120C01600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 1.0767, "open_interest": 59.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0001, "vega": 0.0274, "theta": -0.0805, "rho": 0.0018, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:05:42", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FIX261120P01600000", "bid": 478.0, "bid_size": 4.0, "ask": 497.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0012, "rho": -0.1465, "theo": 487.5284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 634.5, "last_trade_time": "2026-11-05T14:11:23", "percent_change": 0.0, "prev_day_close": 577.0}, {"option": "FIX261120C01610000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0916, "open_interest": 33.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0001, "vega": 0.0248, "theta": -0.0726, "rho": 0.0016, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.12, "last_trade_time": "2026-10-28T11:31:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01610000", "bid": 489.6, "bid_size": 6.0, "ask": 504.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0001, "vega": 0.0152, "theta": 0.0, "rho": -0.1474, "theo": 497.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 592.07, "last_trade_time": "2026-11-06T15:19:12", "percent_change": 0.0, "prev_day_close": 587.049987792969}, {"option": "FIX261120C01620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 1.1064, "open_interest": 26.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0001, "vega": 0.0224, "theta": -0.0654, "rho": 0.0014, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-29T15:21:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01620000", "bid": 498.0, "bid_size": 4.0, "ask": 516.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0137, "theta": 0.0, "rho": -0.1415, "theo": 507.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 528.83, "last_trade_time": "2026-11-04T15:06:07", "percent_change": 0.0, "prev_day_close": 596.350006103516}, {"option": "FIX261120C01630000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1211, "open_interest": 6.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0001, "vega": 0.0203, "theta": -0.059, "rho": 0.0013, "theo": 0.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T15:38:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01630000", "bid": 508.0, "bid_size": 4.0, "ask": 527.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0, "vega": 0.0099, "theta": 0.0, "rho": -0.1422, "theo": 517.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.2, "last_trade_time": "2026-10-07T15:13:14", "percent_change": 0.0, "prev_day_close": 607.049987792969}, {"option": "FIX261120C01640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1356, "open_interest": 34.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0001, "vega": 0.0184, "theta": -0.0532, "rho": 0.0011, "theo": 0.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-10-30T15:43:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01640000", "bid": 518.0, "bid_size": 5.0, "ask": 537.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0, "vega": 0.009, "theta": 0.0, "rho": -0.1428, "theo": 527.4688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.53, "last_trade_time": "2026-10-15T13:51:22", "percent_change": 0.0, "prev_day_close": 617.049987792969}, {"option": "FIX261120C01650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1501, "open_interest": 17.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0166, "theta": -0.048, "rho": 0.001, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T15:16:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01650000", "bid": 529.1, "bid_size": 6.0, "ask": 544.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0, "vega": 0.0083, "theta": 0.0, "rho": -0.1435, "theo": 537.4578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 427.11, "last_trade_time": "2026-10-26T09:45:13", "percent_change": 0.0, "prev_day_close": 627.049987792969}, {"option": "FIX261120C01660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 6.0, "iv": 1.1408, "open_interest": 17.0, "volume": 2.0, "delta": 0.0025, "gamma": 0.0, "vega": 0.0151, "theta": -0.0433, "rho": 0.0009, "theo": 0.1027, "change": -1.62, "open": 0.05, "high": 0.28, "low": 0.05, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:23:11", "percent_change": -85.2632, "prev_day_close": 1.89999997615814}, {"option": "FIX261120P01660000", "bid": 539.7, "bid_size": 6.0, "ask": 554.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0076, "theta": 0.0, "rho": -0.1444, "theo": 547.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 632.53, "last_trade_time": "2026-11-05T09:34:33", "percent_change": 0.0, "prev_day_close": 636.25}, {"option": "FIX261120C01670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.1785, "open_interest": 28.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0, "vega": 0.0136, "theta": -0.039, "rho": 0.0008, "theo": 0.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T13:51:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01670000", "bid": 551.3, "bid_size": 6.0, "ask": 564.0, "ask_size": 6.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0069, "theta": 0.0, "rho": -0.1412, "theo": 557.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.11, "last_trade_time": "2026-10-13T11:42:44", "percent_change": 0.0, "prev_day_close": 647.649993896484}, {"option": "FIX261120C01680000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1926, "open_interest": 174.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0, "vega": 0.0123, "theta": -0.0352, "rho": 0.0007, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:27:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01680000", "bid": 559.7, "bid_size": 6.0, "ask": 574.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0048, "theta": 0.0, "rho": -0.142, "theo": 567.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.99, "last_trade_time": "2026-10-13T11:42:44", "percent_change": 0.0, "prev_day_close": 656.549987792969}, {"option": "FIX261120C01690000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2065, "open_interest": 26.0, "volume": 3.0, "delta": 0.0018, "gamma": 0.0, "vega": 0.0112, "theta": -0.0318, "rho": 0.0006, "theo": 0.0723, "change": -2.23, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T10:38:17", "percent_change": -91.0204, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01690000", "bid": 569.1, "bid_size": 6.0, "ask": 584.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0042, "theta": 0.0, "rho": -0.1427, "theo": 577.4236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 666.399993896484}, {"option": "FIX261120C01700000", "bid": 0.05, "bid_size": 5.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.992, "open_interest": 130.0, "volume": 1.0, "delta": 0.0016, "gamma": 0.0, "vega": 0.0101, "theta": -0.0287, "rho": 0.0006, "theo": 0.0643, "change": 0.01, "open": 0.51, "high": 0.51, "low": 0.51, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T11:58:03", "percent_change": 2.0, "prev_day_close": 0.5}, {"option": "FIX261120P01700000", "bid": 579.1, "bid_size": 6.0, "ask": 594.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0039, "theta": 0.0, "rho": -0.1435, "theo": 587.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 563.83, "last_trade_time": "2026-10-23T10:26:16", "percent_change": 0.0, "prev_day_close": 676.799987792969}, {"option": "FIX261120C01710000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.2341, "open_interest": 8.0, "volume": 1.0, "delta": 0.0014, "gamma": 0.0, "vega": 0.0092, "theta": -0.0259, "rho": 0.0005, "theo": 0.0573, "change": -2.41, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:35:46", "percent_change": -98.3673, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01710000", "bid": 589.7, "bid_size": 6.0, "ask": 604.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0036, "theta": 0.0, "rho": -0.1444, "theo": 597.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 686.649993896484}, {"option": "FIX261120C01720000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.2476, "open_interest": 66.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0083, "theta": -0.0234, "rho": 0.0005, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:47:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01720000", "bid": 598.9, "bid_size": 5.0, "ask": 614.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0033, "theta": 0.0, "rho": -0.1452, "theo": 607.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 485.0, "last_trade_time": "2026-11-03T09:30:16", "percent_change": 0.0, "prev_day_close": 696.149993896484}, {"option": "FIX261120C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2745, "open_interest": 17.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0068, "theta": -0.0191, "rho": 0.0004, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.64, "last_trade_time": "2026-10-30T09:49:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01740000", "bid": 618.0, "bid_size": 5.0, "ask": 637.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": -0.1446, "theo": 627.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 610.02, "last_trade_time": "2026-10-23T09:35:38", "percent_change": 0.0, "prev_day_close": 716.950012207031}, {"option": "FIX261120C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.301, "open_interest": 39.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0056, "theta": -0.0156, "rho": 0.0003, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-05T10:27:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01760000", "bid": 638.0, "bid_size": 5.0, "ask": 656.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": -0.1463, "theo": 647.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.7, "last_trade_time": "2026-10-09T11:57:05", "percent_change": 0.0, "prev_day_close": 736.950012207031}, {"option": "FIX261120C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.327, "open_interest": 65.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0046, "theta": -0.0127, "rho": 0.0002, "theo": 0.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-30T14:58:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01780000", "bid": 658.0, "bid_size": 5.0, "ask": 676.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": -0.1476, "theo": 667.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.0, "last_trade_time": "2026-10-06T13:49:13", "percent_change": 0.0, "prev_day_close": 756.950012207031}, {"option": "FIX261120C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3526, "open_interest": 70.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0038, "theta": -0.0104, "rho": 0.0002, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T09:55:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01800000", "bid": 678.0, "bid_size": 3.0, "ask": 695.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": -0.1485, "theo": 687.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 641.9, "last_trade_time": "2026-10-23T10:55:36", "percent_change": 0.0, "prev_day_close": 776.950012207031}, {"option": "FIX261120C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3779, "open_interest": 35.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0031, "theta": -0.0085, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T15:07:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01820000", "bid": 698.0, "bid_size": 5.0, "ask": 716.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.1502, "theo": 707.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 425.4, "last_trade_time": "2026-10-21T15:51:35", "percent_change": 0.0, "prev_day_close": 797.0}, {"option": "FIX261120C01840000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4028, "open_interest": 26.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0026, "theta": -0.007, "rho": 0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-10-28T14:15:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01840000", "bid": 719.2, "bid_size": 6.0, "ask": 733.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.1518, "theo": 727.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 316.34, "last_trade_time": "2026-10-14T11:26:58", "percent_change": 0.0, "prev_day_close": 816.850006103516}, {"option": "FIX261120C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4273, "open_interest": 27.0, "volume": 1.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0021, "theta": -0.0057, "rho": 0.0001, "theo": 0.0108, "change": 0.05, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T12:44:45", "percent_change": 2.04081, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01860000", "bid": 738.9, "bid_size": 6.0, "ask": 753.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.1531, "theo": 747.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 266.5, "last_trade_time": "2026-10-01T10:39:18", "percent_change": 0.0, "prev_day_close": 837.450012207031}, {"option": "FIX261120C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.4515, "open_interest": 30.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0018, "theta": -0.0047, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:59:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01880000", "bid": 761.2, "bid_size": 6.0, "ask": 773.9, "ask_size": 6.0, "iv": 1.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1547, "theo": 767.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 558.0, "last_trade_time": "2026-10-28T09:30:39", "percent_change": 0.0, "prev_day_close": 856.650024414062}, {"option": "FIX261120C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.4754, "open_interest": 97.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0039, "rho": 0.0001, "theo": 0.0071, "change": -2.35, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:45:11", "percent_change": -95.9184, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01900000", "bid": 778.9, "bid_size": 6.0, "ask": 793.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1563, "theo": 787.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 876.450012207031}, {"option": "FIX261120C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.4989, "open_interest": 6.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0032, "rho": 0.0001, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-22T12:54:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01920000", "bid": 798.9, "bid_size": 5.0, "ask": 813.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1578, "theo": 807.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 896.450012207031}, {"option": "FIX261120C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5221, "open_interest": 10.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0026, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-10-22T15:21:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01940000", "bid": 818.0, "bid_size": 5.0, "ask": 836.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1595, "theo": 827.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 916.850006103516}, {"option": "FIX261120C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.545, "open_interest": 15.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-30T14:40:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01960000", "bid": 838.0, "bid_size": 5.0, "ask": 856.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1611, "theo": 847.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 936.899993896484}, {"option": "FIX261120C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.5676, "open_interest": 47.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T12:17:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P01980000", "bid": 858.0, "bid_size": 4.0, "ask": 876.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1628, "theo": 867.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 956.850006103516}, {"option": "FIX261120C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.5899, "open_interest": 31.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0015, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-30T14:56:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02000000", "bid": 878.9, "bid_size": 6.0, "ask": 893.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1644, "theo": 887.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 976.850006103516}, {"option": "FIX261120C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 5.0, "iv": 1.5875, "open_interest": 11.0, "volume": 1.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": -2.4, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:57:04", "percent_change": -97.9592, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02020000", "bid": 898.9, "bid_size": 6.0, "ask": 913.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.166, "theo": 907.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 996.450012207031}, {"option": "FIX261120C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.6336, "open_interest": 8.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-29T12:17:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02040000", "bid": 919.5, "bid_size": 6.0, "ask": 933.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1676, "theo": 927.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1017.10000610352}, {"option": "FIX261120C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.6551, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T13:09:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02060000", "bid": 938.0, "bid_size": 5.0, "ask": 956.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1693, "theo": 947.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1036.84997558594}, {"option": "FIX261120C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.6763, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-10-15T10:20:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02080000", "bid": 961.1, "bid_size": 6.0, "ask": 973.8, "ask_size": 5.0, "iv": 1.3393, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1709, "theo": 967.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1056.75}, {"option": "FIX261120C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 1.6972, "open_interest": 91.0, "volume": 1.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": -2.35, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:57:04", "percent_change": -95.9184, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02100000", "bid": 979.8, "bid_size": 6.0, "ask": 993.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1725, "theo": 987.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1076.85003662109}, {"option": "FIX261120C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.7179, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-10-23T12:50:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02120000", "bid": 998.9, "bid_size": 6.0, "ask": 1013.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1742, "theo": 1007.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1096.75}, {"option": "FIX261120C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.7383, "open_interest": 41.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.37, "last_trade_time": "2026-10-13T11:32:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02140000", "bid": 1018.0, "bid_size": 5.0, "ask": 1036.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1758, "theo": 1027.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1116.84997558594}, {"option": "FIX261120C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.7585, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T12:20:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02160000", "bid": 1038.0, "bid_size": 4.0, "ask": 1055.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1775, "theo": 1047.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1136.75}, {"option": "FIX261120C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.7785, "open_interest": 4.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:55:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02180000", "bid": 1058.0, "bid_size": 4.0, "ask": 1076.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1791, "theo": 1067.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1156.75}, {"option": "FIX261120C02200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.7982, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T13:53:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02200000", "bid": 1078.0, "bid_size": 5.0, "ask": 1096.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1808, "theo": 1087.2167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1176.75}, {"option": "FIX261120C02220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.8177, "open_interest": 66.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T11:12:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02220000", "bid": 1098.0, "bid_size": 4.0, "ask": 1115.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1824, "theo": 1107.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1196.75}, {"option": "FIX261120C02240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.837, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T10:52:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02240000", "bid": 1118.0, "bid_size": 4.0, "ask": 1135.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.184, "theo": 1127.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1216.79998779297}, {"option": "FIX261120C02260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.856, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T10:43:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02260000", "bid": 1138.0, "bid_size": 4.0, "ask": 1155.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1857, "theo": 1147.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1236.55004882812}, {"option": "FIX261120C02280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.8749, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-15T10:23:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02280000", "bid": 1158.0, "bid_size": 4.0, "ask": 1175.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1873, "theo": 1167.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1256.75}, {"option": "FIX261120C02300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 3.0, "iv": 1.6067, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-26T14:24:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02300000", "bid": 1178.0, "bid_size": 4.0, "ask": 1195.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.189, "theo": 1187.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1276.60003662109}, {"option": "FIX261120C02320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "FIX261120P02320000", "bid": 1198.0, "bid_size": 5.0, "ask": 1217.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1906, "theo": 1207.1725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1296.5}, {"option": "FIX261120C02340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.9302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "FIX261120P02340000", "bid": 1218.0, "bid_size": 4.0, "ask": 1235.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1922, "theo": 1227.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1316.5}, {"option": "FIX261120C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.9483, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-09-25T09:32:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02360000", "bid": 1238.0, "bid_size": 4.0, "ask": 1255.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1939, "theo": 1247.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1336.84997558594}, {"option": "FIX261120C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.9661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "FIX261120P02380000", "bid": 1258.0, "bid_size": 5.0, "ask": 1276.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1955, "theo": 1267.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1356.75}, {"option": "FIX261120C02400000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.9838, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T12:08:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02400000", "bid": 1278.0, "bid_size": 4.0, "ask": 1296.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1972, "theo": 1287.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1376.75}, {"option": "FIX261120C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 2.0013, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-21T12:13:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02420000", "bid": 1298.0, "bid_size": 3.0, "ask": 1315.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1988, "theo": 1307.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1396.75}, {"option": "FIX261120C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 2.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "FIX261120P02440000", "bid": 1318.0, "bid_size": 4.0, "ask": 1336.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2004, "theo": 1327.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1416.75}, {"option": "FIX261120C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 2.0358, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-10-08T09:30:50", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "FIX261120P02460000", "bid": 1338.0, "bid_size": 5.0, "ask": 1356.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2021, "theo": 1347.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1436.35003662109}, {"option": "FIX261120C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 2.0528, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-01T11:05:35", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "FIX261120P02480000", "bid": 1358.0, "bid_size": 4.0, "ask": 1375.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2037, "theo": 1367.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1456.70001220703}, {"option": "FIX261120C02500000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 2.0696, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:36:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02500000", "bid": 1378.0, "bid_size": 4.0, "ask": 1395.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2054, "theo": 1387.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1476.75}, {"option": "FIX261120C02550000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 2.1109, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:47:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261120P02550000", "bid": 1428.0, "bid_size": 4.0, "ask": 1445.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2095, "theo": 1437.0879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1526.75}, {"option": "FIX261120C02600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 9.0, "iv": 1.5244, "open_interest": 528.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T11:41:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FIX261120P02600000", "bid": 1478.0, "bid_size": 4.0, "ask": 1495.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2136, "theo": 1487.0695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1576.75}, {"option": "FIX261218C00460000", "bid": 644.4, "bid_size": 2.0, "ask": 664.0, "ask_size": 2.0, "iv": 1.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0, "vega": 0.0521, "theta": -0.0072, "rho": 0.506, "theo": 654.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.350006103516}, {"option": "FIX261218P00460000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 1.1685, "open_interest": 132.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0, "vega": 0.0522, "theta": -0.0714, "rho": -0.0066, "theo": 0.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-05T15:34:04", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "FIX261218C00470000", "bid": 634.6, "bid_size": 1.0, "ask": 654.0, "ask_size": 2.0, "iv": 1.2412, "open_interest": 6.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0, "vega": 0.0567, "theta": -0.0135, "rho": 0.5167, "theo": 644.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1579.7, "last_trade_time": "2026-05-14T13:32:26", "percent_change": 0.0, "prev_day_close": 556.149993896484}, {"option": "FIX261218P00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.3141, "open_interest": 60.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.0568, "theta": -0.0768, "rho": -0.0071, "theo": 0.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:49:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218C00480000", "bid": 625.3, "bid_size": 1.0, "ask": 644.0, "ask_size": 2.0, "iv": 1.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0, "vega": 0.0616, "theta": -0.0202, "rho": 0.5273, "theo": 634.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 546.200012207031}, {"option": "FIX261218P00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2848, "open_interest": 12.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0, "vega": 0.0617, "theta": -0.0825, "rho": -0.0079, "theo": 0.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T10:54:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218C00490000", "bid": 616.0, "bid_size": 1.0, "ask": 634.0, "ask_size": 2.0, "iv": 1.2374, "open_interest": 3.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0, "vega": 0.0669, "theta": -0.0273, "rho": 0.5378, "theo": 624.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1302.8, "last_trade_time": "2026-07-21T13:55:41", "percent_change": 0.0, "prev_day_close": 536.150024414062}, {"option": "FIX261218P00490000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2561, "open_interest": 30.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0, "vega": 0.0669, "theta": -0.0887, "rho": -0.0086, "theo": 0.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T12:18:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218C00500000", "bid": 606.0, "bid_size": 1.0, "ask": 624.0, "ask_size": 2.0, "iv": 1.205, "open_interest": 3.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0, "vega": 0.0725, "theta": -0.0348, "rho": 0.5482, "theo": 614.6782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1540.72, "last_trade_time": "2026-05-12T15:44:37", "percent_change": 0.0, "prev_day_close": 526.149993896484}, {"option": "FIX261218P00500000", "bid": 0.05, "bid_size": 2.0, "ask": 9.8, "ask_size": 2.0, "iv": 1.2279, "open_interest": 230.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0, "vega": 0.0726, "theta": -0.0952, "rho": -0.0095, "theo": 0.996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:06:39", "percent_change": 0.0, "prev_day_close": 2.72500009834766}, {"option": "FIX261218C00510000", "bid": 596.9, "bid_size": 1.0, "ask": 616.0, "ask_size": 3.0, "iv": 1.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0001, "vega": 0.0786, "theta": -0.0428, "rho": 0.5585, "theo": 604.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 516.75}, {"option": "FIX261218P00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.2003, "open_interest": 13.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0001, "vega": 0.0786, "theta": -0.1022, "rho": -0.0104, "theo": 1.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T10:02:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218C00520000", "bid": 586.0, "bid_size": 3.0, "ask": 605.1, "ask_size": 1.0, "iv": 1.1516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.0851, "theta": -0.0512, "rho": 0.5688, "theo": 594.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 945.1, "last_trade_time": "2026-10-15T13:34:27", "percent_change": 0.0, "prev_day_close": 506.900009155273}, {"option": "FIX261218P00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1733, "open_interest": 28.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.0853, "theta": -0.1097, "rho": -0.0114, "theo": 1.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-28T10:03:22", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218C00530000", "bid": 576.0, "bid_size": 3.0, "ask": 595.2, "ask_size": 2.0, "iv": 1.1294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0001, "vega": 0.0922, "theta": -0.0601, "rho": 0.5788, "theo": 585.1326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 497.100006103516}, {"option": "FIX261218P00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1467, "open_interest": 9.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0001, "vega": 0.0924, "theta": -0.1176, "rho": -0.0124, "theo": 1.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-26T14:33:19", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218C00540000", "bid": 566.0, "bid_size": 2.0, "ask": 585.3, "ask_size": 1.0, "iv": 1.1075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0001, "vega": 0.0998, "theta": -0.0695, "rho": 0.5888, "theo": 575.3051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.199996948242}, {"option": "FIX261218P00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1207, "open_interest": 20.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0001, "vega": 0.0999, "theta": -0.1261, "rho": -0.0136, "theo": 1.4261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T09:38:59", "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "FIX261218C00550000", "bid": 556.1, "bid_size": 1.0, "ask": 575.8, "ask_size": 1.0, "iv": 1.0931, "open_interest": 6.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0001, "vega": 0.1079, "theta": -0.0795, "rho": 0.5987, "theo": 565.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 607.8, "last_trade_time": "2026-10-23T09:50:50", "percent_change": 0.0, "prev_day_close": 477.400009155273}, {"option": "FIX261218P00550000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0951, "open_interest": 11.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0001, "vega": 0.108, "theta": -0.1351, "rho": -0.0149, "theo": 1.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-28T09:40:13", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218C00560000", "bid": 546.5, "bid_size": 1.0, "ask": 565.4, "ask_size": 1.0, "iv": 1.0715, "open_interest": 1.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0001, "vega": 0.1165, "theta": -0.09, "rho": 0.6084, "theo": 555.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1107.0, "last_trade_time": "2026-09-28T09:31:51", "percent_change": 0.0, "prev_day_close": 467.800003051758}, {"option": "FIX261218P00560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.07, "open_interest": 5.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0001, "vega": 0.1166, "theta": -0.1446, "rho": -0.0163, "theo": 1.7043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T14:19:06", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218C00570000", "bid": 536.6, "bid_size": 1.0, "ask": 555.8, "ask_size": 2.0, "iv": 1.0567, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0001, "vega": 0.1257, "theta": -0.101, "rho": 0.618, "theo": 545.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1449.0, "last_trade_time": "2026-06-25T09:31:12", "percent_change": 0.0, "prev_day_close": 458.100006103516}, {"option": "FIX261218P00570000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0453, "open_interest": 7.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0001, "vega": 0.1258, "theta": -0.1548, "rho": -0.0178, "theo": 1.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-28T10:23:59", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218C00580000", "bid": 527.2, "bid_size": 6.0, "ask": 545.7, "ask_size": 5.0, "iv": 1.0416, "open_interest": 1.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.0001, "vega": 0.1356, "theta": -0.1127, "rho": 0.6275, "theo": 536.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1439.5, "last_trade_time": "2026-06-25T09:31:12", "percent_change": 0.0, "prev_day_close": 448.5}, {"option": "FIX261218P00580000", "bid": 0.1, "bid_size": 6.0, "ask": 8.8, "ask_size": 5.0, "iv": 1.1313, "open_interest": 37.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0001, "vega": 0.136, "theta": -0.1655, "rho": -0.0192, "theo": 2.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-28T13:04:28", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218C00590000", "bid": 517.1, "bid_size": 6.0, "ask": 536.0, "ask_size": 6.0, "iv": 1.0263, "open_interest": 1.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0001, "vega": 0.1462, "theta": -0.125, "rho": 0.6368, "theo": 526.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1430.0, "last_trade_time": "2026-06-25T09:31:12", "percent_change": 0.0, "prev_day_close": 438.649993896484}, {"option": "FIX261218P00590000", "bid": 0.05, "bid_size": 6.0, "ask": 8.2, "ask_size": 7.0, "iv": 1.0901, "open_interest": 13.0, "volume": 3.0, "delta": -0.0161, "gamma": 0.0001, "vega": 0.1465, "theta": -0.1769, "rho": -0.021, "theo": 2.2224, "change": -0.905, "open": 4.1, "high": 4.16, "low": 4.1, "tick": "down", "last_trade_price": 4.12, "last_trade_time": "2026-11-09T12:02:41", "percent_change": -18.01, "prev_day_close": 5.02500000037253}, {"option": "FIX261218C00600000", "bid": 506.6, "bid_size": 5.0, "ask": 526.0, "ask_size": 6.0, "iv": 1.0051, "open_interest": 5.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0001, "vega": 0.1576, "theta": -0.138, "rho": 0.646, "theo": 516.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 564.55, "last_trade_time": "2026-10-23T09:48:59", "percent_change": 0.0, "prev_day_close": 429.050003051758}, {"option": "FIX261218P00600000", "bid": 0.05, "bid_size": 6.0, "ask": 9.8, "ask_size": 7.0, "iv": 1.1005, "open_interest": 244.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0001, "vega": 0.1577, "theta": -0.1889, "rho": -0.023, "theo": 2.4268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-06T12:07:23", "percent_change": 0.0, "prev_day_close": 5.67500001192093}, {"option": "FIX261218C00610000", "bid": 496.8, "bid_size": 1.0, "ask": 516.0, "ask_size": 2.0, "iv": 0.9841, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0001, "vega": 0.1696, "theta": -0.1516, "rho": 0.6549, "theo": 506.8805, "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": 419.700012207031}, {"option": "FIX261218P00610000", "bid": 0.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 1.0822, "open_interest": 217.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0001, "vega": 0.1697, "theta": -0.2016, "rho": -0.0252, "theo": 2.649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-03T14:17:30", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218C00620000", "bid": 488.0, "bid_size": 1.0, "ask": 506.0, "ask_size": 5.0, "iv": 0.9867, "open_interest": 6.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0001, "vega": 0.1821, "theta": -0.166, "rho": 0.6638, "theo": 497.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 580.0, "last_trade_time": "2026-02-04T10:23:26", "percent_change": 0.0, "prev_day_close": 410.200012207031}, {"option": "FIX261218P00620000", "bid": 0.1, "bid_size": 8.0, "ask": 10.1, "ask_size": 7.0, "iv": 1.0568, "open_interest": 5.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0001, "vega": 0.1823, "theta": -0.215, "rho": -0.0274, "theo": 2.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.67, "last_trade_time": "2026-11-06T12:07:29", "percent_change": 0.0, "prev_day_close": 5.6999998986721}, {"option": "FIX261218C00630000", "bid": 480.7, "bid_size": 6.0, "ask": 496.8, "ask_size": 5.0, "iv": 1.0062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0002, "vega": 0.1956, "theta": -0.181, "rho": 0.6724, "theo": 487.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.600006103516}, {"option": "FIX261218P00630000", "bid": 0.2, "bid_size": 6.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.9945, "open_interest": 6.0, "volume": 1.0, "delta": -0.0227, "gamma": 0.0002, "vega": 0.1964, "theta": -0.2291, "rho": -0.0298, "theo": 3.1527, "change": -4.8, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:33:45", "percent_change": -61.5385, "prev_day_close": 7.80000019073486}, {"option": "FIX261218C00640000", "bid": 471.0, "bid_size": 6.0, "ask": 485.9, "ask_size": 6.0, "iv": 0.965, "open_interest": 3.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0002, "vega": 0.2101, "theta": -0.1968, "rho": 0.6808, "theo": 477.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1398.1, "last_trade_time": "2026-06-25T09:33:03", "percent_change": 0.0, "prev_day_close": 390.849990844727}, {"option": "FIX261218P00640000", "bid": 0.05, "bid_size": 6.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.9945, "open_interest": 22.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0002, "vega": 0.2105, "theta": -0.244, "rho": -0.0321, "theo": 3.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T10:36:22", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FIX261218C00650000", "bid": 458.6, "bid_size": 3.0, "ask": 478.0, "ask_size": 5.0, "iv": 0.9456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0002, "vega": 0.2255, "theta": -0.2134, "rho": 0.6889, "theo": 468.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.300003051758}, {"option": "FIX261218P00650000", "bid": 0.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.9831, "open_interest": 81.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0002, "vega": 0.2257, "theta": -0.2596, "rho": -0.0351, "theo": 3.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-04T10:11:59", "percent_change": 0.0, "prev_day_close": 6.69999992847443}, {"option": "FIX261218C00660000", "bid": 449.0, "bid_size": 2.0, "ask": 468.0, "ask_size": 5.0, "iv": 0.9369, "open_interest": 2.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0002, "vega": 0.2416, "theta": -0.2308, "rho": 0.6968, "theo": 458.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 386.0, "last_trade_time": "2026-01-06T10:02:19", "percent_change": 0.0, "prev_day_close": 373.0}, {"option": "FIX261218P00660000", "bid": 1.1, "bid_size": 6.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.9842, "open_interest": 22.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0002, "vega": 0.2418, "theta": -0.276, "rho": -0.0383, "theo": 4.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.66, "last_trade_time": "2026-11-06T12:35:05", "percent_change": 0.0, "prev_day_close": 7.30000007152557}, {"option": "FIX261218C00670000", "bid": 440.4, "bid_size": 1.0, "ask": 458.0, "ask_size": 5.0, "iv": 0.9195, "open_interest": 2.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0002, "vega": 0.2584, "theta": -0.2489, "rho": 0.7046, "theo": 448.9805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 998.0, "last_trade_time": "2026-09-28T11:07:40", "percent_change": 0.0, "prev_day_close": 363.100006103516}, {"option": "FIX261218P00670000", "bid": 1.1, "bid_size": 2.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.9702, "open_interest": 10.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0002, "vega": 0.2586, "theta": -0.2932, "rho": -0.0415, "theo": 4.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T15:20:58", "percent_change": 0.0, "prev_day_close": 7.30000007152557}, {"option": "FIX261218C00680000", "bid": 430.9, "bid_size": 1.0, "ask": 448.0, "ask_size": 3.0, "iv": 0.904, "open_interest": 4.0, "volume": 0.0, "delta": 0.9649, "gamma": 0.0002, "vega": 0.2761, "theta": -0.2678, "rho": 0.712, "theo": 439.4249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 988.0, "last_trade_time": "2026-09-28T09:31:51", "percent_change": 0.0, "prev_day_close": 353.599990844727}, {"option": "FIX261218P00680000", "bid": 1.1, "bid_size": 2.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.9463, "open_interest": 13.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0002, "vega": 0.2772, "theta": -0.3113, "rho": -0.0449, "theo": 4.8428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-10T15:36:15", "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "FIX261218C00690000", "bid": 420.3, "bid_size": 2.0, "ask": 440.0, "ask_size": 5.0, "iv": 0.9135, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0002, "vega": 0.2951, "theta": -0.2876, "rho": 0.7192, "theo": 429.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 344.75}, {"option": "FIX261218P00690000", "bid": 1.2, "bid_size": 7.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.9258, "open_interest": 2.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0002, "vega": 0.2958, "theta": -0.3301, "rho": -0.0483, "theo": 5.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.76, "last_trade_time": "2026-11-06T12:35:05", "percent_change": 0.0, "prev_day_close": 8.80000007152557}, {"option": "FIX261218C00700000", "bid": 410.7, "bid_size": 3.0, "ask": 430.0, "ask_size": 4.0, "iv": 0.9, "open_interest": 21.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0003, "vega": 0.3152, "theta": -0.3082, "rho": 0.7259, "theo": 420.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 673.08, "last_trade_time": "2026-03-30T10:33:23", "percent_change": 0.0, "prev_day_close": 336.350006103516}, {"option": "FIX261218P00700000", "bid": 2.0, "bid_size": 2.0, "ask": 12.0, "ask_size": 1.0, "iv": 0.9263, "open_interest": 57.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0003, "vega": 0.3156, "theta": -0.3498, "rho": -0.0525, "theo": 5.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-11-05T12:25:05", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FIX261218C00710000", "bid": 402.3, "bid_size": 1.0, "ask": 420.0, "ask_size": 3.0, "iv": 0.886, "open_interest": 20.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0003, "vega": 0.336, "theta": -0.3296, "rho": 0.7324, "theo": 410.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 723.46, "last_trade_time": "2026-03-03T09:33:50", "percent_change": 0.0, "prev_day_close": 328.300003051758}, {"option": "FIX261218P00710000", "bid": 2.6, "bid_size": 2.0, "ask": 12.6, "ask_size": 1.0, "iv": 0.9195, "open_interest": 3.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0003, "vega": 0.3364, "theta": -0.3703, "rho": -0.0571, "theo": 6.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.53, "last_trade_time": "2026-11-05T12:36:40", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "FIX261218C00720000", "bid": 394.4, "bid_size": 6.0, "ask": 409.3, "ask_size": 6.0, "iv": 0.8815, "open_interest": 1.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0003, "vega": 0.3576, "theta": -0.3518, "rho": 0.7386, "theo": 401.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 937.4, "last_trade_time": "2026-07-28T09:34:02", "percent_change": 0.0, "prev_day_close": 317.5}, {"option": "FIX261218P00720000", "bid": 3.2, "bid_size": 6.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.9116, "open_interest": 8.0, "volume": 0.0, "delta": -0.0471, "gamma": 0.0003, "vega": 0.358, "theta": -0.3916, "rho": -0.0617, "theo": 6.7743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.13, "last_trade_time": "2026-11-05T12:36:40", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "FIX261218C00730000", "bid": 384.9, "bid_size": 6.0, "ask": 399.4, "ask_size": 6.0, "iv": 0.8651, "open_interest": 2.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0003, "vega": 0.3802, "theta": -0.3749, "rho": 0.7445, "theo": 392.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1044.0, "last_trade_time": "2026-07-27T09:46:45", "percent_change": 0.0, "prev_day_close": 308.850006103516}, {"option": "FIX261218P00730000", "bid": 3.3, "bid_size": 6.0, "ask": 11.1, "ask_size": 7.0, "iv": 0.862, "open_interest": 3.0, "volume": 3.0, "delta": -0.0509, "gamma": 0.0003, "vega": 0.3818, "theta": -0.4138, "rho": -0.0665, "theo": 7.3572, "change": -5.4, "open": 9.37, "high": 9.37, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T11:48:15", "percent_change": -42.1875, "prev_day_close": 12.7999997138977}, {"option": "FIX261218C00740000", "bid": 376.0, "bid_size": 6.0, "ask": 390.6, "ask_size": 6.0, "iv": 0.8701, "open_interest": 1.0, "volume": 0.0, "delta": 0.9443, "gamma": 0.0004, "vega": 0.4041, "theta": -0.3987, "rho": 0.75, "theo": 382.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 711.6, "last_trade_time": "2026-03-03T09:33:45", "percent_change": 0.0, "prev_day_close": 300.100006103516}, {"option": "FIX261218P00740000", "bid": 4.3, "bid_size": 6.0, "ask": 10.4, "ask_size": 7.0, "iv": 0.8431, "open_interest": 5.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0004, "vega": 0.4051, "theta": -0.4368, "rho": -0.0713, "theo": 7.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-11-05T14:20:27", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "FIX261218C00750000", "bid": 366.2, "bid_size": 6.0, "ask": 381.2, "ask_size": 6.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0004, "vega": 0.4292, "theta": -0.4234, "rho": 0.755, "theo": 373.5926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "FIX261218P00750000", "bid": 2.8, "bid_size": 6.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.8254, "open_interest": 6.0, "volume": 1.0, "delta": -0.0593, "gamma": 0.0004, "vega": 0.4297, "theta": -0.4605, "rho": -0.0773, "theo": 8.6667, "change": -4.91, "open": 10.94, "high": 10.94, "low": 10.94, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-11-09T10:14:55", "percent_change": -30.9779, "prev_day_close": 15.8500003814697}, {"option": "FIX261218C00760000", "bid": 356.0, "bid_size": 6.0, "ask": 372.0, "ask_size": 6.0, "iv": 0.8377, "open_interest": 1.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0004, "vega": 0.4551, "theta": -0.4488, "rho": 0.7596, "theo": 364.3728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1148.9, "last_trade_time": "2026-05-26T09:34:45", "percent_change": 0.0, "prev_day_close": 283.399993896484}, {"option": "FIX261218P00760000", "bid": 5.1, "bid_size": 7.0, "ask": 12.0, "ask_size": 7.0, "iv": 0.8268, "open_interest": 3.0, "volume": 3.0, "delta": -0.0639, "gamma": 0.0004, "vega": 0.4556, "theta": -0.485, "rho": -0.0836, "theo": 9.3973, "change": -5.81, "open": 12.2, "high": 12.2, "low": 11.49, "tick": "down", "last_trade_price": 11.49, "last_trade_time": "2026-11-09T12:02:41", "percent_change": -33.5838, "prev_day_close": 17.2999997138977}, {"option": "FIX261218C00770000", "bid": 348.0, "bid_size": 6.0, "ask": 360.0, "ask_size": 6.0, "iv": 0.8136, "open_interest": 3.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0004, "vega": 0.4815, "theta": -0.475, "rho": 0.7638, "theo": 355.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 900.0, "last_trade_time": "2026-09-28T09:31:51", "percent_change": 0.0, "prev_day_close": 274.800003051758}, {"option": "FIX261218P00770000", "bid": 6.2, "bid_size": 6.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.8327, "open_interest": 22.0, "volume": 0.0, "delta": -0.0688, "gamma": 0.0004, "vega": 0.4821, "theta": -0.5103, "rho": -0.09, "theo": 10.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-11-05T09:45:33", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "FIX261218C00780000", "bid": 337.3, "bid_size": 1.0, "ask": 354.0, "ask_size": 3.0, "iv": 0.8244, "open_interest": 6.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0005, "vega": 0.509, "theta": -0.5018, "rho": 0.7677, "theo": 346.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 890.0, "last_trade_time": "2026-09-28T09:31:51", "percent_change": 0.0, "prev_day_close": 266.849990844727}, {"option": "FIX261218P00780000", "bid": 5.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.8127, "open_interest": 56.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0005, "vega": 0.5112, "theta": -0.5363, "rho": -0.0955, "theo": 11.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-04T15:00:26", "percent_change": 0.0, "prev_day_close": 20.7000002861023}, {"option": "FIX261218C00790000", "bid": 330.0, "bid_size": 6.0, "ask": 342.8, "ask_size": 6.0, "iv": 0.8149, "open_interest": 0.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0005, "vega": 0.5379, "theta": -0.5294, "rho": 0.771, "theo": 337.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "FIX261218P00790000", "bid": 7.7, "bid_size": 6.0, "ask": 17.4, "ask_size": 7.0, "iv": 0.8388, "open_interest": 1.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0005, "vega": 0.539, "theta": -0.5631, "rho": -0.103, "theo": 11.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.19, "last_trade_time": "2026-11-04T14:32:22", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "FIX261218C00800000", "bid": 320.7, "bid_size": 6.0, "ask": 332.4, "ask_size": 6.0, "iv": 0.7936, "open_interest": 1.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0005, "vega": 0.5677, "theta": -0.5576, "rho": 0.7737, "theo": 328.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1215.7, "last_trade_time": "2026-06-15T09:31:26", "percent_change": 0.0, "prev_day_close": 249.649993896484}, {"option": "FIX261218P00800000", "bid": 8.2, "bid_size": 7.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.8213, "open_interest": 41.0, "volume": 1.0, "delta": -0.0854, "gamma": 0.0005, "vega": 0.5684, "theta": -0.5904, "rho": -0.1112, "theo": 12.913, "change": -11.51, "open": 12.64, "high": 12.64, "low": 12.64, "tick": "down", "last_trade_price": 12.64, "last_trade_time": "2026-11-09T13:01:55", "percent_change": -47.6605, "prev_day_close": 24.1499996185303}, {"option": "FIX261218C00810000", "bid": 312.0, "bid_size": 6.0, "ask": 324.0, "ask_size": 6.0, "iv": 0.7956, "open_interest": 1.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0006, "vega": 0.5981, "theta": -0.5864, "rho": 0.776, "theo": 319.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 955.77, "last_trade_time": "2026-07-02T15:36:58", "percent_change": 0.0, "prev_day_close": 242.150001525879}, {"option": "FIX261218P00810000", "bid": 9.0, "bid_size": 6.0, "ask": 18.9, "ask_size": 6.0, "iv": 0.8156, "open_interest": 5.0, "volume": 1.0, "delta": -0.0915, "gamma": 0.0006, "vega": 0.5991, "theta": -0.6183, "rho": -0.1192, "theo": 13.9573, "change": -11.95, "open": 14.25, "high": 14.25, "low": 14.25, "tick": "down", "last_trade_price": 14.25, "last_trade_time": "2026-11-09T12:48:22", "percent_change": -45.6107, "prev_day_close": 26.2000007629395}, {"option": "FIX261218C00820000", "bid": 304.0, "bid_size": 6.0, "ask": 317.2, "ask_size": 6.0, "iv": 0.8143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9013, "gamma": 0.0006, "vega": 0.6289, "theta": -0.6157, "rho": 0.7778, "theo": 310.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.550003051758}, {"option": "FIX261218P00820000", "bid": 10.3, "bid_size": 6.0, "ask": 19.9, "ask_size": 6.0, "iv": 0.8105, "open_interest": 8.0, "volume": 100.0, "delta": -0.0981, "gamma": 0.0006, "vega": 0.6299, "theta": -0.6468, "rho": -0.1279, "theo": 15.0759, "change": -9.1, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T10:58:40", "percent_change": -32.2695, "prev_day_close": 28.2000007629394}, {"option": "FIX261218C00830000", "bid": 294.0, "bid_size": 6.0, "ask": 309.2, "ask_size": 6.0, "iv": 0.8049, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0006, "vega": 0.6607, "theta": -0.6455, "rho": 0.7792, "theo": 301.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 412.0, "last_trade_time": "2026-01-21T09:33:05", "percent_change": 0.0, "prev_day_close": 226.450004577637}, {"option": "FIX261218P00830000", "bid": 11.7, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.8096, "open_interest": 6.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0006, "vega": 0.6629, "theta": -0.6758, "rho": -0.1354, "theo": 16.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.43, "last_trade_time": "2026-11-06T12:36:56", "percent_change": 0.0, "prev_day_close": 30.7999992370606}, {"option": "FIX261218C00840000", "bid": 284.0, "bid_size": 3.0, "ask": 301.6, "ask_size": 1.0, "iv": 0.7977, "open_interest": 7.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0006, "vega": 0.6936, "theta": -0.6757, "rho": 0.7798, "theo": 292.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 832.0, "last_trade_time": "2026-09-28T09:31:51", "percent_change": 0.0, "prev_day_close": 218.349998474121}, {"option": "FIX261218P00840000", "bid": 12.0, "bid_size": 2.0, "ask": 22.0, "ask_size": 1.0, "iv": 0.7912, "open_interest": 1.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0006, "vega": 0.6948, "theta": -0.7052, "rho": -0.1453, "theo": 17.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-07-07T09:31:06", "percent_change": 0.0, "prev_day_close": 33.5999994277954}, {"option": "FIX261218C00850000", "bid": 278.0, "bid_size": 6.0, "ask": 291.1, "ask_size": 6.0, "iv": 0.7972, "open_interest": 202.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0007, "vega": 0.7271, "theta": -0.7062, "rho": 0.7798, "theo": 284.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.9, "last_trade_time": "2026-10-23T14:19:02", "percent_change": 0.0, "prev_day_close": 210.25}, {"option": "FIX261218P00850000", "bid": 14.1, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.7959, "open_interest": 9.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0007, "vega": 0.7279, "theta": -0.7349, "rho": -0.1559, "theo": 18.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.23, "last_trade_time": "2026-11-06T12:36:56", "percent_change": 0.0, "prev_day_close": 36.5999994277954}, {"option": "FIX261218C00860000", "bid": 268.3, "bid_size": 6.0, "ask": 283.1, "ask_size": 6.0, "iv": 0.7874, "open_interest": 8.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0007, "vega": 0.7607, "theta": -0.737, "rho": 0.7793, "theo": 275.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.3, "last_trade_time": "2026-10-23T15:06:24", "percent_change": 0.0, "prev_day_close": 204.25}, {"option": "FIX261218P00860000", "bid": 16.5, "bid_size": 6.0, "ask": 25.6, "ask_size": 6.0, "iv": 0.7979, "open_interest": 23.0, "volume": 1.0, "delta": -0.1279, "gamma": 0.0007, "vega": 0.7618, "theta": -0.7648, "rho": -0.1663, "theo": 20.3768, "change": -16.1, "open": 23.0, "high": 23.0, "low": 23.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-11-09T10:41:49", "percent_change": -41.1765, "prev_day_close": 39.0999984741211}, {"option": "FIX261218C00870000", "bid": 260.0, "bid_size": 6.0, "ask": 274.8, "ask_size": 6.0, "iv": 0.7838, "open_interest": 1.0, "volume": 0.0, "delta": 0.8632, "gamma": 0.0008, "vega": 0.7944, "theta": -0.7679, "rho": 0.7784, "theo": 267.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 602.7, "last_trade_time": "2026-03-20T10:17:04", "percent_change": 0.0, "prev_day_close": 195.800003051758}, {"option": "FIX261218P00870000", "bid": 17.4, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.7888, "open_interest": 4.0, "volume": 0.0, "delta": -0.1364, "gamma": 0.0008, "vega": 0.7965, "theta": -0.7949, "rho": -0.1765, "theo": 21.928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-10-22T15:04:19", "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "FIX261218C00880000", "bid": 252.0, "bid_size": 6.0, "ask": 266.4, "ask_size": 6.0, "iv": 0.7803, "open_interest": 6.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0008, "vega": 0.8289, "theta": -0.7989, "rho": 0.7768, "theo": 259.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.0, "last_trade_time": "2026-11-02T15:03:35", "percent_change": 0.0, "prev_day_close": 188.599998474121}, {"option": "FIX261218P00880000", "bid": 19.7, "bid_size": 6.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.7886, "open_interest": 14.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.0008, "vega": 0.831, "theta": -0.8251, "rho": -0.1869, "theo": 23.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.0, "last_trade_time": "2026-11-06T09:46:43", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "FIX261218C00890000", "bid": 244.0, "bid_size": 6.0, "ask": 257.8, "ask_size": 5.0, "iv": 0.7744, "open_interest": 239.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0008, "vega": 0.864, "theta": -0.8298, "rho": 0.7744, "theo": 250.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 308.7, "last_trade_time": "2026-10-23T13:04:47", "percent_change": 0.0, "prev_day_close": 181.949996948242}, {"option": "FIX261218P00890000", "bid": 22.1, "bid_size": 6.0, "ask": 30.8, "ask_size": 6.0, "iv": 0.7875, "open_interest": 12.0, "volume": 1.0, "delta": -0.1544, "gamma": 0.0008, "vega": 0.8652, "theta": -0.8553, "rho": -0.1996, "theo": 25.3382, "change": -19.23, "open": 29.47, "high": 29.47, "low": 29.47, "tick": "up", "last_trade_price": 29.47, "last_trade_time": "2026-11-09T14:25:59", "percent_change": -39.4867, "prev_day_close": 48.7000007629394}, {"option": "FIX261218C00900000", "bid": 236.0, "bid_size": 7.0, "ask": 249.0, "ask_size": 6.0, "iv": 0.7664, "open_interest": 401.0, "volume": 0.0, "delta": 0.8356, "gamma": 0.0009, "vega": 0.899, "theta": -0.8606, "rho": 0.7713, "theo": 242.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 147.8, "last_trade_time": "2026-11-05T13:28:46", "percent_change": 0.0, "prev_day_close": 174.349998474121}, {"option": "FIX261218P00900000", "bid": 23.6, "bid_size": 6.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.785, "open_interest": 109.0, "volume": 3.0, "delta": -0.164, "gamma": 0.0009, "vega": 0.9004, "theta": -0.8853, "rho": -0.2131, "theo": 27.2006, "change": -21.37, "open": 32.31, "high": 32.31, "low": 30.43, "tick": "down", "last_trade_price": 30.43, "last_trade_time": "2026-11-09T14:25:59", "percent_change": -41.2548, "prev_day_close": 51.7999992370606}, {"option": "FIX261218C00910000", "bid": 228.0, "bid_size": 6.0, "ask": 239.1, "ask_size": 6.0, "iv": 0.7516, "open_interest": 4.0, "volume": 0.0, "delta": 0.8256, "gamma": 0.0009, "vega": 0.9336, "theta": -0.8912, "rho": 0.7679, "theo": 234.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 868.46, "last_trade_time": "2026-07-15T13:24:38", "percent_change": 0.0, "prev_day_close": 167.699996948242}, {"option": "FIX261218P00910000", "bid": 25.3, "bid_size": 6.0, "ask": 35.1, "ask_size": 6.0, "iv": 0.7766, "open_interest": 29.0, "volume": 1.0, "delta": -0.1741, "gamma": 0.0009, "vega": 0.935, "theta": -0.9151, "rho": -0.226, "theo": 29.1766, "change": -21.25, "open": 33.8, "high": 33.8, "low": 33.8, "tick": "up", "last_trade_price": 33.8, "last_trade_time": "2026-11-09T12:32:29", "percent_change": -38.6013, "prev_day_close": 55.0499992370606}, {"option": "FIX261218C00920000", "bid": 220.0, "bid_size": 6.0, "ask": 233.0, "ask_size": 6.0, "iv": 0.7563, "open_interest": 8.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.001, "vega": 0.968, "theta": -0.9214, "rho": 0.7639, "theo": 226.9883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 325.0, "last_trade_time": "2026-10-30T15:10:20", "percent_change": 0.0, "prev_day_close": 161.700004577637}, {"option": "FIX261218P00920000", "bid": 28.8, "bid_size": 6.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.7781, "open_interest": 40.0, "volume": 0.0, "delta": -0.1845, "gamma": 0.001, "vega": 0.9713, "theta": -0.9446, "rho": -0.2361, "theo": 31.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.5, "last_trade_time": "2026-11-06T15:37:08", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "FIX261218C00930000", "bid": 212.0, "bid_size": 6.0, "ask": 224.6, "ask_size": 6.0, "iv": 0.7477, "open_interest": 2.0, "volume": 0.0, "delta": 0.8045, "gamma": 0.001, "vega": 1.0026, "theta": -0.9512, "rho": 0.759, "theo": 219.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.5, "last_trade_time": "2026-01-02T10:51:58", "percent_change": 0.0, "prev_day_close": 156.299995422363}, {"option": "FIX261218P00930000", "bid": 29.6, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.7628, "open_interest": 12.0, "volume": 1.0, "delta": -0.1953, "gamma": 0.001, "vega": 1.0045, "theta": -0.9736, "rho": -0.2507, "theo": 33.4884, "change": -26.55, "open": 35.35, "high": 35.35, "low": 35.35, "tick": "down", "last_trade_price": 35.35, "last_trade_time": "2026-11-09T12:23:51", "percent_change": -42.8918, "prev_day_close": 61.9000015258789}, {"option": "FIX261218C00940000", "bid": 204.0, "bid_size": 6.0, "ask": 216.3, "ask_size": 6.0, "iv": 0.7388, "open_interest": 11.0, "volume": 0.0, "delta": 0.7933, "gamma": 0.001, "vega": 1.0371, "theta": -0.9804, "rho": 0.7534, "theo": 211.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.8, "last_trade_time": "2026-10-23T13:39:40", "percent_change": 0.0, "prev_day_close": 150.299995422363}, {"option": "FIX261218P00940000", "bid": 31.7, "bid_size": 6.0, "ask": 41.6, "ask_size": 6.0, "iv": 0.761, "open_interest": 22.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.001, "vega": 1.0384, "theta": -1.002, "rho": -0.2661, "theo": 35.8271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.34, "last_trade_time": "2026-11-05T10:58:12", "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "FIX261218C00950000", "bid": 196.9, "bid_size": 1.0, "ask": 212.2, "ask_size": 1.0, "iv": 0.753, "open_interest": 10.0, "volume": 0.0, "delta": 0.7817, "gamma": 0.0011, "vega": 1.0707, "theta": -1.0088, "rho": 0.7473, "theo": 204.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1030.17, "last_trade_time": "2026-05-07T12:24:06", "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "FIX261218P00950000", "bid": 35.1, "bid_size": 2.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.766, "open_interest": 42.0, "volume": 0.0, "delta": -0.2182, "gamma": 0.0011, "vega": 1.0723, "theta": -1.0297, "rho": -0.2812, "theo": 38.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-11-05T11:09:18", "percent_change": 0.0, "prev_day_close": 68.9000015258789}, {"option": "FIX261218C00960000", "bid": 188.8, "bid_size": 1.0, "ask": 204.2, "ask_size": 1.0, "iv": 0.7482, "open_interest": 400.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0011, "vega": 1.1033, "theta": -1.0365, "rho": 0.7408, "theo": 196.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.25, "last_trade_time": "2026-11-05T14:09:25", "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "FIX261218P00960000", "bid": 37.8, "bid_size": 1.0, "ask": 47.7, "ask_size": 1.0, "iv": 0.7621, "open_interest": 14.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0011, "vega": 1.1052, "theta": -1.0567, "rho": -0.2944, "theo": 40.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.8, "last_trade_time": "2026-11-05T10:35:59", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "FIX261218C00970000", "bid": 182.1, "bid_size": 6.0, "ask": 195.0, "ask_size": 6.0, "iv": 0.7327, "open_interest": 10.0, "volume": 0.0, "delta": 0.7575, "gamma": 0.0012, "vega": 1.1353, "theta": -1.0633, "rho": 0.7336, "theo": 189.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.4, "last_trade_time": "2026-11-05T10:46:56", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "FIX261218P00970000", "bid": 41.1, "bid_size": 6.0, "ask": 50.7, "ask_size": 6.0, "iv": 0.7614, "open_interest": 72.0, "volume": 0.0, "delta": -0.2425, "gamma": 0.0012, "vega": 1.1379, "theta": -1.0827, "rho": -0.3091, "theo": 43.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-11-06T12:27:03", "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "FIX261218C00980000", "bid": 176.0, "bid_size": 6.0, "ask": 186.7, "ask_size": 6.0, "iv": 0.7283, "open_interest": 179.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0012, "vega": 1.1668, "theta": -1.089, "rho": 0.7256, "theo": 182.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.25, "last_trade_time": "2026-11-05T14:09:25", "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "FIX261218P00980000", "bid": 43.9, "bid_size": 6.0, "ask": 53.8, "ask_size": 6.0, "iv": 0.7579, "open_interest": 100.0, "volume": 1.0, "delta": -0.2552, "gamma": 0.0012, "vega": 1.1685, "theta": -1.1077, "rho": -0.3266, "theo": 46.5229, "change": -28.6, "open": 51.3, "high": 51.3, "low": 51.3, "tick": "down", "last_trade_price": 51.3, "last_trade_time": "2026-11-09T12:20:11", "percent_change": -35.7947, "prev_day_close": 79.9000015258789}, {"option": "FIX261218C00990000", "bid": 169.8, "bid_size": 6.0, "ask": 183.9, "ask_size": 6.0, "iv": 0.7454, "open_interest": 6.0, "volume": 2.0, "delta": 0.7319, "gamma": 0.0012, "vega": 1.1973, "theta": -1.1136, "rho": 0.7169, "theo": 175.5478, "change": 41.6, "open": 162.0, "high": 162.0, "low": 162.0, "tick": "no_change", "last_trade_price": 162.0, "last_trade_time": "2026-11-09T10:02:42", "percent_change": 34.5515, "prev_day_close": 120.399997711182}, {"option": "FIX261218P00990000", "bid": 47.1, "bid_size": 6.0, "ask": 57.1, "ask_size": 6.0, "iv": 0.7558, "open_interest": 63.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0012, "vega": 1.1989, "theta": -1.1316, "rho": -0.3446, "theo": 49.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.8, "last_trade_time": "2026-11-06T13:24:53", "percent_change": 0.0, "prev_day_close": 85.8000030517578}, {"option": "FIX261218C01000000", "bid": 162.0, "bid_size": 6.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.7249, "open_interest": 9.0, "volume": 1.0, "delta": 0.7186, "gamma": 0.0013, "vega": 1.2261, "theta": -1.1369, "rho": 0.7079, "theo": 168.7598, "change": 45.07, "open": 158.62, "high": 158.62, "low": 158.62, "tick": "up", "last_trade_price": 158.62, "last_trade_time": "2026-11-09T10:51:13", "percent_change": 39.6918, "prev_day_close": 113.549999237061}, {"option": "FIX261218P01000000", "bid": 49.2, "bid_size": 7.0, "ask": 59.2, "ask_size": 6.0, "iv": 0.7432, "open_interest": 202.0, "volume": 7.0, "delta": -0.2817, "gamma": 0.0013, "vega": 1.2278, "theta": -1.1542, "rho": -0.3614, "theo": 52.7172, "change": -35.33, "open": 71.7, "high": 74.0, "low": 54.77, "tick": "down", "last_trade_price": 54.77, "last_trade_time": "2026-11-09T15:54:50", "percent_change": -39.212, "prev_day_close": 90.0999984741211}, {"option": "FIX261218C01010000", "bid": 156.0, "bid_size": 6.0, "ask": 168.3, "ask_size": 6.0, "iv": 0.7281, "open_interest": 6.0, "volume": 0.0, "delta": 0.7049, "gamma": 0.0013, "vega": 1.2536, "theta": -1.1588, "rho": 0.6985, "theo": 162.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.0, "last_trade_time": "2026-11-05T12:17:31", "percent_change": 0.0, "prev_day_close": 107.849998474121}, {"option": "FIX261218P01010000", "bid": 53.2, "bid_size": 6.0, "ask": 63.2, "ask_size": 6.0, "iv": 0.745, "open_interest": 26.0, "volume": 1.0, "delta": -0.2954, "gamma": 0.0013, "vega": 1.2568, "theta": -1.1755, "rho": -0.3734, "theo": 56.0431, "change": -35.97, "open": 58.23, "high": 58.23, "low": 58.23, "tick": "down", "last_trade_price": 58.23, "last_trade_time": "2026-11-09T15:54:50", "percent_change": -38.1847, "prev_day_close": 94.1999969482422}, {"option": "FIX261218C01020000", "bid": 148.4, "bid_size": 6.0, "ask": 161.6, "ask_size": 6.0, "iv": 0.7197, "open_interest": 13.0, "volume": 1.0, "delta": 0.691, "gamma": 0.0013, "vega": 1.2799, "theta": -1.1794, "rho": 0.6883, "theo": 155.6314, "change": 45.0, "open": 148.0, "high": 148.0, "low": 148.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-11-09T10:27:32", "percent_change": 43.6893, "prev_day_close": 103.0}, {"option": "FIX261218P01020000", "bid": 55.8, "bid_size": 7.0, "ask": 65.8, "ask_size": 7.0, "iv": 0.7346, "open_interest": 35.0, "volume": 1.0, "delta": -0.3094, "gamma": 0.0013, "vega": 1.2818, "theta": -1.1954, "rho": -0.3922, "theo": 59.5234, "change": -32.3, "open": 66.7, "high": 66.7, "low": 66.7, "tick": "down", "last_trade_price": 66.7, "last_trade_time": "2026-11-09T12:32:29", "percent_change": -32.6263, "prev_day_close": 99.0}, {"option": "FIX261218C01040000", "bid": 136.2, "bid_size": 7.0, "ask": 149.6, "ask_size": 6.0, "iv": 0.7169, "open_interest": 7.0, "volume": 0.0, "delta": 0.6624, "gamma": 0.0014, "vega": 1.328, "theta": -1.2157, "rho": 0.6661, "theo": 143.1255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 86.8, "last_trade_time": "2026-11-06T14:25:02", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "FIX261218P01040000", "bid": 62.3, "bid_size": 8.0, "ask": 72.3, "ask_size": 7.0, "iv": 0.7213, "open_interest": 48.0, "volume": 1.0, "delta": -0.3382, "gamma": 0.0014, "vega": 1.3295, "theta": -1.2304, "rho": -0.4297, "theo": 66.9421, "change": -34.1, "open": 74.6, "high": 74.6, "low": 74.6, "tick": "down", "last_trade_price": 74.6, "last_trade_time": "2026-11-09T12:32:29", "percent_change": -31.3707, "prev_day_close": 108.700000762939}, {"option": "FIX261218C01060000", "bid": 124.0, "bid_size": 7.0, "ask": 139.3, "ask_size": 6.0, "iv": 0.7158, "open_interest": 20.0, "volume": 0.0, "delta": 0.6328, "gamma": 0.0014, "vega": 1.3684, "theta": -1.2453, "rho": 0.6427, "theo": 131.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.6, "last_trade_time": "2026-11-06T11:34:20", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "FIX261218P01060000", "bid": 71.9, "bid_size": 6.0, "ask": 81.5, "ask_size": 6.0, "iv": 0.7252, "open_interest": 14.0, "volume": 0.0, "delta": -0.3679, "gamma": 0.0014, "vega": 1.3702, "theta": -1.2586, "rho": -0.4613, "theo": 75.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.2, "last_trade_time": "2026-11-05T14:48:30", "percent_change": 0.0, "prev_day_close": 117.950000762939}, {"option": "FIX261218C01080000", "bid": 114.0, "bid_size": 6.0, "ask": 125.2, "ask_size": 6.0, "iv": 0.7045, "open_interest": 20.0, "volume": 1.0, "delta": 0.6026, "gamma": 0.0015, "vega": 1.4016, "theta": -1.2676, "rho": 0.617, "theo": 120.0288, "change": 34.1, "open": 110.0, "high": 110.0, "low": 110.0, "tick": "up", "last_trade_price": 110.0, "last_trade_time": "2026-11-09T10:02:54", "percent_change": 44.9275, "prev_day_close": 75.9000015258789}, {"option": "FIX261218P01080000", "bid": 79.8, "bid_size": 7.0, "ask": 89.8, "ask_size": 7.0, "iv": 0.7153, "open_interest": 10.0, "volume": 5.0, "delta": -0.3984, "gamma": 0.0015, "vega": 1.4026, "theta": -1.2798, "rho": -0.5006, "theo": 83.7207, "change": -39.5, "open": 90.2, "high": 90.5, "low": 89.8, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-11-09T10:54:35", "percent_change": -30.3846, "prev_day_close": 129.999996185303}, {"option": "FIX261218C01100000", "bid": 103.5, "bid_size": 7.0, "ask": 114.6, "ask_size": 6.0, "iv": 0.6998, "open_interest": 22.0, "volume": 8.0, "delta": 0.5718, "gamma": 0.0015, "vega": 1.4262, "theta": -1.2823, "rho": 0.5906, "theo": 109.4598, "change": 38.3, "open": 98.9, "high": 106.3, "low": 98.9, "tick": "up", "last_trade_price": 106.3, "last_trade_time": "2026-11-09T14:12:04", "percent_change": 56.3235, "prev_day_close": 68.0}, {"option": "FIX261218P01100000", "bid": 89.6, "bid_size": 6.0, "ask": 99.2, "ask_size": 6.0, "iv": 0.7118, "open_interest": 142.0, "volume": 1.0, "delta": -0.4294, "gamma": 0.0015, "vega": 1.427, "theta": -1.2933, "rho": -0.531, "theo": 93.097, "change": -33.23, "open": 110.12, "high": 110.12, "low": 110.12, "tick": "down", "last_trade_price": 110.12, "last_trade_time": "2026-11-09T09:52:17", "percent_change": -23.181, "prev_day_close": 143.349998474121}, {"option": "FIX261218C01120000", "bid": 97.4, "bid_size": 6.0, "ask": 105.2, "ask_size": 6.0, "iv": 0.7147, "open_interest": 32.0, "volume": 2.0, "delta": 0.5408, "gamma": 0.0016, "vega": 1.4422, "theta": -1.2893, "rho": 0.5625, "theo": 99.543, "change": 37.05, "open": 98.0, "high": 98.0, "low": 98.0, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-11-09T15:01:42", "percent_change": 60.7875, "prev_day_close": 60.9500007629394}, {"option": "FIX261218P01120000", "bid": 99.8, "bid_size": 6.0, "ask": 109.2, "ask_size": 6.0, "iv": 0.7075, "open_interest": 10.0, "volume": 1.0, "delta": -0.4607, "gamma": 0.0016, "vega": 1.4424, "theta": -1.2991, "rho": -0.5703, "theo": 103.1321, "change": -34.87, "open": 120.68, "high": 120.68, "low": 120.68, "tick": "down", "last_trade_price": 120.68, "last_trade_time": "2026-11-09T09:52:17", "percent_change": -22.4172, "prev_day_close": 155.549995422363}, {"option": "FIX261218C01140000", "bid": 85.1, "bid_size": 6.0, "ask": 94.5, "ask_size": 6.0, "iv": 0.6904, "open_interest": 47.0, "volume": 1.0, "delta": 0.5096, "gamma": 0.0016, "vega": 1.4494, "theta": -1.2885, "rho": 0.5339, "theo": 90.2823, "change": 32.8, "open": 87.3, "high": 87.3, "low": 87.3, "tick": "up", "last_trade_price": 87.3, "last_trade_time": "2026-11-09T14:56:15", "percent_change": 60.1835, "prev_day_close": 54.5}, {"option": "FIX261218P01140000", "bid": 109.3, "bid_size": 6.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.7064, "open_interest": 12.0, "volume": 0.0, "delta": -0.4921, "gamma": 0.0016, "vega": 1.4484, "theta": -1.2972, "rho": -0.6015, "theo": 113.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 140.3, "last_trade_time": "2026-11-04T11:35:31", "percent_change": 0.0, "prev_day_close": 169.950004577637}, {"option": "FIX261218C01160000", "bid": 79.1, "bid_size": 6.0, "ask": 87.4, "ask_size": 6.0, "iv": 0.7056, "open_interest": 28.0, "volume": 0.0, "delta": 0.4786, "gamma": 0.0016, "vega": 1.4478, "theta": -1.2802, "rho": 0.5048, "theo": 81.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.1, "last_trade_time": "2026-11-05T15:02:45", "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "FIX261218P01160000", "bid": 118.5, "bid_size": 7.0, "ask": 131.9, "ask_size": 6.0, "iv": 0.69, "open_interest": 15.0, "volume": 1.0, "delta": -0.5234, "gamma": 0.0016, "vega": 1.4466, "theta": -1.2876, "rho": -0.6384, "theo": 125.1676, "change": -57.77, "open": 125.98, "high": 125.98, "low": 125.98, "tick": "down", "last_trade_price": 125.98, "last_trade_time": "2026-11-09T15:56:29", "percent_change": -31.4395, "prev_day_close": 183.75}, {"option": "FIX261218C01180000", "bid": 73.5, "bid_size": 6.0, "ask": 78.5, "ask_size": 6.0, "iv": 0.7023, "open_interest": 10.0, "volume": 0.0, "delta": 0.448, "gamma": 0.0016, "vega": 1.4375, "theta": -1.2645, "rho": 0.475, "theo": 73.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.06, "last_trade_time": "2026-11-05T10:26:58", "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "FIX261218P01180000", "bid": 133.2, "bid_size": 6.0, "ask": 144.8, "ask_size": 6.0, "iv": 0.6991, "open_interest": 92.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.0016, "vega": 1.4354, "theta": -1.2709, "rho": -0.6729, "theo": 137.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.25, "last_trade_time": "2026-11-05T13:02:52", "percent_change": 0.0, "prev_day_close": 197.550003051758}, {"option": "FIX261218C01200000", "bid": 66.0, "bid_size": 6.0, "ask": 72.0, "ask_size": 6.0, "iv": 0.7017, "open_interest": 38.0, "volume": 9.0, "delta": 0.4179, "gamma": 0.0016, "vega": 1.4194, "theta": -1.242, "rho": 0.446, "theo": 66.2945, "change": 29.9, "open": 58.2, "high": 67.5, "low": 58.2, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-11-09T15:57:20", "percent_change": 79.5213, "prev_day_close": 37.5999984741211}, {"option": "FIX261218P01200000", "bid": 144.7, "bid_size": 6.0, "ask": 157.3, "ask_size": 6.0, "iv": 0.6916, "open_interest": 39.0, "volume": 2.0, "delta": -0.5847, "gamma": 0.0016, "vega": 1.415, "theta": -1.2472, "rho": -0.6971, "theo": 149.7428, "change": -51.45, "open": 162.0, "high": 162.0, "low": 162.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-11-09T11:37:37", "percent_change": -24.104, "prev_day_close": 213.449996948242}, {"option": "FIX261218C01220000", "bid": 53.8, "bid_size": 7.0, "ask": 63.7, "ask_size": 6.0, "iv": 0.6741, "open_interest": 10.0, "volume": 1.0, "delta": 0.3886, "gamma": 0.0015, "vega": 1.3929, "theta": -1.2132, "rho": 0.4164, "theo": 59.5091, "change": 14.8, "open": 48.0, "high": 48.0, "low": 48.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-09T11:42:10", "percent_change": 44.5783, "prev_day_close": 33.2000007629394}, {"option": "FIX261218P01220000", "bid": 157.4, "bid_size": 6.0, "ask": 170.6, "ask_size": 6.0, "iv": 0.6873, "open_interest": 45.0, "volume": 0.0, "delta": -0.6145, "gamma": 0.0016, "vega": 1.3877, "theta": -1.2175, "rho": -0.7289, "theo": 162.9296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.0, "last_trade_time": "2026-11-05T11:20:33", "percent_change": 0.0, "prev_day_close": 228.75}, {"option": "FIX261218C01240000", "bid": 52.6, "bid_size": 6.0, "ask": 58.7, "ask_size": 6.0, "iv": 0.694, "open_interest": 40.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0015, "vega": 1.3602, "theta": -1.1787, "rho": 0.388, "theo": 53.2923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-05T14:54:40", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "FIX261218P01240000", "bid": 172.1, "bid_size": 6.0, "ask": 184.0, "ask_size": 6.0, "iv": 0.6867, "open_interest": 21.0, "volume": 1.0, "delta": -0.6433, "gamma": 0.0015, "vega": 1.3504, "theta": -1.182, "rho": -0.7478, "theo": 176.7033, "change": -67.17, "open": 177.18, "high": 177.18, "low": 177.18, "tick": "down", "last_trade_price": 177.18, "last_trade_time": "2026-11-09T15:56:29", "percent_change": -27.4893, "prev_day_close": 244.349998474121}, {"option": "FIX261218C01260000", "bid": 46.4, "bid_size": 1.0, "ask": 52.0, "ask_size": 6.0, "iv": 0.6857, "open_interest": 37.0, "volume": 1.0, "delta": 0.3327, "gamma": 0.0015, "vega": 1.3208, "theta": -1.1394, "rho": 0.3599, "theo": 47.6129, "change": 15.3, "open": 42.0, "high": 42.0, "low": 42.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-11-09T10:19:13", "percent_change": 57.3034, "prev_day_close": 26.7000007629395}, {"option": "FIX261218P01260000", "bid": 186.4, "bid_size": 6.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.6831, "open_interest": 147.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0015, "vega": 1.3123, "theta": -1.1418, "rho": -0.7723, "theo": 191.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.0, "last_trade_time": "2026-11-05T10:31:54", "percent_change": 0.0, "prev_day_close": 261.199996948242}, {"option": "FIX261218C01280000", "bid": 36.4, "bid_size": 7.0, "ask": 46.1, "ask_size": 6.0, "iv": 0.6623, "open_interest": 41.0, "volume": 1004.0, "delta": 0.3064, "gamma": 0.0014, "vega": 1.2759, "theta": -1.0959, "rho": 0.3327, "theo": 42.4489, "change": 17.9, "open": 36.93, "high": 40.5, "low": 36.93, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-09T13:58:10", "percent_change": 79.2035, "prev_day_close": 22.6000003814697}, {"option": "FIX261218P01280000", "bid": 199.0, "bid_size": 6.0, "ask": 213.5, "ask_size": 6.0, "iv": 0.6749, "open_interest": 16.0, "volume": 0.0, "delta": -0.6978, "gamma": 0.0014, "vega": 1.2628, "theta": -1.0974, "rho": -0.7849, "theo": 205.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.2, "last_trade_time": "2026-11-05T15:33:12", "percent_change": 0.0, "prev_day_close": 277.899993896484}, {"option": "FIX261218C01300000", "bid": 31.4, "bid_size": 6.0, "ask": 40.7, "ask_size": 6.0, "iv": 0.6555, "open_interest": 22.0, "volume": 3.0, "delta": 0.2814, "gamma": 0.0014, "vega": 1.2272, "theta": -1.0491, "rho": 0.3069, "theo": 37.7627, "change": 11.26, "open": 30.0, "high": 32.96, "low": 30.0, "tick": "up", "last_trade_price": 32.96, "last_trade_time": "2026-11-09T10:13:16", "percent_change": 51.8894, "prev_day_close": 21.7000007629395}, {"option": "FIX261218P01300000", "bid": 214.4, "bid_size": 6.0, "ask": 228.0, "ask_size": 6.0, "iv": 0.6697, "open_interest": 62.0, "volume": 1.0, "delta": -0.7233, "gamma": 0.0014, "vega": 1.2132, "theta": -1.0496, "rho": -0.8053, "theo": 221.1832, "change": -73.7, "open": 221.5, "high": 221.5, "low": 221.5, "tick": "down", "last_trade_price": 221.5, "last_trade_time": "2026-11-09T15:37:32", "percent_change": -24.9661, "prev_day_close": 295.199996948242}, {"option": "FIX261218C01320000", "bid": 27.5, "bid_size": 6.0, "ask": 36.8, "ask_size": 6.0, "iv": 0.6557, "open_interest": 15.0, "volume": 703.0, "delta": 0.2576, "gamma": 0.0013, "vega": 1.1736, "theta": -0.9997, "rho": 0.2816, "theo": 33.5287, "change": 12.57, "open": 28.25, "high": 31.77, "low": 28.25, "tick": "up", "last_trade_price": 31.77, "last_trade_time": "2026-11-09T13:55:03", "percent_change": 65.4688, "prev_day_close": 19.2000002861023}, {"option": "FIX261218P01320000", "bid": 229.8, "bid_size": 6.0, "ask": 244.0, "ask_size": 6.0, "iv": 0.6671, "open_interest": 18.0, "volume": 1.0, "delta": -0.7475, "gamma": 0.0014, "vega": 1.1587, "theta": -0.9994, "rho": -0.8176, "theo": 236.9572, "change": -66.1, "open": 244.9, "high": 244.9, "low": 244.9, "tick": "down", "last_trade_price": 244.9, "last_trade_time": "2026-11-09T12:51:17", "percent_change": -21.254, "prev_day_close": 311.0}, {"option": "FIX261218C01340000", "bid": 24.0, "bid_size": 6.0, "ask": 33.8, "ask_size": 6.0, "iv": 0.6585, "open_interest": 27.0, "volume": 13.0, "delta": 0.2353, "gamma": 0.0013, "vega": 1.1186, "theta": -0.9484, "rho": 0.2582, "theo": 29.7135, "change": 10.01, "open": 25.11, "high": 27.61, "low": 25.11, "tick": "up", "last_trade_price": 27.61, "last_trade_time": "2026-11-09T14:08:22", "percent_change": 56.875, "prev_day_close": 17.6000003814697}, {"option": "FIX261218P01340000", "bid": 247.4, "bid_size": 6.0, "ask": 260.0, "ask_size": 6.0, "iv": 0.6706, "open_interest": 12.0, "volume": 0.0, "delta": -0.7703, "gamma": 0.0013, "vega": 1.0959, "theta": -0.9473, "rho": -0.82, "theo": 253.1743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 375.23, "last_trade_time": "2026-11-05T12:07:43", "percent_change": 0.0, "prev_day_close": 330.350006103516}, {"option": "FIX261218C01360000", "bid": 20.9, "bid_size": 5.0, "ask": 30.7, "ask_size": 6.0, "iv": 0.6596, "open_interest": 24.0, "volume": 714.0, "delta": 0.2143, "gamma": 0.0012, "vega": 1.0608, "theta": -0.896, "rho": 0.2357, "theo": 26.2837, "change": 8.45, "open": 21.38, "high": 24.7, "low": 21.38, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T14:16:20", "percent_change": 53.9936, "prev_day_close": 15.6500000953674}, {"option": "FIX261218P01360000", "bid": 261.6, "bid_size": 6.0, "ask": 276.0, "ask_size": 6.0, "iv": 0.6547, "open_interest": 40.0, "volume": 1.0, "delta": -0.7918, "gamma": 0.0012, "vega": 1.0386, "theta": -0.8941, "rho": -0.8306, "theo": 269.7783, "change": -58.51, "open": 288.59, "high": 288.59, "low": 288.59, "tick": "up", "last_trade_price": 288.59, "last_trade_time": "2026-11-09T10:40:11", "percent_change": -16.8568, "prev_day_close": 347.100006103516}, {"option": "FIX261218C01380000", "bid": 15.4, "bid_size": 7.0, "ask": 25.4, "ask_size": 6.0, "iv": 0.6339, "open_interest": 13.0, "volume": 0.0, "delta": 0.1947, "gamma": 0.0011, "vega": 1.0017, "theta": -0.8432, "rho": 0.2146, "theo": 23.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.53, "last_trade_time": "2026-11-04T14:30:17", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "FIX261218P01380000", "bid": 281.1, "bid_size": 6.0, "ask": 294.0, "ask_size": 6.0, "iv": 0.6711, "open_interest": 15.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0012, "vega": 0.9721, "theta": -0.8404, "rho": -0.8193, "theo": 286.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.6, "last_trade_time": "2026-11-04T09:50:50", "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "FIX261218C01400000", "bid": 14.5, "bid_size": 6.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.6478, "open_interest": 101.0, "volume": 302.0, "delta": 0.1764, "gamma": 0.0011, "vega": 0.9432, "theta": -0.7904, "rho": 0.1952, "theo": 20.4679, "change": 6.55, "open": 15.17, "high": 18.3, "low": 15.17, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-11-09T12:56:22", "percent_change": 59.8174, "prev_day_close": 10.9499998092651}, {"option": "FIX261218P01400000", "bid": 297.1, "bid_size": 5.0, "ask": 310.0, "ask_size": 5.0, "iv": 0.6559, "open_interest": 67.0, "volume": 0.0, "delta": -0.8307, "gamma": 0.0011, "vega": 0.9109, "theta": -0.7866, "rho": -0.8204, "theo": 304.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 389.8, "last_trade_time": "2026-11-06T15:19:12", "percent_change": 0.0, "prev_day_close": 385.699996948242}, {"option": "FIX261218C01420000", "bid": 10.2, "bid_size": 6.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.6272, "open_interest": 16.0, "volume": 0.0, "delta": 0.1595, "gamma": 0.001, "vega": 0.8835, "theta": -0.7383, "rho": 0.1766, "theo": 18.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-06T14:26:44", "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "FIX261218P01420000", "bid": 314.6, "bid_size": 5.0, "ask": 328.0, "ask_size": 6.0, "iv": 0.6561, "open_interest": 10.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.001, "vega": 0.8508, "theta": -0.7338, "rho": -0.8228, "theo": 321.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 379.9, "last_trade_time": "2026-11-06T09:46:07", "percent_change": 0.0, "prev_day_close": 403.550003051758}, {"option": "FIX261218C01440000", "bid": 9.6, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.6402, "open_interest": 26.0, "volume": 5.0, "delta": 0.144, "gamma": 0.0009, "vega": 0.8256, "theta": -0.6872, "rho": 0.1598, "theo": 15.8465, "change": 6.05, "open": 12.9, "high": 14.4, "low": 12.9, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T14:08:47", "percent_change": 72.4551, "prev_day_close": 8.35000014305115}, {"option": "FIX261218P01440000", "bid": 331.9, "bid_size": 6.0, "ask": 346.0, "ask_size": 6.0, "iv": 0.6515, "open_interest": 48.0, "volume": 0.0, "delta": -0.8643, "gamma": 0.001, "vega": 0.7828, "theta": -0.6814, "rho": -0.8001, "theo": 339.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 463.11, "last_trade_time": "2026-11-05T12:15:37", "percent_change": 0.0, "prev_day_close": 421.25}, {"option": "FIX261218C01460000", "bid": 7.6, "bid_size": 6.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.6354, "open_interest": 27.0, "volume": 2.0, "delta": 0.1296, "gamma": 0.0009, "vega": 0.769, "theta": -0.6377, "rho": 0.1442, "theo": 13.9149, "change": 4.85, "open": 11.7, "high": 12.0, "low": 11.7, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T12:54:34", "percent_change": 67.8322, "prev_day_close": 7.15000009536743}, {"option": "FIX261218P01460000", "bid": 350.8, "bid_size": 6.0, "ask": 364.0, "ask_size": 6.0, "iv": 0.6543, "open_interest": 25.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0009, "vega": 0.7242, "theta": -0.6307, "rho": -0.7773, "theo": 357.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 481.44, "last_trade_time": "2026-11-05T12:15:37", "percent_change": 0.0, "prev_day_close": 441.949996948242}, {"option": "FIX261218C01470000", "bid": 7.7, "bid_size": 7.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.6382, "open_interest": 10.0, "volume": 0.0, "delta": 0.1229, "gamma": 0.0008, "vega": 0.7408, "theta": -0.6135, "rho": 0.1367, "theo": 13.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-06T09:30:16", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FIX261218P01470000", "bid": 358.6, "bid_size": 6.0, "ask": 371.6, "ask_size": 6.0, "iv": 0.6313, "open_interest": 3.0, "volume": 0.0, "delta": -0.8862, "gamma": 0.0009, "vega": 0.6961, "theta": -0.6064, "rho": -0.7764, "theo": 366.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 493.81, "last_trade_time": "2026-11-05T12:14:14", "percent_change": 0.0, "prev_day_close": 451.25}, {"option": "FIX261218C01480000", "bid": 6.9, "bid_size": 6.0, "ask": 15.2, "ask_size": 8.0, "iv": 0.6411, "open_interest": 22.0, "volume": 24.0, "delta": 0.1165, "gamma": 0.0008, "vega": 0.7131, "theta": -0.5899, "rho": 0.1296, "theo": 12.206, "change": 3.4, "open": 11.0, "high": 11.05, "low": 10.2, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T12:55:48", "percent_change": 50.0, "prev_day_close": 6.7999997138977}, {"option": "FIX261218P01480000", "bid": 368.1, "bid_size": 6.0, "ask": 382.0, "ask_size": 6.0, "iv": 0.6417, "open_interest": 6.0, "volume": 0.0, "delta": -0.8929, "gamma": 0.0008, "vega": 0.6657, "theta": -0.5824, "rho": -0.7641, "theo": 376.0802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.5, "last_trade_time": "2026-10-06T11:15:44", "percent_change": 0.0, "prev_day_close": 460.949996948242}, {"option": "FIX261218C01490000", "bid": 6.1, "bid_size": 6.0, "ask": 14.8, "ask_size": 6.0, "iv": 0.6429, "open_interest": 7.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0008, "vega": 0.6863, "theta": -0.5667, "rho": 0.1229, "theo": 11.4276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-10-26T15:59:58", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "FIX261218P01490000", "bid": 377.3, "bid_size": 6.0, "ask": 392.0, "ask_size": 6.0, "iv": 0.6461, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0008, "vega": 0.6301, "theta": -0.5584, "rho": -0.7475, "theo": 385.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.849990844727}, {"option": "FIX261218C01500000", "bid": 5.5, "bid_size": 6.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.636, "open_interest": 86.0, "volume": 5.0, "delta": 0.1045, "gamma": 0.0008, "vega": 0.6604, "theta": -0.5441, "rho": 0.1166, "theo": 10.6957, "change": 3.65, "open": 7.9, "high": 8.9, "low": 7.9, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T12:56:23", "percent_change": 69.5238, "prev_day_close": 5.25}, {"option": "FIX261218P01500000", "bid": 386.6, "bid_size": 6.0, "ask": 401.7, "ask_size": 6.0, "iv": 0.6484, "open_interest": 36.0, "volume": 0.0, "delta": -0.9054, "gamma": 0.0008, "vega": 0.6025, "theta": -0.5348, "rho": -0.7418, "theo": 394.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.89, "last_trade_time": "2026-11-05T12:07:43", "percent_change": 0.0, "prev_day_close": 480.899993896484}, {"option": "FIX261218C01510000", "bid": 4.8, "bid_size": 6.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.6406, "open_interest": 11.0, "volume": 0.0, "delta": 0.099, "gamma": 0.0007, "vega": 0.6348, "theta": -0.522, "rho": 0.1105, "theo": 10.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-02T09:36:45", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FIX261218P01510000", "bid": 396.0, "bid_size": 6.0, "ask": 410.0, "ask_size": 6.0, "iv": 0.6381, "open_interest": 3.0, "volume": 0.0, "delta": -0.9113, "gamma": 0.0008, "vega": 0.5747, "theta": -0.5116, "rho": -0.7179, "theo": 404.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.6, "last_trade_time": "2026-11-05T12:14:14", "percent_change": 0.0, "prev_day_close": 490.150009155273}, {"option": "FIX261218C01520000", "bid": 4.3, "bid_size": 6.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.6465, "open_interest": 30.0, "volume": 1.0, "delta": 0.0936, "gamma": 0.0007, "vega": 0.6095, "theta": -0.5005, "rho": 0.1045, "theo": 9.362, "change": 1.0, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T12:53:28", "percent_change": 14.7059, "prev_day_close": 6.80000007152557}, {"option": "FIX261218P01520000", "bid": 405.1, "bid_size": 8.0, "ask": 420.0, "ask_size": 6.0, "iv": 0.6397, "open_interest": 551.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0007, "vega": 0.5457, "theta": -0.4906, "rho": -0.7086, "theo": 413.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 272.04, "last_trade_time": "2026-11-03T10:56:47", "percent_change": 0.0, "prev_day_close": 500.5}, {"option": "FIX261218C01530000", "bid": 3.8, "bid_size": 6.0, "ask": 13.1, "ask_size": 6.0, "iv": 0.6513, "open_interest": 2.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0007, "vega": 0.5846, "theta": -0.4795, "rho": 0.0988, "theo": 8.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-10-28T12:55:38", "percent_change": 0.0, "prev_day_close": 7.30000007152557}, {"option": "FIX261218P01530000", "bid": 414.9, "bid_size": 6.0, "ask": 429.9, "ask_size": 6.0, "iv": 0.6469, "open_interest": 2.0, "volume": 0.0, "delta": -0.9224, "gamma": 0.0007, "vega": 0.5217, "theta": -0.47, "rho": -0.7008, "theo": 422.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.09, "last_trade_time": "2026-10-28T09:30:13", "percent_change": 0.0, "prev_day_close": 510.25}, {"option": "FIX261218C01540000", "bid": 2.8, "bid_size": 3.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.6484, "open_interest": 86.0, "volume": 0.0, "delta": 0.0837, "gamma": 0.0006, "vega": 0.5605, "theta": -0.4592, "rho": 0.0935, "theo": 8.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.81, "last_trade_time": "2026-11-04T10:26:58", "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "FIX261218P01540000", "bid": 423.1, "bid_size": 1.0, "ask": 441.2, "ask_size": 1.0, "iv": 0.6463, "open_interest": 544.0, "volume": 0.0, "delta": -0.9275, "gamma": 0.0007, "vega": 0.4948, "theta": -0.4496, "rho": -0.673, "theo": 432.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.0, "last_trade_time": "2026-10-30T15:25:37", "percent_change": 0.0, "prev_day_close": 520.050003051758}, {"option": "FIX261218C01550000", "bid": 2.4, "bid_size": 3.0, "ask": 12.3, "ask_size": 2.0, "iv": 0.6504, "open_interest": 17.0, "volume": 0.0, "delta": 0.0792, "gamma": 0.0006, "vega": 0.5374, "theta": -0.4395, "rho": 0.0885, "theo": 7.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-03T15:47:00", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FIX261218P01550000", "bid": 432.5, "bid_size": 2.0, "ask": 451.7, "ask_size": 4.0, "iv": 0.6518, "open_interest": 2.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0006, "vega": 0.4646, "theta": -0.429, "rho": -0.6654, "theo": 441.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 289.0, "last_trade_time": "2026-10-22T10:15:18", "percent_change": 0.0, "prev_day_close": 529.800018310547}, {"option": "FIX261218C01560000", "bid": 2.15, "bid_size": 1.0, "ask": 12.1, "ask_size": 2.0, "iv": 0.6556, "open_interest": 21.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0006, "vega": 0.5151, "theta": -0.4203, "rho": 0.0837, "theo": 7.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.85, "last_trade_time": "2026-10-15T10:46:40", "percent_change": 0.0, "prev_day_close": 5.60000020265579}, {"option": "FIX261218P01560000", "bid": 442.0, "bid_size": 4.0, "ask": 460.0, "ask_size": 1.0, "iv": 0.6476, "open_interest": 30.0, "volume": 0.0, "delta": -0.937, "gamma": 0.0006, "vega": 0.442, "theta": -0.4089, "rho": -0.6436, "theo": 451.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 529.05, "last_trade_time": "2026-11-05T09:33:17", "percent_change": 0.0, "prev_day_close": 538.850006103516}, {"option": "FIX261218C01570000", "bid": 1.75, "bid_size": 6.0, "ask": 11.5, "ask_size": 7.0, "iv": 0.6548, "open_interest": 1.0, "volume": 0.0, "delta": 0.0706, "gamma": 0.0006, "vega": 0.4933, "theta": -0.4018, "rho": 0.0791, "theo": 6.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-04T09:39:02", "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "FIX261218P01570000", "bid": 453.2, "bid_size": 6.0, "ask": 468.0, "ask_size": 6.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0006, "vega": 0.4152, "theta": -0.3888, "rho": -0.5999, "theo": 461.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 549.25}, {"option": "FIX261218C01580000", "bid": 1.95, "bid_size": 6.0, "ask": 10.4, "ask_size": 9.0, "iv": 0.6544, "open_interest": 22.0, "volume": 1.0, "delta": 0.0667, "gamma": 0.0005, "vega": 0.4719, "theta": -0.3839, "rho": 0.0747, "theo": 6.249, "change": -0.4, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T13:10:27", "percent_change": -7.4074, "prev_day_close": 5.39999981224537}, {"option": "FIX261218P01580000", "bid": 462.9, "bid_size": 6.0, "ask": 477.8, "ask_size": 6.0, "iv": 0.6467, "open_interest": 2.0, "volume": 0.0, "delta": -0.9457, "gamma": 0.0006, "vega": 0.3855, "theta": -0.3706, "rho": -0.5986, "theo": 470.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.54, "last_trade_time": "2026-11-04T11:38:16", "percent_change": 0.0, "prev_day_close": 559.149993896484}, {"option": "FIX261218C01590000", "bid": 1.45, "bid_size": 6.0, "ask": 10.8, "ask_size": 6.0, "iv": 0.6623, "open_interest": 1.0, "volume": 0.0, "delta": 0.063, "gamma": 0.0005, "vega": 0.451, "theta": -0.3666, "rho": 0.0704, "theo": 5.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.53, "last_trade_time": "2026-11-04T09:31:45", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FIX261218P01590000", "bid": 472.5, "bid_size": 6.0, "ask": 487.5, "ask_size": 6.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9498, "gamma": 0.0006, "vega": 0.3663, "theta": -0.3526, "rho": -0.5878, "theo": 480.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 568.300018310547}, {"option": "FIX261218C01600000", "bid": 4.2, "bid_size": 6.0, "ask": 13.5, "ask_size": 6.0, "iv": 0.7259, "open_interest": 75.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.0005, "vega": 0.4309, "theta": -0.3499, "rho": 0.0665, "theo": 5.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-06T13:29:26", "percent_change": 0.0, "prev_day_close": 6.02499997615814}, {"option": "FIX261218P01600000", "bid": 481.9, "bid_size": 1.0, "ask": 500.0, "ask_size": 4.0, "iv": 0.6681, "open_interest": 13.0, "volume": 0.0, "delta": -0.9536, "gamma": 0.0005, "vega": 0.3451, "theta": -0.3348, "rho": -0.5617, "theo": 490.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 532.6, "last_trade_time": "2026-11-04T11:51:34", "percent_change": 0.0, "prev_day_close": 578.100006103516}, {"option": "FIX261218C01610000", "bid": 1.25, "bid_size": 2.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.6812, "open_interest": 4.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0005, "vega": 0.4117, "theta": -0.3338, "rho": 0.0628, "theo": 5.0945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T09:59:28", "percent_change": 0.0, "prev_day_close": 5.8000001013279}, {"option": "FIX261218P01610000", "bid": 492.5, "bid_size": 6.0, "ask": 506.9, "ask_size": 6.0, "iv": 0.6545, "open_interest": 1.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.0005, "vega": 0.3208, "theta": -0.3171, "rho": -0.554, "theo": 499.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 593.39, "last_trade_time": "2026-11-06T15:19:12", "percent_change": 0.0, "prev_day_close": 588.0}, {"option": "FIX261218C01620000", "bid": 1.05, "bid_size": 2.0, "ask": 10.9, "ask_size": 2.0, "iv": 0.6855, "open_interest": 37.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0004, "vega": 0.3934, "theta": -0.3182, "rho": 0.0593, "theo": 4.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.87, "last_trade_time": "2026-11-02T13:52:05", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01620000", "bid": 500.0, "bid_size": 5.0, "ask": 519.3, "ask_size": 1.0, "iv": 0.6463, "open_interest": 22.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0005, "vega": 0.3037, "theta": -0.2999, "rho": -0.536, "theo": 509.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 362.38, "last_trade_time": "2026-10-22T11:28:40", "percent_change": 0.0, "prev_day_close": 598.149993896484}, {"option": "FIX261218C01630000", "bid": 1.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 2.0, "iv": 0.697, "open_interest": 3.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0004, "vega": 0.3757, "theta": -0.3033, "rho": 0.0559, "theo": 4.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.9, "last_trade_time": "2026-10-22T11:42:19", "percent_change": 0.0, "prev_day_close": 5.19999990612268}, {"option": "FIX261218P01630000", "bid": 510.0, "bid_size": 5.0, "ask": 529.6, "ask_size": 1.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0005, "vega": 0.2824, "theta": -0.2824, "rho": -0.469, "theo": 519.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 608.549987792969}, {"option": "FIX261218C01640000", "bid": 0.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6795, "open_interest": 6.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0004, "vega": 0.3583, "theta": -0.2889, "rho": 0.0527, "theo": 4.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T14:30:17", "percent_change": 0.0, "prev_day_close": 5.19999990612268}, {"option": "FIX261218P01640000", "bid": 520.0, "bid_size": 4.0, "ask": 539.0, "ask_size": 1.0, "iv": 0.6532, "open_interest": 45.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0004, "vega": 0.2494, "theta": -0.2633, "rho": -0.4594, "theo": 529.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 357.7, "last_trade_time": "2026-10-28T09:37:22", "percent_change": 0.0, "prev_day_close": 618.450012207031}, {"option": "FIX261218C01650000", "bid": 0.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.7023, "open_interest": 2.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0004, "vega": 0.3415, "theta": -0.2751, "rho": 0.0496, "theo": 3.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.1, "last_trade_time": "2026-10-29T12:55:30", "percent_change": 0.0, "prev_day_close": 5.19999990612268}, {"option": "FIX261218P01650000", "bid": 530.0, "bid_size": 4.0, "ask": 548.0, "ask_size": 1.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0004, "vega": 0.2338, "theta": -0.2448, "rho": -0.4496, "theo": 538.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 627.850006103516}, {"option": "FIX261218C01660000", "bid": 2.6, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.7606, "open_interest": 33.0, "volume": 0.0, "delta": 0.0417, "gamma": 0.0004, "vega": 0.3253, "theta": -0.2619, "rho": 0.0467, "theo": 3.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-03T14:27:34", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01660000", "bid": 540.0, "bid_size": 4.0, "ask": 558.0, "ask_size": 1.0, "iv": 0.6566, "open_interest": 87.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0004, "vega": 0.2196, "theta": -0.227, "rho": -0.4342, "theo": 548.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 536.03, "last_trade_time": "2026-10-23T09:59:41", "percent_change": 0.0, "prev_day_close": 637.649993896484}, {"option": "FIX261218C01670000", "bid": 0.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 2.0, "iv": 0.7164, "open_interest": 15.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0004, "vega": 0.3099, "theta": -0.2492, "rho": 0.044, "theo": 3.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.69, "last_trade_time": "2026-11-04T09:31:45", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01670000", "bid": 550.0, "bid_size": 1.0, "ask": 568.0, "ask_size": 2.0, "iv": 0.6549, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0004, "vega": 0.2028, "theta": -0.21, "rho": -0.4246, "theo": 558.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 648.149993896484}, {"option": "FIX261218C01680000", "bid": 0.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7124, "open_interest": 41.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0003, "vega": 0.2954, "theta": -0.237, "rho": 0.0415, "theo": 3.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T13:25:46", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01680000", "bid": 559.1, "bid_size": 1.0, "ask": 578.0, "ask_size": 2.0, "iv": 0.6522, "open_interest": 50.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0003, "vega": 0.1898, "theta": -0.1936, "rho": -0.4236, "theo": 568.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.41, "last_trade_time": "2026-10-12T10:53:03", "percent_change": 0.0, "prev_day_close": 657.75}, {"option": "FIX261218C01690000", "bid": 0.05, "bid_size": 2.0, "ask": 9.4, "ask_size": 2.0, "iv": 0.7124, "open_interest": 1.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0003, "vega": 0.2814, "theta": -0.2253, "rho": 0.0391, "theo": 2.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.93, "last_trade_time": "2026-10-23T10:21:06", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01690000", "bid": 568.9, "bid_size": 1.0, "ask": 588.0, "ask_size": 3.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0003, "vega": 0.1768, "theta": -0.1776, "rho": -0.3991, "theo": 578.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 667.950012207031}, {"option": "FIX261218C01700000", "bid": 0.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7284, "open_interest": 59.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0003, "vega": 0.2679, "theta": -0.2142, "rho": 0.0368, "theo": 2.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-03T14:27:16", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01700000", "bid": 578.4, "bid_size": 2.0, "ask": 597.8, "ask_size": 2.0, "iv": 0.6549, "open_interest": 27.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0003, "vega": 0.1518, "theta": -0.1596, "rho": -0.3233, "theo": 588.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 532.36, "last_trade_time": "2026-10-23T14:51:20", "percent_change": 0.0, "prev_day_close": 677.850006103516}, {"option": "FIX261218C01710000", "bid": 0.05, "bid_size": 6.0, "ask": 6.1, "ask_size": 6.0, "iv": 0.6761, "open_interest": 2.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0003, "vega": 0.2547, "theta": -0.2035, "rho": 0.0346, "theo": 2.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-11-04T11:56:16", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01710000", "bid": 590.5, "bid_size": 5.0, "ask": 606.4, "ask_size": 5.0, "iv": 0.6869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0003, "vega": 0.129, "theta": -0.1406, "rho": -0.3182, "theo": 597.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 687.75}, {"option": "FIX261218C01720000", "bid": 0.7, "bid_size": 6.0, "ask": 10.4, "ask_size": 8.0, "iv": 0.758, "open_interest": 51.0, "volume": 1.0, "delta": 0.0291, "gamma": 0.0003, "vega": 0.2421, "theta": -0.1932, "rho": 0.0326, "theo": 2.3875, "change": -2.7, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T11:52:54", "percent_change": -52.9412, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01720000", "bid": 598.9, "bid_size": 5.0, "ask": 616.7, "ask_size": 5.0, "iv": 0.6397, "open_interest": 2.0, "volume": 0.0, "delta": -0.985, "gamma": 0.0003, "vega": 0.121, "theta": -0.1226, "rho": -0.317, "theo": 607.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-10-07T14:37:06", "percent_change": 0.0, "prev_day_close": 697.75}, {"option": "FIX261218C01730000", "bid": 0.05, "bid_size": 6.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0003, "vega": 0.23, "theta": -0.1835, "rho": 0.0306, "theo": 2.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX261218P01730000", "bid": 608.7, "bid_size": 5.0, "ask": 626.5, "ask_size": 5.0, "iv": 0.5746, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0002, "vega": 0.1127, "theta": -0.1058, "rho": -0.3077, "theo": 617.796, "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": 707.649993896484}, {"option": "FIX261218C01740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6735, "open_interest": 18.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0002, "vega": 0.2187, "theta": -0.1742, "rho": 0.0289, "theo": 2.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.6, "last_trade_time": "2026-10-29T14:38:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01740000", "bid": 618.0, "bid_size": 2.0, "ask": 637.3, "ask_size": 1.0, "iv": 0.6269, "open_interest": 3.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0002, "vega": 0.1033, "theta": -0.0902, "rho": -0.304, "theo": 627.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.5, "last_trade_time": "2026-10-12T11:35:31", "percent_change": 0.0, "prev_day_close": 717.299987792969}, {"option": "FIX261218C01750000", "bid": 0.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.7673, "open_interest": 1.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0002, "vega": 0.2079, "theta": -0.1653, "rho": 0.0272, "theo": 1.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-10-23T09:33:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01750000", "bid": 628.3, "bid_size": 1.0, "ask": 647.4, "ask_size": 1.0, "iv": 0.6853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0002, "vega": 0.0972, "theta": -0.0756, "rho": -0.2982, "theo": 637.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 477.4, "last_trade_time": "2026-10-22T12:01:09", "percent_change": 0.0, "prev_day_close": 727.049987792969}, {"option": "FIX261218C01760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6875, "open_interest": 60.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0002, "vega": 0.1976, "theta": -0.1568, "rho": 0.0256, "theo": 1.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T14:32:19", "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "FIX261218P01760000", "bid": 638.5, "bid_size": 1.0, "ask": 657.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0002, "vega": 0.0888, "theta": -0.0618, "rho": -0.267, "theo": 647.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 743.54, "last_trade_time": "2026-11-06T15:51:04", "percent_change": 0.0, "prev_day_close": 736.75}, {"option": "FIX261218C01780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7014, "open_interest": 9.0, "volume": 0.0, "delta": 0.0201, "gamma": 0.0002, "vega": 0.1781, "theta": -0.141, "rho": 0.0226, "theo": 1.5744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.23, "last_trade_time": "2026-10-26T09:42:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01780000", "bid": 658.1, "bid_size": 2.0, "ask": 677.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0001, "vega": 0.0541, "theta": -0.0333, "rho": -0.223, "theo": 667.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 343.2, "last_trade_time": "2026-07-15T10:48:52", "percent_change": 0.0, "prev_day_close": 757.449981689453}, {"option": "FIX261218C01800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.715, "open_interest": 26.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0002, "vega": 0.1602, "theta": -0.1267, "rho": 0.0199, "theo": 1.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:09:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01800000", "bid": 678.0, "bid_size": 2.0, "ask": 697.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0001, "vega": 0.0471, "theta": -0.0082, "rho": -0.2196, "theo": 687.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 460.51, "last_trade_time": "2026-10-28T13:04:21", "percent_change": 0.0, "prev_day_close": 777.200012207031}, {"option": "FIX261218C01820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7285, "open_interest": 13.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0002, "vega": 0.1442, "theta": -0.1137, "rho": 0.0176, "theo": 1.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-02T10:51:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01820000", "bid": 698.0, "bid_size": 2.0, "ask": 717.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0001, "vega": 0.0403, "theta": 0.0, "rho": -0.2175, "theo": 707.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.9, "last_trade_time": "2026-10-02T12:46:34", "percent_change": 0.0, "prev_day_close": 797.149993896484}, {"option": "FIX261218C01840000", "bid": 0.1, "bid_size": 2.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.8342, "open_interest": 26.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0001, "vega": 0.1298, "theta": -0.1019, "rho": 0.0156, "theo": 1.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T14:59:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01840000", "bid": 718.0, "bid_size": 2.0, "ask": 736.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0001, "vega": 0.0275, "theta": 0.0, "rho": -0.1759, "theo": 727.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 569.9, "last_trade_time": "2026-10-22T14:00:06", "percent_change": 0.0, "prev_day_close": 817.149993896484}, {"option": "FIX261218C01860000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7548, "open_interest": 14.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0001, "vega": 0.1165, "theta": -0.0913, "rho": 0.0137, "theo": 0.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-10-23T15:40:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01860000", "bid": 738.0, "bid_size": 2.0, "ask": 756.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0001, "vega": 0.0158, "theta": 0.0, "rho": -0.1765, "theo": 747.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 204.7, "last_trade_time": "2026-10-06T12:19:01", "percent_change": 0.0, "prev_day_close": 837.100006103516}, {"option": "FIX261218C01880000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7677, "open_interest": 21.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0001, "vega": 0.1045, "theta": -0.0818, "rho": 0.0121, "theo": 0.7863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-23T15:39:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01880000", "bid": 758.0, "bid_size": 2.0, "ask": 777.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0, "vega": 0.0136, "theta": 0.0, "rho": -0.1758, "theo": 767.2901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 340.0, "last_trade_time": "2026-09-23T15:26:23", "percent_change": 0.0, "prev_day_close": 856.649993896484}, {"option": "FIX261218C01900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7803, "open_interest": 88.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0001, "vega": 0.0938, "theta": -0.0732, "rho": 0.0107, "theo": 0.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T14:34:11", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "FIX261218P01900000", "bid": 778.0, "bid_size": 2.0, "ask": 796.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0117, "theta": 0.0, "rho": -0.1747, "theo": 787.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 412.9, "last_trade_time": "2026-10-14T14:43:38", "percent_change": 0.0, "prev_day_close": 876.799987792969}, {"option": "FIX261218C01920000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7929, "open_interest": 5.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0001, "vega": 0.0842, "theta": -0.0654, "rho": 0.0094, "theo": 0.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:05:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01920000", "bid": 798.0, "bid_size": 2.0, "ask": 816.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": -0.1625, "theo": 807.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 410.5, "last_trade_time": "2026-06-11T13:28:55", "percent_change": 0.0, "prev_day_close": 896.600006103516}, {"option": "FIX261218C01940000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8052, "open_interest": 8.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0001, "vega": 0.0753, "theta": -0.0585, "rho": 0.0083, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T10:25:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01940000", "bid": 818.0, "bid_size": 2.0, "ask": 836.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": -0.1639, "theo": 827.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 446.9, "last_trade_time": "2026-10-14T14:43:38", "percent_change": 0.0, "prev_day_close": 917.049987792969}, {"option": "FIX261218C01960000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8174, "open_interest": 30.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0001, "vega": 0.0674, "theta": -0.0523, "rho": 0.0073, "theo": 0.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T09:51:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01960000", "bid": 838.0, "bid_size": 2.0, "ask": 856.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0026, "theta": 0.0, "rho": -0.1652, "theo": 847.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 429.7, "last_trade_time": "2026-07-30T09:43:57", "percent_change": 0.0, "prev_day_close": 936.950012207031}, {"option": "FIX261218C01980000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8294, "open_interest": 20.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0001, "vega": 0.0604, "theta": -0.0467, "rho": 0.0065, "theo": 0.3938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-10-23T15:42:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P01980000", "bid": 858.0, "bid_size": 2.0, "ask": 876.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": -0.1662, "theo": 867.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 360.2, "last_trade_time": "2026-06-30T09:32:49", "percent_change": 0.0, "prev_day_close": 956.5}, {"option": "FIX261218C02000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8412, "open_interest": 37.0, "volume": 0.0, "delta": 0.0051, "gamma": 0.0001, "vega": 0.0541, "theta": -0.0416, "rho": 0.0057, "theo": 0.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-10-26T10:58:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02000000", "bid": 878.0, "bid_size": 2.0, "ask": 897.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": -0.1648, "theo": 887.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.5, "last_trade_time": "2026-08-13T14:45:09", "percent_change": 0.0, "prev_day_close": 977.149993896484}, {"option": "FIX261218C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.853, "open_interest": 11.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0, "vega": 0.0483, "theta": -0.0372, "rho": 0.005, "theo": 0.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:50:05", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "FIX261218P02020000", "bid": 898.0, "bid_size": 2.0, "ask": 916.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.1664, "theo": 907.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 568.5, "last_trade_time": "2026-07-28T10:37:57", "percent_change": 0.0, "prev_day_close": 996.5}, {"option": "FIX261218C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8645, "open_interest": 11.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0, "vega": 0.0432, "theta": -0.0332, "rho": 0.0044, "theo": 0.2608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-30T15:01:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02040000", "bid": 918.0, "bid_size": 3.0, "ask": 937.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.168, "theo": 927.2019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 432.4, "last_trade_time": "2026-07-01T13:30:29", "percent_change": 0.0, "prev_day_close": 1016.45001220703}, {"option": "FIX261218C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8759, "open_interest": 5.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0, "vega": 0.0386, "theta": -0.0296, "rho": 0.0039, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-08-24T10:12:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02060000", "bid": 938.0, "bid_size": 3.0, "ask": 957.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1696, "theo": 947.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.7, "last_trade_time": "2026-06-23T13:00:44", "percent_change": 0.0, "prev_day_close": 1036.90002441406}, {"option": "FIX261218C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8872, "open_interest": 35.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.0346, "theta": -0.0264, "rho": 0.0034, "theo": 0.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-26T10:55:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02080000", "bid": 958.0, "bid_size": 2.0, "ask": 976.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1709, "theo": 967.1869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 418.6, "last_trade_time": "2026-06-30T09:32:49", "percent_change": 0.0, "prev_day_close": 1056.85003662109}, {"option": "FIX261218C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8983, "open_interest": 33.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0, "vega": 0.0309, "theta": -0.0235, "rho": 0.003, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:07:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02100000", "bid": 978.0, "bid_size": 2.0, "ask": 996.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1725, "theo": 987.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 523.18, "last_trade_time": "2026-07-24T14:46:35", "percent_change": 0.0, "prev_day_close": 1076.85003662109}, {"option": "FIX261218C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9093, "open_interest": 9.0, "volume": 0.0, "delta": 0.0024, "gamma": 0.0, "vega": 0.0275, "theta": -0.021, "rho": 0.0027, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-10-29T10:36:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02120000", "bid": 998.0, "bid_size": 3.0, "ask": 1015.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1742, "theo": 1007.1722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 454.5, "last_trade_time": "2026-06-16T11:05:10", "percent_change": 0.0, "prev_day_close": 1096.85003662109}, {"option": "FIX261218C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9202, "open_interest": 5.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0246, "theta": -0.0187, "rho": 0.0024, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.32, "last_trade_time": "2026-10-20T09:57:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02140000", "bid": 1018.0, "bid_size": 2.0, "ask": 1036.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1758, "theo": 1027.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 983.53, "last_trade_time": "2026-10-23T15:58:22", "percent_change": 0.0, "prev_day_close": 1116.85003662109}, {"option": "FIX261218C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.931, "open_interest": 38.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.022, "theta": -0.0167, "rho": 0.0021, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T12:47:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02160000", "bid": 1038.0, "bid_size": 3.0, "ask": 1057.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1775, "theo": 1047.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1002.73, "last_trade_time": "2026-10-23T15:58:26", "percent_change": 0.0, "prev_day_close": 1137.25}, {"option": "FIX261218C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9416, "open_interest": 13.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0197, "theta": -0.0148, "rho": 0.0018, "theo": 0.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:04:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02180000", "bid": 1058.0, "bid_size": 2.0, "ask": 1076.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1791, "theo": 1067.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 485.7, "last_trade_time": "2026-10-05T11:02:14", "percent_change": 0.0, "prev_day_close": 1156.89996337891}, {"option": "FIX261218C02200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.952, "open_interest": 84.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0, "vega": 0.0175, "theta": -0.0132, "rho": 0.0016, "theo": 0.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:06:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02200000", "bid": 1078.0, "bid_size": 3.0, "ask": 1097.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1808, "theo": 1087.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1042.77, "last_trade_time": "2026-10-23T15:58:26", "percent_change": 0.0, "prev_day_close": 1176.35003662109}, {"option": "FIX261218C02220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9624, "open_interest": 5.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0, "vega": 0.0156, "theta": -0.0118, "rho": 0.0014, "theo": 0.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:05:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02220000", "bid": 1098.0, "bid_size": 3.0, "ask": 1117.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1824, "theo": 1107.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 648.1, "last_trade_time": "2026-07-13T10:16:53", "percent_change": 0.0, "prev_day_close": 1196.5}, {"option": "FIX261218C02240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9727, "open_interest": 6.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.014, "theta": -0.0105, "rho": 0.0013, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:45:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02240000", "bid": 1118.0, "bid_size": 2.0, "ask": 1136.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.184, "theo": 1127.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 649.22, "last_trade_time": "2026-07-13T15:19:29", "percent_change": 0.0, "prev_day_close": 1216.5}, {"option": "FIX261218C02260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9828, "open_interest": 12.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0, "vega": 0.0125, "theta": -0.0094, "rho": 0.0011, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:47:15", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02260000", "bid": 1138.0, "bid_size": 3.0, "ask": 1156.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1857, "theo": 1147.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 678.6, "last_trade_time": "2026-07-13T10:16:53", "percent_change": 0.0, "prev_day_close": 1236.29998779297}, {"option": "FIX261218C02280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.9928, "open_interest": 66.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0, "vega": 0.0112, "theta": -0.0083, "rho": 0.001, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.47, "last_trade_time": "2026-10-15T09:58:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02280000", "bid": 1158.0, "bid_size": 2.0, "ask": 1176.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1873, "theo": 1167.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 758.6, "last_trade_time": "2026-07-17T09:32:03", "percent_change": 0.0, "prev_day_close": 1256.29998779297}, {"option": "FIX261218C02300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0028, "open_interest": 53.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.01, "theta": -0.0074, "rho": 0.0009, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.1, "last_trade_time": "2026-09-28T10:45:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02300000", "bid": 1178.0, "bid_size": 3.0, "ask": 1196.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.189, "theo": 1187.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 775.2, "last_trade_time": "2026-07-17T09:32:03", "percent_change": 0.0, "prev_day_close": 1276.29998779297}, {"option": "FIX261218C02320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0126, "open_interest": 11.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0089, "theta": -0.0066, "rho": 0.0008, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:07:17", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "FIX261218P02320000", "bid": 1198.0, "bid_size": 3.0, "ask": 1217.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1906, "theo": 1207.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 679.27, "last_trade_time": "2026-07-24T14:14:54", "percent_change": 0.0, "prev_day_close": 1296.29998779297}, {"option": "FIX261218C02340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 1.0223, "open_interest": 5.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0079, "theta": -0.0059, "rho": 0.0007, "theo": 0.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:20:20", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "FIX261218P02340000", "bid": 1218.0, "bid_size": 2.0, "ask": 1236.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1922, "theo": 1227.0912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 808.8, "last_trade_time": "2026-07-17T09:32:03", "percent_change": 0.0, "prev_day_close": 1316.29998779297}, {"option": "FIX261218C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0319, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.0071, "theta": -0.0053, "rho": 0.0006, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.1, "last_trade_time": "2026-08-21T11:16:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02360000", "bid": 1238.0, "bid_size": 3.0, "ask": 1257.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1939, "theo": 1247.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 685.1, "last_trade_time": "2026-10-12T09:32:34", "percent_change": 0.0, "prev_day_close": 1336.34997558594}, {"option": "FIX261218C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0414, "open_interest": 2.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0064, "theta": -0.0047, "rho": 0.0005, "theo": 0.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.1, "last_trade_time": "2026-06-26T11:17:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02380000", "bid": 1258.0, "bid_size": 2.0, "ask": 1276.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1955, "theo": 1267.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 842.8, "last_trade_time": "2026-07-17T09:32:03", "percent_change": 0.0, "prev_day_close": 1356.75}, {"option": "FIX261218C02400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0508, "open_interest": 70.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0057, "theta": -0.0042, "rho": 0.0005, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.7, "last_trade_time": "2026-09-08T10:24:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02400000", "bid": 1278.0, "bid_size": 2.0, "ask": 1296.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1972, "theo": 1287.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1376.84997558594}, {"option": "FIX261218C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0601, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0051, "theta": -0.0037, "rho": 0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-10-29T10:37:58", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02420000", "bid": 1298.0, "bid_size": 2.0, "ask": 1316.0, "ask_size": 1.0, "iv": 1.0423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1988, "theo": 1307.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 650.1, "last_trade_time": "2026-06-29T15:33:13", "percent_change": 0.0, "prev_day_close": 1396.75}, {"option": "FIX261218C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0693, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0045, "theta": -0.0033, "rho": 0.0004, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-09-23T09:31:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02440000", "bid": 1318.0, "bid_size": 2.0, "ask": 1336.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2004, "theo": 1327.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 812.35, "last_trade_time": "2026-07-27T13:36:15", "percent_change": 0.0, "prev_day_close": 1416.84997558594}, {"option": "FIX261218C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0784, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.004, "theta": -0.003, "rho": 0.0003, "theo": 0.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-09-01T10:35:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02460000", "bid": 1338.0, "bid_size": 2.0, "ask": 1356.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2021, "theo": 1347.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 701.2, "last_trade_time": "2026-06-23T09:31:16", "percent_change": 0.0, "prev_day_close": 1436.40002441406}, {"option": "FIX261218C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0036, "theta": -0.0026, "rho": 0.0003, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.3, "last_trade_time": "2026-08-21T13:35:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02480000", "bid": 1358.0, "bid_size": 2.0, "ask": 1376.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2037, "theo": 1367.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1456.75}, {"option": "FIX261218C02500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.0964, "open_interest": 106.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0032, "theta": -0.0024, "rho": 0.0003, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.23, "last_trade_time": "2026-09-18T10:52:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02500000", "bid": 1378.0, "bid_size": 2.0, "ask": 1396.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2054, "theo": 1387.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 711.9, "last_trade_time": "2026-06-18T15:50:02", "percent_change": 0.0, "prev_day_close": 1476.84997558594}, {"option": "FIX261218C02520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1053, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0029, "theta": -0.0021, "rho": 0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T11:50:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02520000", "bid": 1398.0, "bid_size": 2.0, "ask": 1415.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.207, "theo": 1407.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 740.56, "last_trade_time": "2026-05-07T10:02:34", "percent_change": 0.0, "prev_day_close": 1496.70001220703}, {"option": "FIX261218C02540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.114, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0026, "theta": -0.0019, "rho": 0.0002, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-20T13:39:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02540000", "bid": 1418.0, "bid_size": 2.0, "ask": 1436.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2087, "theo": 1427.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1517.15002441406}, {"option": "FIX261218C02560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1227, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0023, "theta": -0.0017, "rho": 0.0002, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-27T11:50:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02560000", "bid": 1438.0, "bid_size": 2.0, "ask": 1456.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2103, "theo": 1447.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1536.84997558594}, {"option": "FIX261218C02580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1313, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0021, "theta": -0.0015, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-20T13:43:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02580000", "bid": 1458.0, "bid_size": 2.0, "ask": 1476.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.212, "theo": 1466.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 773.0, "last_trade_time": "2026-06-18T15:50:03", "percent_change": 0.0, "prev_day_close": 1556.84997558594}, {"option": "FIX261218C02600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1398, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0019, "theta": -0.0013, "rho": 0.0001, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-28T11:21:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02600000", "bid": 1478.0, "bid_size": 2.0, "ask": 1496.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2136, "theo": 1486.9906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 784.72, "last_trade_time": "2026-06-24T13:03:20", "percent_change": 0.0, "prev_day_close": 1576.75}, {"option": "FIX261218C02620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1483, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0017, "theta": -0.0012, "rho": 0.0001, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T12:16:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02620000", "bid": 1498.0, "bid_size": 2.0, "ask": 1516.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2152, "theo": 1506.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1596.75}, {"option": "FIX261218C02640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1566, "open_interest": 26.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0015, "theta": -0.0011, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T11:17:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02640000", "bid": 1518.0, "bid_size": 2.0, "ask": 1536.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2169, "theo": 1526.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1616.45001220703}, {"option": "FIX261218C02660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1649, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0013, "theta": -0.001, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-21T12:16:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02660000", "bid": 1538.0, "bid_size": 2.0, "ask": 1556.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2185, "theo": 1546.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1636.75}, {"option": "FIX261218C02700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 1.1813, "open_interest": 8.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0008, "rho": 0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.49, "last_trade_time": "2026-09-16T14:24:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02700000", "bid": 1578.0, "bid_size": 2.0, "ask": 1596.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2218, "theo": 1586.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1676.40002441406}, {"option": "FIX261218C02800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2209, "open_interest": 114.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-01T15:53:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P02800000", "bid": 1678.0, "bid_size": 2.0, "ask": 1696.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.23, "theo": 1686.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1776.84997558594}, {"option": "FIX261218C02900000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 4.0, "iv": 1.2385, "open_interest": 55.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-03T12:08:46", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FIX261218P02900000", "bid": 1778.0, "bid_size": 2.0, "ask": 1796.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0081, "theo": 1786.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1876.40002441406}, {"option": "FIX261218C03000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2954, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T14:28:39", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX261218P03000000", "bid": 1878.0, "bid_size": 2.0, "ask": 1896.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1886.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1976.84997558594}, {"option": "FIX270115C00580000", "bid": 532.1, "bid_size": 1.0, "ask": 548.7, "ask_size": 1.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": 0.9705, "gamma": 0.0001, "vega": 0.306, "theta": -0.1368, "rho": 1.0328, "theo": 540.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 454.550003051758}, {"option": "FIX270115P00580000", "bid": 0.6, "bid_size": 5.0, "ask": 9.7, "ask_size": 5.0, "iv": 0.8904, "open_interest": 3.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0001, "vega": 0.3068, "theta": -0.1989, "rho": -0.0644, "theo": 5.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.13, "last_trade_time": "2026-11-06T15:31:00", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FIX270115C00600000", "bid": 513.0, "bid_size": 1.0, "ask": 530.7, "ask_size": 1.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.966, "gamma": 0.0002, "vega": 0.3458, "theta": -0.1617, "rho": 1.0601, "theo": 521.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 435.849990844727}, {"option": "FIX270115P00600000", "bid": 1.1, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.8789, "open_interest": 3.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0002, "vega": 0.3471, "theta": -0.2216, "rho": -0.0747, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-05T14:56:35", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FIX270115C00620000", "bid": 494.1, "bid_size": 1.0, "ask": 512.0, "ask_size": 3.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.961, "gamma": 0.0002, "vega": 0.3899, "theta": -0.1884, "rho": 1.0856, "theo": 502.6914, "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": 417.75}, {"option": "FIX270115P00620000", "bid": 1.9, "bid_size": 1.0, "ask": 11.9, "ask_size": 2.0, "iv": 0.8602, "open_interest": 1.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0002, "vega": 0.3912, "theta": -0.2461, "rho": -0.086, "theo": 6.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.01, "last_trade_time": "2026-11-05T12:25:51", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "FIX270115C00640000", "bid": 475.5, "bid_size": 1.0, "ask": 493.9, "ask_size": 1.0, "iv": 0.8582, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0002, "vega": 0.4371, "theta": -0.2167, "rho": 1.1095, "theo": 483.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 399.5}, {"option": "FIX270115P00640000", "bid": 3.1, "bid_size": 2.0, "ask": 13.1, "ask_size": 2.0, "iv": 0.8494, "open_interest": 1.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0002, "vega": 0.4382, "theta": -0.2724, "rho": -0.0993, "theo": 8.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.44, "last_trade_time": "2026-11-05T10:26:00", "percent_change": 0.0, "prev_day_close": 11.349999666214}, {"option": "FIX270115C00660000", "bid": 456.9, "bid_size": 1.0, "ask": 475.1, "ask_size": 3.0, "iv": 0.8441, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0003, "vega": 0.4882, "theta": -0.2468, "rho": 1.1317, "theo": 465.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 381.800003051758}, {"option": "FIX270115P00660000", "bid": 4.9, "bid_size": 6.0, "ask": 13.9, "ask_size": 7.0, "iv": 0.8376, "open_interest": 20.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0003, "vega": 0.4911, "theta": -0.3004, "rho": -0.1142, "theo": 9.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-11-06T13:40:31", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "FIX270115C00680000", "bid": 440.1, "bid_size": 6.0, "ask": 455.1, "ask_size": 6.0, "iv": 0.8349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0003, "vega": 0.5437, "theta": -0.2785, "rho": 1.1517, "theo": 447.0514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 364.550003051758}, {"option": "FIX270115P00680000", "bid": 6.0, "bid_size": 6.0, "ask": 14.8, "ask_size": 7.0, "iv": 0.8173, "open_interest": 11.0, "volume": 0.0, "delta": -0.0568, "gamma": 0.0003, "vega": 0.5453, "theta": -0.33, "rho": -0.1301, "theo": 10.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-11-05T14:57:37", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "FIX270115C00700000", "bid": 422.0, "bid_size": 6.0, "ask": 437.1, "ask_size": 6.0, "iv": 0.8251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0003, "vega": 0.6018, "theta": -0.3117, "rho": 1.1699, "theo": 428.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 347.649993896484}, {"option": "FIX270115P00700000", "bid": 8.3, "bid_size": 6.0, "ask": 16.7, "ask_size": 7.0, "iv": 0.8146, "open_interest": 2.0, "volume": 1.0, "delta": -0.0648, "gamma": 0.0003, "vega": 0.6034, "theta": -0.3612, "rho": -0.1486, "theo": 12.4452, "change": -6.01, "open": 12.79, "high": 12.79, "low": 12.79, "tick": "down", "last_trade_price": 12.79, "last_trade_time": "2026-11-09T11:27:04", "percent_change": -31.9681, "prev_day_close": 18.7999997138977}, {"option": "FIX270115C00720000", "bid": 404.0, "bid_size": 6.0, "ask": 419.1, "ask_size": 6.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0004, "vega": 0.6639, "theta": -0.3464, "rho": 1.1858, "theo": 410.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.100006103516}, {"option": "FIX270115P00720000", "bid": 10.1, "bid_size": 6.0, "ask": 17.9, "ask_size": 6.0, "iv": 0.7985, "open_interest": 3.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0004, "vega": 0.6674, "theta": -0.3938, "rho": -0.168, "theo": 14.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-05T15:37:11", "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "FIX270115C00740000", "bid": 384.9, "bid_size": 1.0, "ask": 402.0, "ask_size": 4.0, "iv": 0.7973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0004, "vega": 0.7298, "theta": -0.3823, "rho": 1.199, "theo": 393.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 314.800003051758}, {"option": "FIX270115P00740000", "bid": 10.9, "bid_size": 1.0, "ask": 20.7, "ask_size": 1.0, "iv": 0.7851, "open_interest": 1.0, "volume": 0.0, "delta": -0.0832, "gamma": 0.0004, "vega": 0.7313, "theta": -0.4274, "rho": -0.1906, "theo": 16.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-03T12:15:30", "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "FIX270115C00760000", "bid": 368.0, "bid_size": 1.0, "ask": 385.4, "ask_size": 1.0, "iv": 0.7959, "open_interest": 1.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0004, "vega": 0.7975, "theta": -0.4193, "rho": 1.2102, "theo": 375.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 456.7, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 298.149993896484}, {"option": "FIX270115P00760000", "bid": 15.2, "bid_size": 1.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.7864, "open_interest": 29.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0004, "vega": 0.7996, "theta": -0.4624, "rho": -0.2147, "theo": 18.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-11-05T14:56:56", "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "FIX270115C00780000", "bid": 352.0, "bid_size": 6.0, "ask": 366.5, "ask_size": 6.0, "iv": 0.7837, "open_interest": 2.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0005, "vega": 0.8688, "theta": -0.4571, "rho": 1.2185, "theo": 358.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 438.8, "last_trade_time": "2026-10-23T09:30:10", "percent_change": 0.0, "prev_day_close": 282.200012207031}, {"option": "FIX270115P00780000", "bid": 18.1, "bid_size": 6.0, "ask": 25.7, "ask_size": 6.0, "iv": 0.7808, "open_interest": 15.0, "volume": 0.0, "delta": -0.1055, "gamma": 0.0005, "vega": 0.8718, "theta": -0.4982, "rho": -0.2402, "theo": 21.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.15, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "FIX270115C00800000", "bid": 334.5, "bid_size": 6.0, "ask": 347.0, "ask_size": 6.0, "iv": 0.7574, "open_interest": 44.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0005, "vega": 0.9422, "theta": -0.4955, "rho": 1.2239, "theo": 341.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 350.0, "last_trade_time": "2026-10-23T10:06:16", "percent_change": 0.0, "prev_day_close": 267.050003051758}, {"option": "FIX270115P00800000", "bid": 19.7, "bid_size": 7.0, "ask": 28.8, "ask_size": 6.0, "iv": 0.7655, "open_interest": 6.0, "volume": 31.0, "delta": -0.1181, "gamma": 0.0005, "vega": 0.9446, "theta": -0.5347, "rho": -0.2694, "theo": 24.2747, "change": -16.49, "open": 26.0, "high": 26.0, "low": 22.81, "tick": "down", "last_trade_price": 22.81, "last_trade_time": "2026-11-09T15:39:35", "percent_change": -41.9593, "prev_day_close": 39.2999992370606}, {"option": "FIX270115C00820000", "bid": 318.0, "bid_size": 6.0, "ask": 330.6, "ask_size": 6.0, "iv": 0.7512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8672, "gamma": 0.0006, "vega": 1.0162, "theta": -0.5342, "rho": 1.227, "theo": 324.9389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.699996948242}, {"option": "FIX270115P00820000", "bid": 22.7, "bid_size": 2.0, "ask": 29.2, "ask_size": 6.0, "iv": 0.7534, "open_interest": 12.0, "volume": 4.0, "delta": -0.1318, "gamma": 0.0006, "vega": 1.0191, "theta": -0.5714, "rho": -0.3004, "theo": 27.5164, "change": -16.3, "open": 27.9, "high": 27.9, "low": 27.8, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-09T14:31:48", "percent_change": -36.8778, "prev_day_close": 44.2000007629394}, {"option": "FIX270115C00840000", "bid": 302.0, "bid_size": 6.0, "ask": 314.2, "ask_size": 6.0, "iv": 0.7442, "open_interest": 10.0, "volume": 0.0, "delta": 0.8526, "gamma": 0.0006, "vega": 1.0925, "theta": -0.5729, "rho": 1.2267, "theo": 308.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 960.0, "last_trade_time": "2026-07-31T09:43:10", "percent_change": 0.0, "prev_day_close": 237.900001525879}, {"option": "FIX270115P00840000", "bid": 26.7, "bid_size": 6.0, "ask": 36.1, "ask_size": 8.0, "iv": 0.7523, "open_interest": 45.0, "volume": 0.0, "delta": -0.1465, "gamma": 0.0006, "vega": 1.096, "theta": -0.6082, "rho": -0.3326, "theo": 31.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.73, "last_trade_time": "2026-10-23T12:20:33", "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "FIX270115C00860000", "bid": 285.2, "bid_size": 1.0, "ask": 302.0, "ask_size": 3.0, "iv": 0.7481, "open_interest": 5.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0007, "vega": 1.1687, "theta": -0.6113, "rho": 1.2236, "theo": 292.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 954.0, "last_trade_time": "2026-07-31T09:36:10", "percent_change": 0.0, "prev_day_close": 224.200004577637}, {"option": "FIX270115P00860000", "bid": 30.8, "bid_size": 1.0, "ask": 40.8, "ask_size": 1.0, "iv": 0.7484, "open_interest": 40.0, "volume": 0.0, "delta": -0.1623, "gamma": 0.0007, "vega": 1.1715, "theta": -0.6447, "rho": -0.3684, "theo": 35.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 65.0, "last_trade_time": "2026-11-05T10:18:03", "percent_change": 0.0, "prev_day_close": 57.5499992370606}, {"option": "FIX270115C00880000", "bid": 270.0, "bid_size": 1.0, "ask": 287.7, "ask_size": 1.0, "iv": 0.7474, "open_interest": 9.0, "volume": 0.0, "delta": 0.8202, "gamma": 0.0007, "vega": 1.244, "theta": -0.6489, "rho": 1.218, "theo": 277.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 940.0, "last_trade_time": "2026-07-31T09:35:46", "percent_change": 0.0, "prev_day_close": 210.050003051758}, {"option": "FIX270115P00880000", "bid": 34.7, "bid_size": 6.0, "ask": 44.0, "ask_size": 6.0, "iv": 0.7345, "open_interest": 14.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0008, "vega": 1.249, "theta": -0.6805, "rho": -0.407, "theo": 39.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-11-06T12:43:13", "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "FIX270115C00900000", "bid": 254.8, "bid_size": 1.0, "ask": 271.7, "ask_size": 1.0, "iv": 0.735, "open_interest": 21.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0008, "vega": 1.3195, "theta": -0.6855, "rho": 1.2087, "theo": 262.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.0, "last_trade_time": "2026-11-04T14:57:19", "percent_change": 0.0, "prev_day_close": 197.350006103516}, {"option": "FIX270115P00900000", "bid": 40.4, "bid_size": 6.0, "ask": 48.8, "ask_size": 6.0, "iv": 0.7315, "open_interest": 72.0, "volume": 0.0, "delta": -0.1969, "gamma": 0.0008, "vega": 1.3229, "theta": -0.7152, "rho": -0.446, "theo": 44.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.45, "last_trade_time": "2026-11-06T14:08:04", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "FIX270115C00920000", "bid": 240.9, "bid_size": 1.0, "ask": 257.7, "ask_size": 1.0, "iv": 0.7344, "open_interest": 6.0, "volume": 0.0, "delta": 0.7838, "gamma": 0.0008, "vega": 1.3924, "theta": -0.7207, "rho": 1.1969, "theo": 247.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 954.0, "last_trade_time": "2026-07-24T09:48:24", "percent_change": 0.0, "prev_day_close": 184.650001525879}, {"option": "FIX270115P00920000", "bid": 45.2, "bid_size": 1.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.7278, "open_interest": 10.0, "volume": 0.0, "delta": -0.2158, "gamma": 0.0008, "vega": 1.3958, "theta": -0.7486, "rho": -0.4875, "theo": 49.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.8, "last_trade_time": "2026-11-05T11:31:26", "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "FIX270115C00940000", "bid": 227.6, "bid_size": 1.0, "ask": 242.9, "ask_size": 1.0, "iv": 0.7289, "open_interest": 4.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0009, "vega": 1.4627, "theta": -0.7542, "rho": 1.1825, "theo": 233.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 876.0, "last_trade_time": "2026-07-27T09:43:33", "percent_change": 0.0, "prev_day_close": 172.599998474121}, {"option": "FIX270115P00940000", "bid": 51.8, "bid_size": 6.0, "ask": 61.7, "ask_size": 6.0, "iv": 0.7276, "open_interest": 12.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0009, "vega": 1.4683, "theta": -0.7803, "rho": -0.5298, "theo": 54.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.8, "last_trade_time": "2026-11-06T13:19:59", "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "FIX270115C00960000", "bid": 214.0, "bid_size": 6.0, "ask": 227.0, "ask_size": 6.0, "iv": 0.716, "open_interest": 6.0, "volume": 0.0, "delta": 0.7437, "gamma": 0.0009, "vega": 1.5307, "theta": -0.7855, "rho": 1.1645, "theo": 219.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 878.0, "last_trade_time": "2026-07-21T09:33:24", "percent_change": 0.0, "prev_day_close": 161.599998474121}, {"option": "FIX270115P00960000", "bid": 55.9, "bid_size": 6.0, "ask": 64.9, "ask_size": 6.0, "iv": 0.7053, "open_interest": 14.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.001, "vega": 1.534, "theta": -0.8099, "rho": -0.5777, "theo": 61.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.7, "last_trade_time": "2026-11-05T12:14:02", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "FIX270115C00980000", "bid": 200.1, "bid_size": 6.0, "ask": 211.6, "ask_size": 6.0, "iv": 0.7016, "open_interest": 2.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.001, "vega": 1.5937, "theta": -0.8145, "rho": 1.1447, "theo": 206.2263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 844.0, "last_trade_time": "2026-07-24T11:06:35", "percent_change": 0.0, "prev_day_close": 149.599998474121}, {"option": "FIX270115P00980000", "bid": 63.0, "bid_size": 6.0, "ask": 72.3, "ask_size": 6.0, "iv": 0.7042, "open_interest": 27.0, "volume": 1.0, "delta": -0.2777, "gamma": 0.001, "vega": 1.5972, "theta": -0.8372, "rho": -0.6226, "theo": 67.6231, "change": -31.15, "open": 70.6, "high": 70.6, "low": 70.6, "tick": "down", "last_trade_price": 70.6, "last_trade_time": "2026-11-09T13:11:08", "percent_change": -30.6143, "prev_day_close": 101.75}, {"option": "FIX270115C01000000", "bid": 187.4, "bid_size": 6.0, "ask": 200.5, "ask_size": 6.0, "iv": 0.7019, "open_interest": 4.0, "volume": 2.0, "delta": 0.7003, "gamma": 0.001, "vega": 1.6524, "theta": -0.8408, "rho": 1.1221, "theo": 193.416, "change": 46.43, "open": 185.65, "high": 185.73, "low": 185.65, "tick": "up", "last_trade_price": 185.73, "last_trade_time": "2026-11-09T12:51:26", "percent_change": 33.3309, "prev_day_close": 139.300003051758}, {"option": "FIX270115P01000000", "bid": 71.7, "bid_size": 6.0, "ask": 81.7, "ask_size": 6.0, "iv": 0.7108, "open_interest": 204.0, "volume": 2.0, "delta": -0.3, "gamma": 0.001, "vega": 1.6569, "theta": -0.8618, "rho": -0.6691, "theo": 74.6877, "change": -29.2, "open": 84.0, "high": 84.0, "low": 83.0, "tick": "down", "last_trade_price": 83.0, "last_trade_time": "2026-11-09T10:22:18", "percent_change": -26.025, "prev_day_close": 112.200000762939}, {"option": "FIX270115C01020000", "bid": 175.2, "bid_size": 6.0, "ask": 189.1, "ask_size": 6.0, "iv": 0.6998, "open_interest": 19.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.0011, "vega": 1.7064, "theta": -0.864, "rho": 1.0965, "theo": 181.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.7, "last_trade_time": "2026-11-06T13:01:11", "percent_change": 0.0, "prev_day_close": 129.300003051758}, {"option": "FIX270115P01020000", "bid": 78.7, "bid_size": 6.0, "ask": 88.7, "ask_size": 6.0, "iv": 0.7021, "open_interest": 9.0, "volume": 0.0, "delta": -0.3229, "gamma": 0.0011, "vega": 1.7099, "theta": -0.8834, "rho": -0.7193, "theo": 82.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.2, "last_trade_time": "2026-11-06T10:19:04", "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "FIX270115C01040000", "bid": 163.4, "bid_size": 6.0, "ask": 177.3, "ask_size": 6.0, "iv": 0.6948, "open_interest": 26.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0011, "vega": 1.7538, "theta": -0.8842, "rho": 1.0697, "theo": 169.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.0, "last_trade_time": "2026-11-06T12:59:41", "percent_change": 0.0, "prev_day_close": 119.5}, {"option": "FIX270115P01040000", "bid": 86.8, "bid_size": 6.0, "ask": 96.8, "ask_size": 6.0, "iv": 0.6972, "open_interest": 27.0, "volume": 1.0, "delta": -0.3464, "gamma": 0.0011, "vega": 1.7572, "theta": -0.902, "rho": -0.7696, "theo": 90.3221, "change": -26.82, "open": 105.33, "high": 105.33, "low": 105.33, "tick": "down", "last_trade_price": 105.33, "last_trade_time": "2026-11-09T09:52:17", "percent_change": -20.2951, "prev_day_close": 132.150001525879}, {"option": "FIX270115C01060000", "bid": 152.0, "bid_size": 6.0, "ask": 166.2, "ask_size": 6.0, "iv": 0.6904, "open_interest": 9.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0012, "vega": 1.7953, "theta": -0.901, "rho": 1.0404, "theo": 158.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.9, "last_trade_time": "2026-11-05T10:17:36", "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "FIX270115P01060000", "bid": 95.5, "bid_size": 6.0, "ask": 105.5, "ask_size": 6.0, "iv": 0.6931, "open_interest": 5.0, "volume": 1.0, "delta": -0.3704, "gamma": 0.0012, "vega": 1.7985, "theta": -0.9172, "rho": -0.8171, "theo": 98.9187, "change": -27.41, "open": 114.24, "high": 114.24, "low": 114.24, "tick": "down", "last_trade_price": 114.24, "last_trade_time": "2026-11-09T09:52:17", "percent_change": -19.3505, "prev_day_close": 141.649993896484}, {"option": "FIX270115C01080000", "bid": 140.6, "bid_size": 6.0, "ask": 154.6, "ask_size": 6.0, "iv": 0.682, "open_interest": 6.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0012, "vega": 1.8302, "theta": -0.9142, "rho": 1.0089, "theo": 147.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.75, "last_trade_time": "2026-11-04T13:20:15", "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "FIX270115P01080000", "bid": 104.5, "bid_size": 6.0, "ask": 114.8, "ask_size": 6.0, "iv": 0.6888, "open_interest": 94.0, "volume": 0.0, "delta": -0.3948, "gamma": 0.0012, "vega": 1.8325, "theta": -0.9289, "rho": -0.8666, "theo": 108.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.5, "last_trade_time": "2026-11-06T14:03:07", "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "FIX270115C01100000", "bid": 130.3, "bid_size": 6.0, "ask": 144.4, "ask_size": 6.0, "iv": 0.6779, "open_interest": 73.0, "volume": 4.0, "delta": 0.582, "gamma": 0.0012, "vega": 1.8579, "theta": -0.924, "rho": 0.9769, "theo": 136.9676, "change": 36.65, "open": 130.1, "high": 130.91, "low": 129.51, "tick": "down", "last_trade_price": 130.85, "last_trade_time": "2026-11-09T12:51:26", "percent_change": 38.9066, "prev_day_close": 94.2000007629394}, {"option": "FIX270115P01100000", "bid": 111.5, "bid_size": 6.0, "ask": 123.6, "ask_size": 6.0, "iv": 0.6753, "open_interest": 56.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0012, "vega": 1.8597, "theta": -0.9372, "rho": -0.9209, "theo": 117.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 179.2, "last_trade_time": "2026-11-06T13:23:03", "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "FIX270115C01120000", "bid": 121.1, "bid_size": 6.0, "ask": 132.5, "ask_size": 6.0, "iv": 0.6697, "open_interest": 3.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0012, "vega": 1.8786, "theta": -0.9301, "rho": 0.9427, "theo": 127.2151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.2, "last_trade_time": "2026-11-05T10:08:34", "percent_change": 0.0, "prev_day_close": 86.9500007629394}, {"option": "FIX270115P01120000", "bid": 121.8, "bid_size": 6.0, "ask": 135.7, "ask_size": 6.0, "iv": 0.6769, "open_interest": 18.0, "volume": 0.0, "delta": -0.4444, "gamma": 0.0012, "vega": 1.8795, "theta": -0.9418, "rho": -0.9681, "theo": 127.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.4, "last_trade_time": "2026-11-04T10:16:17", "percent_change": 0.0, "prev_day_close": 179.400001525879}, {"option": "FIX270115C01140000", "bid": 112.0, "bid_size": 6.0, "ask": 123.1, "ask_size": 5.0, "iv": 0.666, "open_interest": 7.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0012, "vega": 1.892, "theta": -0.9326, "rho": 0.9074, "theo": 117.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.5, "last_trade_time": "2026-11-04T11:09:22", "percent_change": 0.0, "prev_day_close": 79.4000015258789}, {"option": "FIX270115P01140000", "bid": 134.5, "bid_size": 5.0, "ask": 145.1, "ask_size": 6.0, "iv": 0.6752, "open_interest": 24.0, "volume": 1.0, "delta": -0.4694, "gamma": 0.0013, "vega": 1.8917, "theta": -0.9429, "rho": -1.0146, "theo": 138.4838, "change": -33.55, "open": 158.25, "high": 158.25, "low": 158.25, "tick": "down", "last_trade_price": 158.25, "last_trade_time": "2026-11-09T09:55:37", "percent_change": -17.4922, "prev_day_close": 191.800003051758}, {"option": "FIX270115C01160000", "bid": 103.1, "bid_size": 6.0, "ask": 115.6, "ask_size": 6.0, "iv": 0.6653, "open_interest": 2.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0012, "vega": 1.8983, "theta": -0.9316, "rho": 0.8722, "theo": 109.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.74, "last_trade_time": "2026-10-26T14:28:04", "percent_change": 0.0, "prev_day_close": 72.9000015258789}, {"option": "FIX270115P01160000", "bid": 144.7, "bid_size": 6.0, "ask": 157.3, "ask_size": 6.0, "iv": 0.6718, "open_interest": 7.0, "volume": 0.0, "delta": -0.4943, "gamma": 0.0013, "vega": 1.897, "theta": -0.9405, "rho": -1.0643, "theo": 149.6582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.94, "last_trade_time": "2026-11-05T14:08:34", "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "FIX270115C01180000", "bid": 95.3, "bid_size": 6.0, "ask": 105.3, "ask_size": 6.0, "iv": 0.6578, "open_interest": 6.0, "volume": 0.0, "delta": 0.4839, "gamma": 0.0013, "vega": 1.8972, "theta": -0.9272, "rho": 0.8354, "theo": 100.993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.64, "last_trade_time": "2026-10-29T11:07:15", "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "FIX270115P01180000", "bid": 154.9, "bid_size": 6.0, "ask": 168.1, "ask_size": 6.0, "iv": 0.6622, "open_interest": 38.0, "volume": 0.0, "delta": -0.519, "gamma": 0.0013, "vega": 1.8944, "theta": -0.9346, "rho": -1.1072, "theo": 161.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.72, "last_trade_time": "2026-11-06T15:14:22", "percent_change": 0.0, "prev_day_close": 218.349998474121}, {"option": "FIX270115C01200000", "bid": 88.3, "bid_size": 6.0, "ask": 97.3, "ask_size": 6.0, "iv": 0.656, "open_interest": 16.0, "volume": 2.0, "delta": 0.4598, "gamma": 0.0013, "vega": 1.8891, "theta": -0.9194, "rho": 0.7983, "theo": 93.236, "change": 26.34, "open": 87.0, "high": 87.44, "low": 87.0, "tick": "up", "last_trade_price": 87.44, "last_trade_time": "2026-11-09T12:44:00", "percent_change": 43.1097, "prev_day_close": 61.0999984741211}, {"option": "FIX270115P01200000", "bid": 168.5, "bid_size": 6.0, "ask": 180.9, "ask_size": 6.0, "iv": 0.6645, "open_interest": 39.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0013, "vega": 1.8846, "theta": -0.9255, "rho": -1.1487, "theo": 173.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.58, "last_trade_time": "2026-11-06T15:14:22", "percent_change": 0.0, "prev_day_close": 232.649993896484}, {"option": "FIX270115C01220000", "bid": 80.1, "bid_size": 6.0, "ask": 90.1, "ask_size": 6.0, "iv": 0.6508, "open_interest": 60.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0012, "vega": 1.8748, "theta": -0.9085, "rho": 0.762, "theo": 85.9481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.39, "last_trade_time": "2026-11-05T14:18:07", "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "FIX270115P01220000", "bid": 180.0, "bid_size": 6.0, "ask": 193.2, "ask_size": 5.0, "iv": 0.6576, "open_interest": 30.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0013, "vega": 1.8684, "theta": -0.9133, "rho": -1.1937, "theo": 186.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.7, "last_trade_time": "2026-11-06T13:27:01", "percent_change": 0.0, "prev_day_close": 247.699996948242}, {"option": "FIX270115C01240000", "bid": 73.2, "bid_size": 5.0, "ask": 83.2, "ask_size": 6.0, "iv": 0.6475, "open_interest": 2.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0012, "vega": 1.8535, "theta": -0.8947, "rho": 0.7247, "theo": 79.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.78, "last_trade_time": "2026-11-03T10:03:27", "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "FIX270115P01240000", "bid": 192.1, "bid_size": 6.0, "ask": 206.0, "ask_size": 6.0, "iv": 0.6511, "open_interest": 70.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.0013, "vega": 1.8448, "theta": -0.8981, "rho": -1.2285, "theo": 199.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 301.7, "last_trade_time": "2026-11-05T15:07:18", "percent_change": 0.0, "prev_day_close": 262.75}, {"option": "FIX270115C01260000", "bid": 67.0, "bid_size": 6.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.6444, "open_interest": 10.0, "volume": 1.0, "delta": 0.3898, "gamma": 0.0012, "vega": 1.8262, "theta": -0.8782, "rho": 0.6878, "theo": 72.7319, "change": 21.27, "open": 67.37, "high": 67.37, "low": 67.37, "tick": "up", "last_trade_price": 67.37, "last_trade_time": "2026-11-09T10:08:42", "percent_change": 46.1388, "prev_day_close": 46.0999984741211}, {"option": "FIX270115P01260000", "bid": 206.5, "bid_size": 6.0, "ask": 220.0, "ask_size": 6.0, "iv": 0.6519, "open_interest": 18.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0013, "vega": 1.815, "theta": -0.8803, "rho": -1.2612, "theo": 212.8628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 326.83, "last_trade_time": "2026-11-05T14:06:37", "percent_change": 0.0, "prev_day_close": 278.050003051758}, {"option": "FIX270115C01280000", "bid": 60.6, "bid_size": 6.0, "ask": 70.4, "ask_size": 6.0, "iv": 0.6402, "open_interest": 9.0, "volume": 0.0, "delta": 0.3676, "gamma": 0.0012, "vega": 1.7942, "theta": -0.8592, "rho": 0.6522, "theo": 66.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.4, "last_trade_time": "2026-10-27T10:55:45", "percent_change": 0.0, "prev_day_close": 41.9000015258789}, {"option": "FIX270115P01280000", "bid": 220.8, "bid_size": 6.0, "ask": 234.0, "ask_size": 6.0, "iv": 0.6503, "open_interest": 16.0, "volume": 0.0, "delta": -0.6377, "gamma": 0.0012, "vega": 1.7802, "theta": -0.8601, "rho": -1.298, "theo": 226.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.21, "last_trade_time": "2026-11-06T14:53:46", "percent_change": 0.0, "prev_day_close": 293.649993896484}, {"option": "FIX270115C01300000", "bid": 55.9, "bid_size": 6.0, "ask": 65.3, "ask_size": 6.0, "iv": 0.6414, "open_interest": 6.0, "volume": 2.0, "delta": 0.3459, "gamma": 0.0012, "vega": 1.7563, "theta": -0.838, "rho": 0.6164, "theo": 61.2187, "change": 15.4, "open": 48.4, "high": 54.2, "low": 48.4, "tick": "up", "last_trade_price": 54.2, "last_trade_time": "2026-11-09T09:54:08", "percent_change": 39.6907, "prev_day_close": 38.7999992370606}, {"option": "FIX270115P01300000", "bid": 233.6, "bid_size": 6.0, "ask": 245.4, "ask_size": 5.0, "iv": 0.6345, "open_interest": 57.0, "volume": 0.0, "delta": -0.6598, "gamma": 0.0012, "vega": 1.7387, "theta": -0.8376, "rho": -1.3223, "theo": 241.2997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 321.96, "last_trade_time": "2026-11-06T14:53:46", "percent_change": 0.0, "prev_day_close": 309.699996948242}, {"option": "FIX270115C01320000", "bid": 50.3, "bid_size": 6.0, "ask": 59.6, "ask_size": 6.0, "iv": 0.6361, "open_interest": 4.0, "volume": 4.0, "delta": 0.325, "gamma": 0.0012, "vega": 1.7137, "theta": -0.8149, "rho": 0.5812, "theo": 56.0611, "change": 19.35, "open": 49.0, "high": 55.0, "low": 49.0, "tick": "down", "last_trade_price": 54.2, "last_trade_time": "2026-11-09T13:50:18", "percent_change": 55.5237, "prev_day_close": 34.8500003814697}, {"option": "FIX270115P01320000", "bid": 249.6, "bid_size": 6.0, "ask": 262.0, "ask_size": 6.0, "iv": 0.6407, "open_interest": 12.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.0012, "vega": 1.6927, "theta": -0.8132, "rho": -1.3453, "theo": 256.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.25, "last_trade_time": "2026-11-05T13:25:16", "percent_change": 0.0, "prev_day_close": 326.5}, {"option": "FIX270115C01340000", "bid": 44.8, "bid_size": 6.0, "ask": 54.8, "ask_size": 6.0, "iv": 0.6316, "open_interest": 7.0, "volume": 3.0, "delta": 0.3048, "gamma": 0.0011, "vega": 1.6683, "theta": -0.7901, "rho": 0.5477, "theo": 51.2753, "change": 19.7, "open": 51.7, "high": 51.7, "low": 51.7, "tick": "no_change", "last_trade_price": 51.7, "last_trade_time": "2026-11-09T15:24:12", "percent_change": 61.5625, "prev_day_close": 32.0}, {"option": "FIX270115P01340000", "bid": 263.9, "bid_size": 6.0, "ask": 278.0, "ask_size": 6.0, "iv": 0.6382, "open_interest": 38.0, "volume": 0.0, "delta": -0.702, "gamma": 0.0012, "vega": 1.6438, "theta": -0.7873, "rho": -1.369, "theo": 271.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.85, "last_trade_time": "2026-11-05T13:19:21", "percent_change": 0.0, "prev_day_close": 343.449996948242}, {"option": "FIX270115C01360000", "bid": 40.2, "bid_size": 6.0, "ask": 50.2, "ask_size": 6.0, "iv": 0.6283, "open_interest": 7.0, "volume": 0.0, "delta": 0.2854, "gamma": 0.0011, "vega": 1.6187, "theta": -0.7639, "rho": 0.5147, "theo": 46.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.3, "last_trade_time": "2026-11-05T14:45:45", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "FIX270115P01360000", "bid": 280.0, "bid_size": 6.0, "ask": 293.8, "ask_size": 6.0, "iv": 0.6384, "open_interest": 59.0, "volume": 1.0, "delta": -0.722, "gamma": 0.0011, "vega": 1.5877, "theta": -0.7599, "rho": -1.3838, "theo": 286.9135, "change": -31.15, "open": 330.55, "high": 330.55, "low": 330.55, "tick": "down", "last_trade_price": 330.55, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -8.61211, "prev_day_close": 361.699996948242}, {"option": "FIX270115C01380000", "bid": 38.9, "bid_size": 6.0, "ask": 47.4, "ask_size": 6.0, "iv": 0.6392, "open_interest": 13.0, "volume": 1.0, "delta": 0.2668, "gamma": 0.0011, "vega": 1.5654, "theta": -0.7365, "rho": 0.4824, "theo": 42.7452, "change": 13.1, "open": 40.4, "high": 40.4, "low": 40.4, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-09T13:09:03", "percent_change": 47.9854, "prev_day_close": 27.2999992370605}, {"option": "FIX270115P01380000", "bid": 296.0, "bid_size": 6.0, "ask": 310.0, "ask_size": 7.0, "iv": 0.6377, "open_interest": 52.0, "volume": 1.0, "delta": -0.7412, "gamma": 0.0011, "vega": 1.5306, "theta": -0.7314, "rho": -1.3981, "theo": 302.8314, "change": -46.5, "open": 332.0, "high": 332.0, "low": 332.0, "tick": "up", "last_trade_price": 332.0, "last_trade_time": "2026-11-09T09:49:19", "percent_change": -12.2853, "prev_day_close": 378.5}, {"option": "FIX270115C01400000", "bid": 32.0, "bid_size": 6.0, "ask": 41.4, "ask_size": 2.0, "iv": 0.6196, "open_interest": 22.0, "volume": 4.0, "delta": 0.249, "gamma": 0.001, "vega": 1.5111, "theta": -0.7083, "rho": 0.452, "theo": 38.9663, "change": 11.5, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-09T15:28:44", "percent_change": 45.098, "prev_day_close": 25.5}, {"option": "FIX270115P01400000", "bid": 312.3, "bid_size": 6.0, "ask": 326.0, "ask_size": 6.0, "iv": 0.6353, "open_interest": 37.0, "volume": 2.0, "delta": -0.7597, "gamma": 0.0011, "vega": 1.472, "theta": -0.702, "rho": -1.4084, "theo": 319.0774, "change": -26.8, "open": 368.0, "high": 368.0, "low": 368.0, "tick": "down", "last_trade_price": 368.0, "last_trade_time": "2026-11-09T09:35:05", "percent_change": -6.78825, "prev_day_close": 394.800003051758}, {"option": "FIX270115C01420000", "bid": 28.9, "bid_size": 6.0, "ask": 38.7, "ask_size": 6.0, "iv": 0.6214, "open_interest": 6.0, "volume": 0.0, "delta": 0.232, "gamma": 0.001, "vega": 1.4548, "theta": -0.6794, "rho": 0.4227, "theo": 35.4822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.55, "last_trade_time": "2026-11-06T13:50:21", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "FIX270115P01420000", "bid": 330.0, "bid_size": 6.0, "ask": 342.0, "ask_size": 6.0, "iv": 0.6357, "open_interest": 9.0, "volume": 0.0, "delta": -0.7773, "gamma": 0.001, "vega": 1.4071, "theta": -0.6721, "rho": -1.4011, "theo": 335.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 458.5, "last_trade_time": "2026-11-05T12:38:05", "percent_change": 0.0, "prev_day_close": 413.75}, {"option": "FIX270115C01440000", "bid": 26.0, "bid_size": 6.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.6204, "open_interest": 23.0, "volume": 0.0, "delta": 0.2159, "gamma": 0.001, "vega": 1.3959, "theta": -0.6502, "rho": 0.394, "theo": 32.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.16, "last_trade_time": "2026-11-06T13:50:21", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FIX270115P01440000", "bid": 344.0, "bid_size": 3.0, "ask": 360.0, "ask_size": 1.0, "iv": 0.6279, "open_interest": 8.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.001, "vega": 1.3458, "theta": -0.6419, "rho": -1.4034, "theo": 352.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 475.85, "last_trade_time": "2026-11-05T13:16:41", "percent_change": 0.0, "prev_day_close": 431.0}, {"option": "FIX270115C01460000", "bid": 22.7, "bid_size": 1.0, "ask": 32.7, "ask_size": 2.0, "iv": 0.6176, "open_interest": 7.0, "volume": 0.0, "delta": 0.2006, "gamma": 0.0009, "vega": 1.337, "theta": -0.6208, "rho": 0.3672, "theo": 29.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.76, "last_trade_time": "2026-11-04T10:56:37", "percent_change": 0.0, "prev_day_close": 19.7000002861023}, {"option": "FIX270115P01460000", "bid": 362.0, "bid_size": 1.0, "ask": 378.0, "ask_size": 3.0, "iv": 0.6331, "open_interest": 16.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.001, "vega": 1.2774, "theta": -0.6112, "rho": -1.3947, "theo": 369.6052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.67, "last_trade_time": "2026-10-23T11:22:02", "percent_change": 0.0, "prev_day_close": 450.25}, {"option": "FIX270115C01480000", "bid": 20.0, "bid_size": 6.0, "ask": 29.8, "ask_size": 5.0, "iv": 0.6147, "open_interest": 2.0, "volume": 0.0, "delta": 0.1862, "gamma": 0.0009, "vega": 1.2784, "theta": -0.5913, "rho": 0.3419, "theo": 26.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-06T12:23:26", "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "FIX270115P01480000", "bid": 382.0, "bid_size": 5.0, "ask": 394.0, "ask_size": 6.0, "iv": 0.6371, "open_interest": 8.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0009, "vega": 1.2069, "theta": -0.5807, "rho": -1.3753, "theo": 386.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 518.36, "last_trade_time": "2026-11-05T15:26:20", "percent_change": 0.0, "prev_day_close": 467.300003051758}, {"option": "FIX270115C01500000", "bid": 19.7, "bid_size": 6.0, "ask": 28.1, "ask_size": 6.0, "iv": 0.625, "open_interest": 52.0, "volume": 2.0, "delta": 0.1725, "gamma": 0.0008, "vega": 1.2185, "theta": -0.5621, "rho": 0.3173, "theo": 24.1715, "change": 6.15, "open": 22.5, "high": 22.5, "low": 21.7, "tick": "down", "last_trade_price": 21.7, "last_trade_time": "2026-11-09T11:36:56", "percent_change": 39.5498, "prev_day_close": 15.5499997138977}, {"option": "FIX270115P01500000", "bid": 396.0, "bid_size": 6.0, "ask": 410.0, "ask_size": 6.0, "iv": 0.6129, "open_interest": 21.0, "volume": 0.0, "delta": -0.8397, "gamma": 0.0009, "vega": 1.1454, "theta": -0.5507, "rho": -1.368, "theo": 404.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 501.8, "last_trade_time": "2026-11-06T14:47:19", "percent_change": 0.0, "prev_day_close": 487.650009155273}, {"option": "FIX270115C01520000", "bid": 15.8, "bid_size": 6.0, "ask": 24.9, "ask_size": 6.0, "iv": 0.6122, "open_interest": 5.0, "volume": 2.0, "delta": 0.1597, "gamma": 0.0008, "vega": 1.1586, "theta": -0.5332, "rho": 0.2941, "theo": 21.9145, "change": 4.7, "open": 20.1, "high": 20.1, "low": 20.1, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-11-09T13:50:21", "percent_change": 30.5195, "prev_day_close": 15.4000000953674}, {"option": "FIX270115P01520000", "bid": 416.1, "bid_size": 6.0, "ask": 428.0, "ask_size": 6.0, "iv": 0.6224, "open_interest": 10.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0009, "vega": 1.0826, "theta": -0.5207, "rho": -1.3324, "theo": 422.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.84, "last_trade_time": "2026-11-05T12:04:27", "percent_change": 0.0, "prev_day_close": 505.899993896484}, {"option": "FIX270115C01540000", "bid": 13.8, "bid_size": 6.0, "ask": 23.1, "ask_size": 6.0, "iv": 0.6118, "open_interest": 26.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0008, "vega": 1.1008, "theta": -0.5047, "rho": 0.2728, "theo": 19.8526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.6, "last_trade_time": "2026-10-26T14:09:38", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "FIX270115P01540000", "bid": 432.0, "bid_size": 6.0, "ask": 446.0, "ask_size": 6.0, "iv": 0.6096, "open_interest": 21.0, "volume": 0.0, "delta": -0.8662, "gamma": 0.0008, "vega": 1.0146, "theta": -0.4908, "rho": -1.3112, "theo": 440.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 573.61, "last_trade_time": "2026-11-05T13:25:16", "percent_change": 0.0, "prev_day_close": 524.950012207031}, {"option": "FIX270115C01560000", "bid": 11.4, "bid_size": 1.0, "ask": 21.3, "ask_size": 2.0, "iv": 0.6078, "open_interest": 1.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.0007, "vega": 1.0435, "theta": -0.4769, "rho": 0.2524, "theo": 17.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 12.3000004291534}, {"option": "FIX270115P01560000", "bid": 450.0, "bid_size": 3.0, "ask": 466.0, "ask_size": 1.0, "iv": 0.6158, "open_interest": 14.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0008, "vega": 0.9427, "theta": -0.4615, "rho": -1.2708, "theo": 458.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.6, "last_trade_time": "2026-10-26T10:28:02", "percent_change": 0.0, "prev_day_close": 543.799987792969}, {"option": "FIX270115C01580000", "bid": 10.6, "bid_size": 6.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.6075, "open_interest": 12.0, "volume": 0.0, "delta": 0.1257, "gamma": 0.0007, "vega": 0.9863, "theta": -0.4498, "rho": 0.2329, "theo": 16.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-06T11:46:57", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FIX270115P01580000", "bid": 468.0, "bid_size": 3.0, "ask": 486.0, "ask_size": 3.0, "iv": 0.617, "open_interest": 5.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0008, "vega": 0.8822, "theta": -0.4334, "rho": -1.2629, "theo": 477.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 404.17, "last_trade_time": "2026-10-23T11:24:40", "percent_change": 0.0, "prev_day_close": 562.850006103516}, {"option": "FIX270115C01600000", "bid": 11.0, "bid_size": 6.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.6278, "open_interest": 37.0, "volume": 0.0, "delta": 0.1158, "gamma": 0.0006, "vega": 0.9311, "theta": -0.4236, "rho": 0.215, "theo": 14.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.76, "last_trade_time": "2026-11-06T11:46:57", "percent_change": 0.0, "prev_day_close": 10.8999998569489}, {"option": "FIX270115P01600000", "bid": 488.0, "bid_size": 3.0, "ask": 504.0, "ask_size": 3.0, "iv": 0.6252, "open_interest": 105.0, "volume": 0.0, "delta": -0.9005, "gamma": 0.0007, "vega": 0.8114, "theta": -0.4067, "rho": -1.2039, "theo": 495.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 526.0, "last_trade_time": "2026-11-04T09:37:50", "percent_change": 0.0, "prev_day_close": 582.350006103516}, {"option": "FIX270115C01620000", "bid": 8.1, "bid_size": 1.0, "ask": 18.1, "ask_size": 1.0, "iv": 0.6188, "open_interest": 17.0, "volume": 0.0, "delta": 0.1066, "gamma": 0.0006, "vega": 0.8784, "theta": -0.3982, "rho": 0.1984, "theo": 13.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T11:14:20", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FIX270115P01620000", "bid": 506.0, "bid_size": 3.0, "ask": 523.4, "ask_size": 2.0, "iv": 0.6151, "open_interest": 11.0, "volume": 0.0, "delta": -0.9106, "gamma": 0.0007, "vega": 0.7483, "theta": -0.3808, "rho": -1.1455, "theo": 514.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.64, "last_trade_time": "2026-10-15T09:30:12", "percent_change": 0.0, "prev_day_close": 601.399993896484}, {"option": "FIX270115C01640000", "bid": 6.2, "bid_size": 1.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.6096, "open_interest": 16.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0006, "vega": 0.8266, "theta": -0.3737, "rho": 0.1826, "theo": 11.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FIX270115P01640000", "bid": 524.0, "bid_size": 3.0, "ask": 541.7, "ask_size": 2.0, "iv": 0.6123, "open_interest": 1.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0006, "vega": 0.6831, "theta": -0.3547, "rho": -1.0958, "theo": 533.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.8, "last_trade_time": "2026-09-22T12:49:20", "percent_change": 0.0, "prev_day_close": 620.850006103516}, {"option": "FIX270115C01660000", "bid": 5.3, "bid_size": 6.0, "ask": 15.2, "ask_size": 10.0, "iv": 0.6117, "open_interest": 8.0, "volume": 0.0, "delta": 0.0901, "gamma": 0.0006, "vega": 0.776, "theta": -0.3502, "rho": 0.1678, "theo": 10.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-11-06T13:50:21", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "FIX270115P01660000", "bid": 544.1, "bid_size": 6.0, "ask": 559.1, "ask_size": 6.0, "iv": 0.6061, "open_interest": 5.0, "volume": 0.0, "delta": -0.9288, "gamma": 0.0006, "vega": 0.6355, "theta": -0.3292, "rho": -1.0725, "theo": 552.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 339.0, "last_trade_time": "2026-10-29T09:31:35", "percent_change": 0.0, "prev_day_close": 639.949981689453}, {"option": "FIX270115C01680000", "bid": 7.4, "bid_size": 6.0, "ask": 13.9, "ask_size": 6.0, "iv": 0.6307, "open_interest": 16.0, "volume": 1.0, "delta": 0.0827, "gamma": 0.0005, "vega": 0.7282, "theta": -0.3277, "rho": 0.1543, "theo": 9.7628, "change": 1.8, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-09T15:14:00", "percent_change": 21.9512, "prev_day_close": 8.19999992847443}, {"option": "FIX270115P01680000", "bid": 564.0, "bid_size": 5.0, "ask": 578.0, "ask_size": 6.0, "iv": 0.6092, "open_interest": 7.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0006, "vega": 0.5623, "theta": -0.3078, "rho": -0.9942, "theo": 571.5007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.17, "last_trade_time": "2026-10-20T09:50:11", "percent_change": 0.0, "prev_day_close": 659.549987792969}, {"option": "FIX270115C01700000", "bid": 3.0, "bid_size": 6.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.5901, "open_interest": 43.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0005, "vega": 0.6828, "theta": -0.3062, "rho": 0.1418, "theo": 8.8025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.51, "last_trade_time": "2026-11-04T11:36:36", "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "FIX270115P01700000", "bid": 582.6, "bid_size": 6.0, "ask": 597.6, "ask_size": 6.0, "iv": 0.6037, "open_interest": 40.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0005, "vega": 0.5053, "theta": -0.2858, "rho": -0.9074, "theo": 590.7546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 615.3, "last_trade_time": "2026-11-04T15:19:24", "percent_change": 0.0, "prev_day_close": 678.950012207031}, {"option": "FIX270115C01720000", "bid": 2.8, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.6151, "open_interest": 28.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0004, "vega": 0.6387, "theta": -0.2858, "rho": 0.13, "theo": 7.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "FIX270115P01720000", "bid": 602.0, "bid_size": 3.0, "ask": 618.7, "ask_size": 1.0, "iv": 0.6226, "open_interest": 1.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0005, "vega": 0.4494, "theta": -0.2611, "rho": -0.8616, "theo": 610.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.0, "last_trade_time": "2026-07-30T09:43:57", "percent_change": 0.0, "prev_day_close": 698.950012207031}, {"option": "FIX270115C01740000", "bid": 2.0, "bid_size": 1.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.6141, "open_interest": 30.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0004, "vega": 0.5963, "theta": -0.2664, "rho": 0.119, "theo": 7.1476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-30T12:45:32", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FIX270115P01740000", "bid": 620.2, "bid_size": 3.0, "ask": 639.4, "ask_size": 1.0, "iv": 0.6116, "open_interest": 41.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0005, "vega": 0.4154, "theta": -0.2371, "rho": -0.7278, "theo": 629.5298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 388.1, "last_trade_time": "2026-10-20T13:22:08", "percent_change": 0.0, "prev_day_close": 718.699981689453}, {"option": "FIX270115C01760000", "bid": 1.8, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.6227, "open_interest": 2.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0004, "vega": 0.5566, "theta": -0.248, "rho": 0.1091, "theo": 6.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.15, "last_trade_time": "2026-10-22T13:07:04", "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "FIX270115P01760000", "bid": 640.0, "bid_size": 4.0, "ask": 658.9, "ask_size": 1.0, "iv": 0.6257, "open_interest": 1.0, "volume": 0.0, "delta": -0.9646, "gamma": 0.0004, "vega": 0.3368, "theta": -0.21, "rho": -0.705, "theo": 649.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 345.0, "last_trade_time": "2026-08-28T13:05:26", "percent_change": 0.0, "prev_day_close": 738.350006103516}, {"option": "FIX270115C01780000", "bid": 1.3, "bid_size": 1.0, "ask": 11.2, "ask_size": 2.0, "iv": 0.6244, "open_interest": 15.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0004, "vega": 0.5194, "theta": -0.2306, "rho": 0.1, "theo": 5.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-11-03T12:09:39", "percent_change": 0.0, "prev_day_close": 5.89999979734421}, {"option": "FIX270115P01780000", "bid": 660.7, "bid_size": 1.0, "ask": 677.4, "ask_size": 1.0, "iv": 0.6278, "open_interest": 0.0, "volume": 0.0, "delta": -0.97, "gamma": 0.0004, "vega": 0.2966, "theta": -0.1836, "rho": -0.6256, "theo": 668.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 336.64, "last_trade_time": "2026-07-09T09:50:53", "percent_change": 0.0, "prev_day_close": 757.550018310547}, {"option": "FIX270115C01800000", "bid": 4.2, "bid_size": 6.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.6621, "open_interest": 98.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0003, "vega": 0.4836, "theta": -0.2142, "rho": 0.0914, "theo": 5.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.54, "last_trade_time": "2026-11-06T09:51:46", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "FIX270115P01800000", "bid": 680.0, "bid_size": 1.0, "ask": 698.0, "ask_size": 1.0, "iv": 0.6208, "open_interest": 50.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0004, "vega": 0.2542, "theta": -0.1561, "rho": -0.5915, "theo": 688.3596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 580.0, "last_trade_time": "2026-10-30T15:10:19", "percent_change": 0.0, "prev_day_close": 777.450012207031}, {"option": "FIX270115C01820000", "bid": 0.55, "bid_size": 6.0, "ask": 8.9, "ask_size": 6.0, "iv": 0.6154, "open_interest": 6.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0003, "vega": 0.4494, "theta": -0.1988, "rho": 0.0834, "theo": 4.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.44, "last_trade_time": "2026-10-26T12:37:34", "percent_change": 0.0, "prev_day_close": 5.6999998986721}, {"option": "FIX270115P01820000", "bid": 700.5, "bid_size": 5.0, "ask": 715.1, "ask_size": 5.0, "iv": 0.5976, "open_interest": 1.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0003, "vega": 0.2337, "theta": -0.13, "rho": -0.4605, "theo": 708.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 348.6, "last_trade_time": "2026-07-21T11:59:17", "percent_change": 0.0, "prev_day_close": 797.0}, {"option": "FIX270115C01840000", "bid": 2.2, "bid_size": 6.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.6485, "open_interest": 16.0, "volume": 10.0, "delta": 0.0406, "gamma": 0.0003, "vega": 0.4176, "theta": -0.1844, "rho": 0.0762, "theo": 4.2229, "change": -2.1, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:02:08", "percent_change": -41.1765, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01840000", "bid": 720.0, "bid_size": 5.0, "ask": 736.5, "ask_size": 5.0, "iv": 0.634, "open_interest": 9.0, "volume": 2.0, "delta": -0.983, "gamma": 0.0003, "vega": 0.156, "theta": -0.0956, "rho": -0.421, "theo": 727.8815, "change": -77.0, "open": 740.0, "high": 740.0, "low": 740.0, "tick": "no_change", "last_trade_price": 740.0, "last_trade_time": "2026-11-09T12:48:10", "percent_change": -9.42472, "prev_day_close": 817.0}, {"option": "FIX270115C01850000", "bid": 0.95, "bid_size": 6.0, "ask": 7.3, "ask_size": 6.0, "iv": 0.6172, "open_interest": 112.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0003, "vega": 0.4026, "theta": -0.1774, "rho": 0.0729, "theo": 4.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-26T14:59:06", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01850000", "bid": 728.3, "bid_size": 5.0, "ask": 746.4, "ask_size": 5.0, "iv": 0.5472, "open_interest": 12.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0003, "vega": 0.1493, "theta": -0.0795, "rho": -0.4032, "theo": 737.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 834.0, "last_trade_time": "2026-11-06T15:21:41", "percent_change": 0.0, "prev_day_close": 827.150024414062}, {"option": "FIX270115C01860000", "bid": 0.2, "bid_size": 2.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.6477, "open_interest": 76.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0003, "vega": 0.3881, "theta": -0.1708, "rho": 0.0697, "theo": 3.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.63, "last_trade_time": "2026-10-16T14:05:04", "percent_change": 0.0, "prev_day_close": 5.19999990612268}, {"option": "FIX270115P01860000", "bid": 739.7, "bid_size": 1.0, "ask": 756.3, "ask_size": 1.0, "iv": 0.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.0002, "vega": 0.1379, "theta": -0.0644, "rho": -0.3883, "theo": 747.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.29, "last_trade_time": "2026-09-22T12:49:20", "percent_change": 0.0, "prev_day_close": 836.75}, {"option": "FIX270115C01870000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6492, "open_interest": 12.0, "volume": 0.0, "delta": 0.0354, "gamma": 0.0003, "vega": 0.374, "theta": -0.1643, "rho": 0.0666, "theo": 3.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.89, "last_trade_time": "2026-10-23T12:23:01", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01870000", "bid": 748.2, "bid_size": 1.0, "ask": 766.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0002, "vega": 0.1262, "theta": -0.0501, "rho": -0.3603, "theo": 757.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 356.79, "last_trade_time": "2026-09-22T12:49:59", "percent_change": 0.0, "prev_day_close": 847.350006103516}, {"option": "FIX270115C01880000", "bid": 0.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.6562, "open_interest": 10.0, "volume": 0.0, "delta": 0.0338, "gamma": 0.0002, "vega": 0.3601, "theta": -0.158, "rho": 0.0636, "theo": 3.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.35, "last_trade_time": "2026-10-16T14:13:35", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01880000", "bid": 758.1, "bid_size": 1.0, "ask": 776.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0002, "vega": 0.1138, "theta": -0.0365, "rho": -0.356, "theo": 767.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.0, "last_trade_time": "2026-10-01T12:41:53", "percent_change": 0.0, "prev_day_close": 857.25}, {"option": "FIX270115C01890000", "bid": 0.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.6614, "open_interest": 4.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.0002, "vega": 0.3466, "theta": -0.152, "rho": 0.0606, "theo": 3.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.4, "last_trade_time": "2026-09-28T09:44:07", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01890000", "bid": 768.0, "bid_size": 2.0, "ask": 786.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9904, "gamma": 0.0002, "vega": 0.1058, "theta": -0.0235, "rho": -0.3575, "theo": 777.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 389.6, "last_trade_time": "2026-05-22T14:56:46", "percent_change": 0.0, "prev_day_close": 866.799987792969}, {"option": "FIX270115C01900000", "bid": 0.8, "bid_size": 1.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.6819, "open_interest": 82.0, "volume": 0.0, "delta": 0.0308, "gamma": 0.0002, "vega": 0.3334, "theta": -0.1461, "rho": 0.0579, "theo": 3.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T15:38:25", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01900000", "bid": 778.0, "bid_size": 2.0, "ask": 796.0, "ask_size": 1.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0002, "vega": 0.102, "theta": -0.0111, "rho": -0.3577, "theo": 787.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 734.0, "last_trade_time": "2026-10-23T13:53:29", "percent_change": 0.0, "prev_day_close": 877.100006103516}, {"option": "FIX270115C01910000", "bid": 0.1, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.6718, "open_interest": 8.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0002, "vega": 0.3207, "theta": -0.1405, "rho": 0.0552, "theo": 2.9112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-09-10T14:01:23", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01910000", "bid": 788.0, "bid_size": 2.0, "ask": 806.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0002, "vega": 0.0877, "theta": 0.0, "rho": -0.2377, "theo": 797.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 294.0, "last_trade_time": "2026-08-17T15:27:36", "percent_change": 0.0, "prev_day_close": 886.700012207031}, {"option": "FIX270115C01920000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.6752, "open_interest": 2.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0002, "vega": 0.3086, "theta": -0.135, "rho": 0.0528, "theo": 2.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.12, "last_trade_time": "2026-10-12T14:34:42", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01920000", "bid": 798.0, "bid_size": 2.0, "ask": 815.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0001, "vega": 0.0594, "theta": 0.0, "rho": -0.2387, "theo": 807.3935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 402.6, "last_trade_time": "2026-05-20T13:47:38", "percent_change": 0.0, "prev_day_close": 897.100006103516}, {"option": "FIX270115C01930000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6803, "open_interest": 4.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0002, "vega": 0.2969, "theta": -0.1298, "rho": 0.0504, "theo": 2.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 131.7, "last_trade_time": "2026-09-09T13:54:54", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P01930000", "bid": 808.0, "bid_size": 2.0, "ask": 825.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0001, "vega": 0.046, "theta": 0.0, "rho": -0.2376, "theo": 817.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 400.2, "last_trade_time": "2026-05-27T13:22:15", "percent_change": 0.0, "prev_day_close": 907.049987792969}, {"option": "FIX270115C01940000", "bid": 0.1, "bid_size": 6.0, "ask": 10.1, "ask_size": 6.0, "iv": 0.6871, "open_interest": 43.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0002, "vega": 0.2858, "theta": -0.1247, "rho": 0.0481, "theo": 2.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.9, "last_trade_time": "2026-10-13T10:02:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P01940000", "bid": 819.2, "bid_size": 5.0, "ask": 834.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0001, "vega": 0.0435, "theta": 0.0, "rho": -0.2323, "theo": 827.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 917.049987792969}, {"option": "FIX270115C01950000", "bid": 0.1, "bid_size": 6.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.6182, "open_interest": 43.0, "volume": 1.0, "delta": 0.0244, "gamma": 0.0002, "vega": 0.275, "theta": -0.1198, "rho": 0.046, "theo": 2.352, "change": 1.5, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:56:31", "percent_change": 100.0, "prev_day_close": 1.5}, {"option": "FIX270115P01950000", "bid": 829.7, "bid_size": 1.0, "ask": 844.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0001, "vega": 0.0398, "theta": 0.0, "rho": -0.2263, "theo": 837.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 927.049987792969}, {"option": "FIX270115C01960000", "bid": 0.1, "bid_size": 6.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.696, "open_interest": 12.0, "volume": 0.0, "delta": 0.0233, "gamma": 0.0002, "vega": 0.2645, "theta": -0.115, "rho": 0.0439, "theo": 2.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.37, "last_trade_time": "2026-10-23T10:20:32", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01960000", "bid": 839.0, "bid_size": 5.0, "ask": 855.7, "ask_size": 5.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0001, "vega": 0.0359, "theta": 0.0, "rho": -0.2192, "theo": 847.2946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 937.049987792969}, {"option": "FIX270115C01970000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7004, "open_interest": 13.0, "volume": 0.0, "delta": 0.0222, "gamma": 0.0002, "vega": 0.2542, "theta": -0.1105, "rho": 0.0418, "theo": 2.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-02T15:39:58", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01970000", "bid": 848.0, "bid_size": 3.0, "ask": 865.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.032, "theta": 0.0, "rho": -0.22, "theo": 857.2764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 946.950012207031}, {"option": "FIX270115C01980000", "bid": 0.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.7059, "open_interest": 6.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0002, "vega": 0.2443, "theta": -0.1061, "rho": 0.0399, "theo": 2.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.11, "last_trade_time": "2026-10-23T10:19:55", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P01980000", "bid": 858.0, "bid_size": 3.0, "ask": 875.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0295, "theta": 0.0, "rho": -0.2208, "theo": 867.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 957.049987792969}, {"option": "FIX270115C01990000", "bid": 0.05, "bid_size": 2.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.6565, "open_interest": 11.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0002, "vega": 0.2346, "theta": -0.1018, "rho": 0.038, "theo": 1.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-09-21T11:23:20", "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "FIX270115P01990000", "bid": 868.0, "bid_size": 3.0, "ask": 885.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0285, "theta": 0.0, "rho": -0.2215, "theo": 877.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 419.8, "last_trade_time": "2026-05-26T10:39:47", "percent_change": 0.0, "prev_day_close": 966.700012207031}, {"option": "FIX270115C02000000", "bid": 0.05, "bid_size": 6.0, "ask": 4.8, "ask_size": 10.0, "iv": 0.6383, "open_interest": 72.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0002, "vega": 0.2253, "theta": -0.0978, "rho": 0.0363, "theo": 1.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.54, "last_trade_time": "2026-11-06T09:51:46", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P02000000", "bid": 878.0, "bid_size": 3.0, "ask": 895.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0, "vega": 0.0232, "theta": 0.0, "rho": -0.1755, "theo": 887.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 832.0, "last_trade_time": "2026-10-23T13:54:23", "percent_change": 0.0, "prev_day_close": 976.5}, {"option": "FIX270115C02010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6438, "open_interest": 67.0, "volume": 0.0, "delta": 0.0184, "gamma": 0.0001, "vega": 0.2164, "theta": -0.0938, "rho": 0.0346, "theo": 1.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-28T14:46:51", "percent_change": 0.0, "prev_day_close": 5.3000001013279}, {"option": "FIX270115P02010000", "bid": 888.0, "bid_size": 3.0, "ask": 905.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0, "vega": 0.0131, "theta": 0.0, "rho": -0.1764, "theo": 897.2283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 484.9, "last_trade_time": "2026-07-30T09:43:57", "percent_change": 0.0, "prev_day_close": 986.450012207031}, {"option": "FIX270115C02020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6482, "open_interest": 63.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.0001, "vega": 0.208, "theta": -0.09, "rho": 0.033, "theo": 1.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-10-13T13:27:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02020000", "bid": 898.0, "bid_size": 2.0, "ask": 915.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0065, "theta": 0.0, "rho": -0.1771, "theo": 907.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.3, "last_trade_time": "2026-05-27T10:37:52", "percent_change": 0.0, "prev_day_close": 996.899993896484}, {"option": "FIX270115C02030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6526, "open_interest": 4.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0001, "vega": 0.1998, "theta": -0.0864, "rho": 0.0315, "theo": 1.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-05T11:49:10", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "FIX270115P02030000", "bid": 908.0, "bid_size": 3.0, "ask": 925.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0062, "theta": 0.0, "rho": -0.177, "theo": 917.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1006.45001220703}, {"option": "FIX270115C02040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.657, "open_interest": 3.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0001, "vega": 0.192, "theta": -0.0829, "rho": 0.0301, "theo": 1.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-10-23T11:53:52", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270115P02040000", "bid": 918.0, "bid_size": 3.0, "ask": 935.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0057, "theta": 0.0, "rho": -0.177, "theo": 927.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1016.85003662109}, {"option": "FIX270115C02050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6614, "open_interest": 41.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0001, "vega": 0.1845, "theta": -0.0795, "rho": 0.0287, "theo": 1.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.39, "last_trade_time": "2026-10-26T10:37:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02050000", "bid": 928.0, "bid_size": 3.0, "ask": 945.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0051, "theta": 0.0, "rho": -0.1765, "theo": 937.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 448.62, "last_trade_time": "2026-08-18T15:40:31", "percent_change": 0.0, "prev_day_close": 1026.75}, {"option": "FIX270115C02060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6658, "open_interest": 14.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0001, "vega": 0.1771, "theta": -0.0762, "rho": 0.0273, "theo": 1.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-10-23T10:26:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02060000", "bid": 938.0, "bid_size": 3.0, "ask": 955.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": -0.177, "theo": 947.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1036.90002441406}, {"option": "FIX270115C02070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6701, "open_interest": 23.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0001, "vega": 0.17, "theta": -0.0731, "rho": 0.026, "theo": 1.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-10-23T09:59:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02070000", "bid": 948.0, "bid_size": 2.0, "ask": 965.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0041, "theta": 0.0, "rho": -0.1779, "theo": 957.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1046.79998779297}, {"option": "FIX270115C02080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6746, "open_interest": 26.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0001, "vega": 0.1626, "theta": -0.0699, "rho": 0.0247, "theo": 1.1694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T10:24:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02080000", "bid": 958.0, "bid_size": 2.0, "ask": 977.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0038, "theta": 0.0, "rho": -0.1787, "theo": 967.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 399.5, "last_trade_time": "2026-08-17T11:33:38", "percent_change": 0.0, "prev_day_close": 1056.45001220703}, {"option": "FIX270115C02090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6789, "open_interest": 60.0, "volume": 0.0, "delta": 0.0125, "gamma": 0.0001, "vega": 0.156, "theta": -0.067, "rho": 0.0236, "theo": 1.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T13:27:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02090000", "bid": 968.0, "bid_size": 3.0, "ask": 985.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": -0.1718, "theo": 977.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1066.75}, {"option": "FIX270115C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6832, "open_interest": 17.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0001, "vega": 0.1496, "theta": -0.0642, "rho": 0.0225, "theo": 1.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T12:57:37", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "FIX270115P02100000", "bid": 978.0, "bid_size": 3.0, "ask": 995.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": -0.1726, "theo": 987.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 536.0, "last_trade_time": "2026-09-22T09:44:52", "percent_change": 0.0, "prev_day_close": 1076.84997558594}, {"option": "FIX270115C02110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6874, "open_interest": 32.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0001, "vega": 0.1436, "theta": -0.0616, "rho": 0.0214, "theo": 0.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.04, "last_trade_time": "2026-10-27T11:50:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02110000", "bid": 988.0, "bid_size": 3.0, "ask": 1005.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.1734, "theo": 997.1751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 451.3, "last_trade_time": "2026-06-15T13:18:25", "percent_change": 0.0, "prev_day_close": 1086.84997558594}, {"option": "FIX270115C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6916, "open_interest": 1.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0001, "vega": 0.1378, "theta": -0.059, "rho": 0.0204, "theo": 0.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 270.9, "last_trade_time": "2026-06-09T13:51:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02120000", "bid": 998.0, "bid_size": 2.0, "ask": 1015.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1742, "theo": 1007.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 457.4, "last_trade_time": "2026-06-15T13:18:25", "percent_change": 0.0, "prev_day_close": 1096.84997558594}, {"option": "FIX270115C02130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6957, "open_interest": 6.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0001, "vega": 0.1322, "theta": -0.0566, "rho": 0.0195, "theo": 0.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.1, "last_trade_time": "2026-09-29T10:46:18", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02130000", "bid": 1008.0, "bid_size": 2.0, "ask": 1025.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.175, "theo": 1017.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1106.84997558594}, {"option": "FIX270115C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6998, "open_interest": 1.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.0001, "vega": 0.1269, "theta": -0.0542, "rho": 0.0186, "theo": 0.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.5, "last_trade_time": "2026-09-04T12:29:55", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02140000", "bid": 1018.0, "bid_size": 2.0, "ask": 1035.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1758, "theo": 1027.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.1, "last_trade_time": "2026-06-22T11:37:20", "percent_change": 0.0, "prev_day_close": 1116.84997558594}, {"option": "FIX270115C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.708, "open_interest": 18.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0001, "vega": 0.1168, "theta": -0.0498, "rho": 0.0169, "theo": 0.7622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-10-12T14:21:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02160000", "bid": 1038.0, "bid_size": 3.0, "ask": 1055.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1775, "theo": 1047.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 586.0, "last_trade_time": "2026-06-01T10:29:10", "percent_change": 0.0, "prev_day_close": 1136.84997558594}, {"option": "FIX270115C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7161, "open_interest": 2.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0001, "vega": 0.1073, "theta": -0.0457, "rho": 0.0153, "theo": 0.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-09-24T14:00:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02180000", "bid": 1058.0, "bid_size": 3.0, "ask": 1075.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1791, "theo": 1067.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.4, "last_trade_time": "2026-06-22T11:25:57", "percent_change": 0.0, "prev_day_close": 1156.40002441406}, {"option": "FIX270115C02200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7242, "open_interest": 31.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0001, "vega": 0.0985, "theta": -0.0419, "rho": 0.0139, "theo": 0.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-27T10:04:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02200000", "bid": 1078.0, "bid_size": 3.0, "ask": 1095.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1808, "theo": 1087.142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 583.55, "last_trade_time": "2026-09-25T15:42:03", "percent_change": 0.0, "prev_day_close": 1176.75}, {"option": "FIX270115C02220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7321, "open_interest": 14.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0001, "vega": 0.0905, "theta": -0.0384, "rho": 0.0126, "theo": 0.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.2, "last_trade_time": "2026-09-29T13:54:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02220000", "bid": 1098.0, "bid_size": 3.0, "ask": 1115.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1824, "theo": 1107.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1196.75}, {"option": "FIX270115C02240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7399, "open_interest": 2.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0001, "vega": 0.0832, "theta": -0.0352, "rho": 0.0115, "theo": 0.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-10-12T15:38:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02240000", "bid": 1118.0, "bid_size": 2.0, "ask": 1135.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1841, "theo": 1127.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 534.3, "last_trade_time": "2026-06-25T12:00:58", "percent_change": 0.0, "prev_day_close": 1216.75}, {"option": "FIX270115C02260000", "bid": 0.05, "bid_size": 6.0, "ask": 5.1, "ask_size": 4.0, "iv": 0.6414, "open_interest": 77.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0, "vega": 0.0765, "theta": -0.0323, "rho": 0.0104, "theo": 0.4471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:40:51", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "FIX270115P02260000", "bid": 1138.0, "bid_size": 2.0, "ask": 1155.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1857, "theo": 1147.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1236.84997558594}, {"option": "FIX270115C02280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7553, "open_interest": 2.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0, "vega": 0.0702, "theta": -0.0296, "rho": 0.0094, "theo": 0.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.3, "last_trade_time": "2026-09-15T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02280000", "bid": 1158.0, "bid_size": 2.0, "ask": 1175.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1873, "theo": 1167.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1256.84997558594}, {"option": "FIX270115C02300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7629, "open_interest": 45.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0, "vega": 0.0644, "theta": -0.0271, "rho": 0.0086, "theo": 0.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-10-06T13:26:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02300000", "bid": 1178.0, "bid_size": 2.0, "ask": 1196.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.189, "theo": 1187.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 535.4, "last_trade_time": "2026-06-22T14:25:53", "percent_change": 0.0, "prev_day_close": 1276.40002441406}, {"option": "FIX270115C02320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7704, "open_interest": 58.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0, "vega": 0.059, "theta": -0.0248, "rho": 0.0078, "theo": 0.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.2, "last_trade_time": "2026-10-06T13:24:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02320000", "bid": 1198.0, "bid_size": 2.0, "ask": 1215.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1906, "theo": 1207.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1296.84997558594}, {"option": "FIX270115C02340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7778, "open_interest": 16.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0, "vega": 0.0542, "theta": -0.0227, "rho": 0.0071, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-23T10:06:11", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02340000", "bid": 1218.0, "bid_size": 2.0, "ask": 1235.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1923, "theo": 1227.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1316.75}, {"option": "FIX270115C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7851, "open_interest": 15.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0, "vega": 0.0498, "theta": -0.0208, "rho": 0.0064, "theo": 0.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.8, "last_trade_time": "2026-09-08T11:14:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02360000", "bid": 1238.0, "bid_size": 2.0, "ask": 1255.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1939, "theo": 1247.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 697.5, "last_trade_time": "2026-06-04T10:19:31", "percent_change": 0.0, "prev_day_close": 1336.44995117188}, {"option": "FIX270115C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7924, "open_interest": 4.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0, "vega": 0.0457, "theta": -0.0191, "rho": 0.0058, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T12:12:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02380000", "bid": 1258.0, "bid_size": 2.0, "ask": 1275.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1956, "theo": 1267.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1356.34997558594}, {"option": "FIX270115C02400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7996, "open_interest": 176.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0, "vega": 0.0419, "theta": -0.0174, "rho": 0.0053, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T12:12:37", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FIX270115P02400000", "bid": 1278.0, "bid_size": 2.0, "ask": 1295.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1972, "theo": 1287.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1376.84997558594}, {"option": "FIX270115C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8067, "open_interest": 3.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0, "vega": 0.0383, "theta": -0.016, "rho": 0.0048, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T12:08:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02420000", "bid": 1298.0, "bid_size": 2.0, "ask": 1315.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1988, "theo": 1307.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 845.9, "last_trade_time": "2026-07-08T09:34:01", "percent_change": 0.0, "prev_day_close": 1396.84997558594}, {"option": "FIX270115C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8137, "open_interest": 51.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0, "vega": 0.0351, "theta": -0.0146, "rho": 0.0044, "theo": 0.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-23T12:27:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02440000", "bid": 1318.0, "bid_size": 2.0, "ask": 1335.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2005, "theo": 1327.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 940.75, "last_trade_time": "2026-07-28T10:23:23", "percent_change": 0.0, "prev_day_close": 1416.84997558594}, {"option": "FIX270115C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8207, "open_interest": 2.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0, "vega": 0.0322, "theta": -0.0134, "rho": 0.004, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.3, "last_trade_time": "2026-06-22T11:55:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02460000", "bid": 1338.0, "bid_size": 2.0, "ask": 1355.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2021, "theo": 1347.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 879.2, "last_trade_time": "2026-07-08T09:34:01", "percent_change": 0.0, "prev_day_close": 1436.84997558594}, {"option": "FIX270115C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8276, "open_interest": 9.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0, "vega": 0.0296, "theta": -0.0122, "rho": 0.0036, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.5, "last_trade_time": "2026-08-17T13:42:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02480000", "bid": 1358.0, "bid_size": 2.0, "ask": 1375.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2038, "theo": 1367.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1456.40002441406}, {"option": "FIX270115C02500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.8344, "open_interest": 16.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0, "vega": 0.0271, "theta": -0.0112, "rho": 0.0033, "theo": 0.126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-03T12:12:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02500000", "bid": 1378.0, "bid_size": 2.0, "ask": 1395.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2054, "theo": 1387.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 727.3, "last_trade_time": "2026-06-24T13:02:01", "percent_change": 0.0, "prev_day_close": 1476.84997558594}, {"option": "FIX270115C02600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8676, "open_interest": 5.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0175, "theta": -0.0072, "rho": 0.002, "theo": 0.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.43, "last_trade_time": "2026-10-22T10:08:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02600000", "bid": 1478.0, "bid_size": 2.0, "ask": 1495.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2136, "theo": 1486.9949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1576.84997558594}, {"option": "FIX270115C02700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8992, "open_interest": 52.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0113, "theta": -0.0046, "rho": 0.0012, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-27T11:53:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02700000", "bid": 1578.0, "bid_size": 2.0, "ask": 1595.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2218, "theo": 1586.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1676.75}, {"option": "FIX270115C02800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9295, "open_interest": 6.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0073, "theta": -0.0029, "rho": 0.0008, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T11:04:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02800000", "bid": 1678.0, "bid_size": 2.0, "ask": 1695.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.23, "theo": 1686.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1776.84997558594}, {"option": "FIX270115C02900000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9585, "open_interest": 50.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0047, "theta": -0.0019, "rho": 0.0005, "theo": 0.0163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:04:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P02900000", "bid": 1778.0, "bid_size": 2.0, "ask": 1795.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1786.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1876.84997558594}, {"option": "FIX270115C03000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9863, "open_interest": 11.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0031, "theta": -0.0012, "rho": 0.0003, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T09:51:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270115P03000000", "bid": 1878.0, "bid_size": 2.0, "ask": 1895.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1886.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1314.9, "last_trade_time": "2026-07-10T10:33:06", "percent_change": 0.0, "prev_day_close": 1976.84997558594}, {"option": "FIX270219C00500000", "bid": 614.0, "bid_size": 5.0, "ask": 632.7, "ask_size": 1.0, "iv": 0.9148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0001, "vega": 0.3779, "theta": -0.0729, "rho": 1.2979, "theo": 623.9166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 535.899993896484}, {"option": "FIX270219P00500000", "bid": 1.1, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0001, "vega": 0.3791, "theta": -0.1664, "rho": -0.1012, "theo": 6.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "FIX270219C00520000", "bid": 596.5, "bid_size": 1.0, "ask": 612.4, "ask_size": 1.0, "iv": 0.884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0001, "vega": 0.4239, "theta": -0.0932, "rho": 1.3382, "theo": 605.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.600006103516}, {"option": "FIX270219P00520000", "bid": 1.8, "bid_size": 1.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0001, "vega": 0.426, "theta": -0.1839, "rho": -0.1161, "theo": 7.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "FIX270219C00540000", "bid": 577.5, "bid_size": 1.0, "ask": 595.9, "ask_size": 4.0, "iv": 0.8835, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0001, "vega": 0.473, "theta": -0.1147, "rho": 1.3767, "theo": 586.6563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 501.050003051758}, {"option": "FIX270219P00540000", "bid": 3.0, "bid_size": 1.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0001, "vega": 0.4744, "theta": -0.2025, "rho": -0.1325, "theo": 9.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "FIX270219C00560000", "bid": 558.0, "bid_size": 4.0, "ask": 577.5, "ask_size": 1.0, "iv": 0.8625, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0002, "vega": 0.525, "theta": -0.1372, "rho": 1.4135, "theo": 568.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.199996948242}, {"option": "FIX270219P00560000", "bid": 4.5, "bid_size": 2.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.859, "open_interest": 0.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0002, "vega": 0.5268, "theta": -0.2222, "rho": -0.1508, "theo": 10.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999998569489}, {"option": "FIX270219C00580000", "bid": 540.8, "bid_size": 1.0, "ask": 559.0, "ask_size": 1.0, "iv": 0.8651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0002, "vega": 0.5814, "theta": -0.1607, "rho": 1.4478, "theo": 549.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.600006103516}, {"option": "FIX270219P00580000", "bid": 5.2, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.8369, "open_interest": 46.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.0002, "vega": 0.5836, "theta": -0.2429, "rho": -0.1708, "theo": 11.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-11-05T15:13:38", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "FIX270219C00600000", "bid": 524.0, "bid_size": 1.0, "ask": 539.3, "ask_size": 1.0, "iv": 0.8518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0002, "vega": 0.6409, "theta": -0.1852, "rho": 1.4799, "theo": 531.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "FIX270219P00600000", "bid": 6.6, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0002, "vega": 0.6431, "theta": -0.2646, "rho": -0.193, "theo": 13.4884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "FIX270219C00620000", "bid": 504.8, "bid_size": 1.0, "ask": 523.0, "ask_size": 1.0, "iv": 0.844, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0002, "vega": 0.7028, "theta": -0.2105, "rho": 1.5099, "theo": 513.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 431.300003051758}, {"option": "FIX270219P00620000", "bid": 9.1, "bid_size": 1.0, "ask": 18.7, "ask_size": 1.0, "iv": 0.8243, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0002, "vega": 0.7047, "theta": -0.287, "rho": -0.2169, "theo": 15.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FIX270219C00640000", "bid": 488.0, "bid_size": 2.0, "ask": 503.8, "ask_size": 1.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0003, "vega": 0.7685, "theta": -0.2366, "rho": 1.5373, "theo": 496.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.75}, {"option": "FIX270219P00640000", "bid": 11.4, "bid_size": 1.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.8216, "open_interest": 0.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0003, "vega": 0.7718, "theta": -0.3105, "rho": -0.2431, "theo": 17.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "FIX270219C00660000", "bid": 470.0, "bid_size": 3.0, "ask": 486.3, "ask_size": 1.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0003, "vega": 0.8374, "theta": -0.2635, "rho": 1.5618, "theo": 478.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 397.650009155273}, {"option": "FIX270219P00660000", "bid": 13.5, "bid_size": 1.0, "ask": 23.3, "ask_size": 1.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0003, "vega": 0.8406, "theta": -0.3346, "rho": -0.2718, "theo": 19.6076, "change": 0.0, "open": 0.0, "high": 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": "FIX270219C00680000", "bid": 452.0, "bid_size": 3.0, "ask": 470.0, "ask_size": 1.0, "iv": 0.8179, "open_interest": 5.0, "volume": 0.0, "delta": 0.9148, "gamma": 0.0003, "vega": 0.9078, "theta": -0.291, "rho": 1.5841, "theo": 461.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.01, "last_trade_time": "2026-11-05T10:25:57", "percent_change": 0.0, "prev_day_close": 381.75}, {"option": "FIX270219P00680000", "bid": 18.0, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.8127, "open_interest": 2.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0003, "vega": 0.9112, "theta": -0.3593, "rho": -0.3026, "theo": 22.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-06T14:28:52", "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "FIX270219C00700000", "bid": 436.3, "bid_size": 1.0, "ask": 452.2, "ask_size": 1.0, "iv": 0.8059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0004, "vega": 0.9809, "theta": -0.3189, "rho": 1.6036, "theo": 444.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.549987792969}, {"option": "FIX270219P00700000", "bid": 20.2, "bid_size": 1.0, "ask": 28.6, "ask_size": 1.0, "iv": 0.804, "open_interest": 6.0, "volume": 0.0, "delta": -0.0935, "gamma": 0.0004, "vega": 0.9845, "theta": -0.3844, "rho": -0.3357, "theo": 24.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.64, "last_trade_time": "2026-11-04T15:54:55", "percent_change": 0.0, "prev_day_close": 34.0999994277954}, {"option": "FIX270219C00720000", "bid": 420.0, "bid_size": 2.0, "ask": 435.8, "ask_size": 1.0, "iv": 0.8019, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0004, "vega": 1.0569, "theta": -0.3472, "rho": 1.6197, "theo": 427.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.25}, {"option": "FIX270219P00720000", "bid": 24.8, "bid_size": 6.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.8045, "open_interest": 1.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0004, "vega": 1.0618, "theta": -0.4102, "rho": -0.371, "theo": 27.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.7, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 38.5999984741211}, {"option": "FIX270219C00740000", "bid": 404.0, "bid_size": 6.0, "ask": 419.1, "ask_size": 6.0, "iv": 0.7953, "open_interest": 1.0, "volume": 0.0, "delta": 0.8851, "gamma": 0.0004, "vega": 1.1333, "theta": -0.3757, "rho": 1.6333, "theo": 411.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 332.4, "last_trade_time": "2026-11-06T09:32:42", "percent_change": 0.0, "prev_day_close": 334.949996948242}, {"option": "FIX270219P00740000", "bid": 28.1, "bid_size": 6.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.7988, "open_interest": 35.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0004, "vega": 1.1369, "theta": -0.4358, "rho": -0.4089, "theo": 31.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.0, "last_trade_time": "2026-11-05T10:42:00", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "FIX270219C00760000", "bid": 388.0, "bid_size": 6.0, "ask": 401.5, "ask_size": 6.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.0004, "vega": 1.2107, "theta": -0.4042, "rho": 1.6442, "theo": 394.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 320.450012207031}, {"option": "FIX270219P00760000", "bid": 32.0, "bid_size": 5.0, "ask": 35.7, "ask_size": 6.0, "iv": 0.7786, "open_interest": 114.0, "volume": 4.0, "delta": -0.1254, "gamma": 0.0004, "vega": 1.2148, "theta": -0.4618, "rho": -0.449, "theo": 34.5707, "change": -16.4, "open": 36.29, "high": 36.29, "low": 33.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-09T14:39:47", "percent_change": -33.1984, "prev_day_close": 49.3999996185303}, {"option": "FIX270219C00780000", "bid": 372.2, "bid_size": 5.0, "ask": 384.6, "ask_size": 6.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0005, "vega": 1.2901, "theta": -0.4327, "rho": 1.6513, "theo": 379.0486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.149993896484}, {"option": "FIX270219P00780000", "bid": 36.0, "bid_size": 6.0, "ask": 43.6, "ask_size": 6.0, "iv": 0.7878, "open_interest": 8.0, "volume": 56.0, "delta": -0.1376, "gamma": 0.0005, "vega": 1.2972, "theta": -0.4878, "rho": -0.4917, "theo": 38.4508, "change": -17.63, "open": 38.0, "high": 39.25, "low": 37.0, "tick": "up", "last_trade_price": 37.02, "last_trade_time": "2026-11-09T15:14:26", "percent_change": -32.2598, "prev_day_close": 54.6499996185303}, {"option": "FIX270219C00800000", "bid": 358.0, "bid_size": 5.0, "ask": 369.8, "ask_size": 6.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0005, "vega": 1.3691, "theta": -0.4609, "rho": 1.6556, "theo": 363.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.75}, {"option": "FIX270219P00800000", "bid": 39.3, "bid_size": 6.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.7822, "open_interest": 5.0, "volume": 0.0, "delta": -0.1501, "gamma": 0.0005, "vega": 1.3734, "theta": -0.5132, "rho": -0.537, "theo": 42.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.9, "last_trade_time": "2026-11-04T10:04:44", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "FIX270219C00820000", "bid": 340.5, "bid_size": 1.0, "ask": 358.0, "ask_size": 3.0, "iv": 0.7717, "open_interest": 0.0, "volume": 0.0, "delta": 0.8362, "gamma": 0.0005, "vega": 1.4471, "theta": -0.4887, "rho": 1.6575, "theo": 348.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.099990844727}, {"option": "FIX270219P00820000", "bid": 42.9, "bid_size": 1.0, "ask": 52.9, "ask_size": 1.0, "iv": 0.77, "open_interest": 64.0, "volume": 0.0, "delta": -0.1635, "gamma": 0.0006, "vega": 1.4527, "theta": -0.5385, "rho": -0.5831, "theo": 47.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 76.6, "last_trade_time": "2026-11-05T14:52:39", "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "FIX270219C00840000", "bid": 326.0, "bid_size": 3.0, "ask": 343.1, "ask_size": 1.0, "iv": 0.7667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0006, "vega": 1.5256, "theta": -0.5159, "rho": 1.6557, "theo": 333.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 264.800003051758}, {"option": "FIX270219P00840000", "bid": 48.2, "bid_size": 1.0, "ask": 58.2, "ask_size": 1.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.1775, "gamma": 0.0006, "vega": 1.5308, "theta": -0.5632, "rho": -0.6338, "theo": 51.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "FIX270219C00860000", "bid": 311.3, "bid_size": 1.0, "ask": 330.0, "ask_size": 5.0, "iv": 0.7646, "open_interest": 5.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.0006, "vega": 1.603, "theta": -0.5424, "rho": 1.6506, "theo": 318.6611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.54, "last_trade_time": "2026-11-05T10:25:57", "percent_change": 0.0, "prev_day_close": 251.550003051758}, {"option": "FIX270219P00860000", "bid": 54.0, "bid_size": 6.0, "ask": 61.0, "ask_size": 6.0, "iv": 0.7543, "open_interest": 12.0, "volume": 0.0, "delta": -0.1924, "gamma": 0.0006, "vega": 1.6089, "theta": -0.5872, "rho": -0.6842, "theo": 57.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.9, "last_trade_time": "2026-11-06T13:37:27", "percent_change": 0.0, "prev_day_close": 79.7000007629394}, {"option": "FIX270219C00880000", "bid": 298.6, "bid_size": 6.0, "ask": 310.7, "ask_size": 6.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0006, "vega": 1.6775, "theta": -0.568, "rho": 1.6435, "theo": 304.4363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.050003051758}, {"option": "FIX270219P00880000", "bid": 57.9, "bid_size": 6.0, "ask": 65.7, "ask_size": 6.0, "iv": 0.7411, "open_interest": 7.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0006, "vega": 1.6836, "theta": -0.6103, "rho": -0.7373, "theo": 62.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.3, "last_trade_time": "2026-11-06T13:34:57", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "FIX270219C00900000", "bid": 284.9, "bid_size": 6.0, "ask": 299.0, "ask_size": 6.0, "iv": 0.749, "open_interest": 1.0, "volume": 0.0, "delta": 0.7769, "gamma": 0.0007, "vega": 1.7504, "theta": -0.5925, "rho": 1.6333, "theo": 290.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 264.0, "last_trade_time": "2026-11-04T15:43:46", "percent_change": 0.0, "prev_day_close": 226.599998474121}, {"option": "FIX270219P00900000", "bid": 66.4, "bid_size": 6.0, "ask": 75.6, "ask_size": 6.0, "iv": 0.755, "open_interest": 1.0, "volume": 5.0, "delta": -0.2233, "gamma": 0.0007, "vega": 1.7571, "theta": -0.6323, "rho": -0.7921, "theo": 68.5763, "change": -25.38, "open": 71.77, "high": 71.77, "low": 71.77, "tick": "up", "last_trade_price": 71.77, "last_trade_time": "2026-11-09T11:53:10", "percent_change": -26.1246, "prev_day_close": 97.1500015258789}, {"option": "FIX270219C00920000", "bid": 272.0, "bid_size": 6.0, "ask": 283.8, "ask_size": 6.0, "iv": 0.7404, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0007, "vega": 1.8214, "theta": -0.6158, "rho": 1.6194, "theo": 277.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.050003051758}, {"option": "FIX270219P00920000", "bid": 71.7, "bid_size": 6.0, "ask": 81.4, "ask_size": 7.0, "iv": 0.7451, "open_interest": 1.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.0007, "vega": 1.8281, "theta": -0.6532, "rho": -0.8497, "theo": 74.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.7, "last_trade_time": "2026-11-02T09:37:55", "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "FIX270219C00940000", "bid": 258.6, "bid_size": 1.0, "ask": 274.5, "ask_size": 1.0, "iv": 0.7444, "open_interest": 0.0, "volume": 0.0, "delta": 0.744, "gamma": 0.0007, "vega": 1.8885, "theta": -0.6378, "rho": 1.6034, "theo": 264.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.699996948242}, {"option": "FIX270219P00940000", "bid": 78.1, "bid_size": 2.0, "ask": 88.1, "ask_size": 2.0, "iv": 0.739, "open_interest": 32.0, "volume": 0.0, "delta": -0.2566, "gamma": 0.0008, "vega": 1.8942, "theta": -0.6728, "rho": -0.9082, "theo": 81.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.07, "last_trade_time": "2026-11-05T10:23:29", "percent_change": 0.0, "prev_day_close": 113.25}, {"option": "FIX270219C00960000", "bid": 244.9, "bid_size": 1.0, "ask": 262.0, "ask_size": 3.0, "iv": 0.7372, "open_interest": 1.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0008, "vega": 1.9518, "theta": -0.6584, "rho": 1.5855, "theo": 251.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 731.3, "last_trade_time": "2026-09-18T15:59:37", "percent_change": 0.0, "prev_day_close": 193.349998474121}, {"option": "FIX270219P00960000", "bid": 84.8, "bid_size": 1.0, "ask": 94.8, "ask_size": 1.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.0008, "vega": 1.958, "theta": -0.6911, "rho": -0.9662, "theo": 88.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "FIX270219C00980000", "bid": 233.9, "bid_size": 1.0, "ask": 249.7, "ask_size": 1.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0008, "vega": 2.012, "theta": -0.6775, "rho": 1.564, "theo": 239.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 353.14, "last_trade_time": "2026-10-26T14:09:35", "percent_change": 0.0, "prev_day_close": 182.949996948242}, {"option": "FIX270219P00980000", "bid": 91.9, "bid_size": 1.0, "ask": 101.9, "ask_size": 1.0, "iv": 0.7249, "open_interest": 3.0, "volume": 0.0, "delta": -0.2921, "gamma": 0.0008, "vega": 2.0201, "theta": -0.7078, "rho": -1.0275, "theo": 96.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.94, "last_trade_time": "2026-11-05T13:52:22", "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "FIX270219C01000000", "bid": 221.5, "bid_size": 1.0, "ask": 238.0, "ask_size": 3.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.6912, "gamma": 0.0008, "vega": 2.0679, "theta": -0.6948, "rho": 1.5402, "theo": 227.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 172.549995422363}, {"option": "FIX270219P01000000", "bid": 100.3, "bid_size": 2.0, "ask": 110.3, "ask_size": 2.0, "iv": 0.7233, "open_interest": 46.0, "volume": 0.0, "delta": -0.3101, "gamma": 0.0008, "vega": 2.0734, "theta": -0.7228, "rho": -1.0886, "theo": 104.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.96, "last_trade_time": "2026-11-04T15:54:55", "percent_change": 0.0, "prev_day_close": 140.0}, {"option": "FIX270219C01020000", "bid": 210.0, "bid_size": 1.0, "ask": 226.4, "ask_size": 1.0, "iv": 0.7254, "open_interest": 1.0, "volume": 0.0, "delta": 0.6729, "gamma": 0.0008, "vega": 2.1186, "theta": -0.7105, "rho": 1.5152, "theo": 215.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 621.83, "last_trade_time": "2026-10-14T09:48:26", "percent_change": 0.0, "prev_day_close": 163.150001525879}, {"option": "FIX270219P01020000", "bid": 104.7, "bid_size": 1.0, "ask": 119.3, "ask_size": 1.0, "iv": 0.7114, "open_interest": 1.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0009, "vega": 2.1239, "theta": -0.7362, "rho": -1.1492, "theo": 112.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.6, "last_trade_time": "2026-11-04T10:38:28", "percent_change": 0.0, "prev_day_close": 150.600006103516}, {"option": "FIX270219C01040000", "bid": 198.0, "bid_size": 6.0, "ask": 212.8, "ask_size": 6.0, "iv": 0.7133, "open_interest": 3.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0009, "vega": 2.1647, "theta": -0.7243, "rho": 1.4879, "theo": 204.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-11-06T09:44:09", "percent_change": 0.0, "prev_day_close": 152.949996948242}, {"option": "FIX270219P01040000", "bid": 113.7, "bid_size": 1.0, "ask": 127.7, "ask_size": 1.0, "iv": 0.7074, "open_interest": 1.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0009, "vega": 2.17, "theta": -0.7478, "rho": -1.2122, "theo": 121.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.48, "last_trade_time": "2026-11-04T09:40:42", "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "FIX270219C01060000", "bid": 188.2, "bid_size": 1.0, "ask": 203.1, "ask_size": 1.0, "iv": 0.7137, "open_interest": 8.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0009, "vega": 2.2061, "theta": -0.7363, "rho": 1.4577, "theo": 193.9128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.01, "last_trade_time": "2026-11-05T13:21:21", "percent_change": 0.0, "prev_day_close": 143.699996948242}, {"option": "FIX270219P01060000", "bid": 122.0, "bid_size": 2.0, "ask": 137.6, "ask_size": 1.0, "iv": 0.7034, "open_interest": 6.0, "volume": 0.0, "delta": -0.3666, "gamma": 0.0009, "vega": 2.2107, "theta": -0.7575, "rho": -1.2721, "theo": 130.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.76, "last_trade_time": "2026-11-05T13:52:22", "percent_change": 0.0, "prev_day_close": 170.199996948242}, {"option": "FIX270219C01080000", "bid": 178.0, "bid_size": 1.0, "ask": 193.5, "ask_size": 1.0, "iv": 0.7116, "open_interest": 0.0, "volume": 0.0, "delta": 0.6166, "gamma": 0.0009, "vega": 2.242, "theta": -0.7464, "rho": 1.4266, "theo": 183.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "FIX270219P01080000", "bid": 132.5, "bid_size": 1.0, "ask": 147.7, "ask_size": 1.0, "iv": 0.7031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0009, "vega": 2.2455, "theta": -0.7655, "rho": -1.3385, "theo": 139.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 203.0, "last_trade_time": "2026-11-05T11:47:57", "percent_change": 0.0, "prev_day_close": 182.599998474121}, {"option": "FIX270219C01100000", "bid": 168.0, "bid_size": 1.0, "ask": 182.8, "ask_size": 1.0, "iv": 0.7059, "open_interest": 17.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0009, "vega": 2.2724, "theta": -0.7547, "rho": 1.3947, "theo": 173.7812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.3, "last_trade_time": "2026-11-05T14:49:20", "percent_change": 0.0, "prev_day_close": 127.349998474121}, {"option": "FIX270219P01100000", "bid": 141.8, "bid_size": 1.0, "ask": 157.4, "ask_size": 1.0, "iv": 0.6976, "open_interest": 46.0, "volume": 0.0, "delta": -0.4053, "gamma": 0.001, "vega": 2.275, "theta": -0.7716, "rho": -1.3974, "theo": 149.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 200.95, "last_trade_time": "2026-11-05T09:50:10", "percent_change": 0.0, "prev_day_close": 192.950004577637}, {"option": "FIX270219C01120000", "bid": 158.0, "bid_size": 1.0, "ask": 172.7, "ask_size": 1.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.001, "vega": 2.2974, "theta": -0.761, "rho": 1.3606, "theo": 164.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.050003051758}, {"option": "FIX270219P01120000", "bid": 152.0, "bid_size": 2.0, "ask": 167.6, "ask_size": 1.0, "iv": 0.6936, "open_interest": 5.0, "volume": 0.0, "delta": -0.4248, "gamma": 0.001, "vega": 2.2991, "theta": -0.7758, "rho": -1.4601, "theo": 160.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 227.53, "last_trade_time": "2026-11-05T10:23:29", "percent_change": 0.0, "prev_day_close": 207.25}, {"option": "FIX270219C01140000", "bid": 148.0, "bid_size": 3.0, "ask": 163.4, "ask_size": 1.0, "iv": 0.6943, "open_interest": 2.0, "volume": 0.0, "delta": 0.5592, "gamma": 0.001, "vega": 2.3169, "theta": -0.7655, "rho": 1.3247, "theo": 155.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 197.75, "last_trade_time": "2026-10-23T12:02:36", "percent_change": 0.0, "prev_day_close": 113.350002288818}, {"option": "FIX270219P01140000", "bid": 163.4, "bid_size": 1.0, "ask": 178.2, "ask_size": 1.0, "iv": 0.6914, "open_interest": 1.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.001, "vega": 2.3171, "theta": -0.7781, "rho": -1.516, "theo": 171.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-16T11:07:39", "percent_change": 0.0, "prev_day_close": 217.5}, {"option": "FIX270219C01160000", "bid": 140.0, "bid_size": 1.0, "ask": 154.7, "ask_size": 1.0, "iv": 0.6927, "open_interest": 6.0, "volume": 0.0, "delta": 0.5401, "gamma": 0.001, "vega": 2.331, "theta": -0.7681, "rho": 1.289, "theo": 146.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.23, "last_trade_time": "2026-11-04T11:14:20", "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "FIX270219P01160000", "bid": 173.6, "bid_size": 1.0, "ask": 189.6, "ask_size": 1.0, "iv": 0.6867, "open_interest": 2.0, "volume": 0.0, "delta": -0.4638, "gamma": 0.001, "vega": 2.3295, "theta": -0.7786, "rho": -1.5728, "theo": 182.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.7, "last_trade_time": "2026-10-26T09:41:56", "percent_change": 0.0, "prev_day_close": 229.649993896484}, {"option": "FIX270219C01180000", "bid": 132.0, "bid_size": 6.0, "ask": 143.5, "ask_size": 6.0, "iv": 0.6843, "open_interest": 5.0, "volume": 0.0, "delta": 0.5211, "gamma": 0.001, "vega": 2.3398, "theta": -0.7688, "rho": 1.2527, "theo": 138.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-11-05T14:14:16", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "FIX270219P01180000", "bid": 187.3, "bid_size": 6.0, "ask": 198.3, "ask_size": 6.0, "iv": 0.6823, "open_interest": 3.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.001, "vega": 2.3367, "theta": -0.7774, "rho": -1.6331, "theo": 193.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 257.4, "last_trade_time": "2026-11-06T10:32:19", "percent_change": 0.0, "prev_day_close": 244.200004577637}, {"option": "FIX270219C01200000", "bid": 124.0, "bid_size": 6.0, "ask": 136.4, "ask_size": 6.0, "iv": 0.6831, "open_interest": 20.0, "volume": 1.0, "delta": 0.5022, "gamma": 0.001, "vega": 2.343, "theta": -0.7679, "rho": 1.2147, "theo": 130.3357, "change": 24.7, "open": 118.05, "high": 118.05, "low": 118.05, "tick": "up", "last_trade_price": 118.05, "last_trade_time": "2026-11-09T09:53:24", "percent_change": 26.4596, "prev_day_close": 93.3500022888184}, {"option": "FIX270219P01200000", "bid": 201.3, "bid_size": 6.0, "ask": 211.5, "ask_size": 6.0, "iv": 0.6866, "open_interest": 63.0, "volume": 0.0, "delta": -0.5026, "gamma": 0.001, "vega": 2.3362, "theta": -0.7744, "rho": -1.6858, "theo": 205.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.4, "last_trade_time": "2026-11-05T14:49:51", "percent_change": 0.0, "prev_day_close": 260.050003051758}, {"option": "FIX270219C01220000", "bid": 116.4, "bid_size": 6.0, "ask": 127.0, "ask_size": 5.0, "iv": 0.6764, "open_interest": 1.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.001, "vega": 2.3408, "theta": -0.7652, "rho": 1.1761, "theo": 122.7821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.11, "last_trade_time": "2026-11-04T09:35:50", "percent_change": 0.0, "prev_day_close": 87.0}, {"option": "FIX270219P01220000", "bid": 213.8, "bid_size": 6.0, "ask": 225.3, "ask_size": 6.0, "iv": 0.6875, "open_interest": 46.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.001, "vega": 2.3338, "theta": -0.7696, "rho": -1.7436, "theo": 218.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.8, "last_trade_time": "2026-11-02T10:49:20", "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "FIX270219C01240000", "bid": 110.0, "bid_size": 1.0, "ask": 123.8, "ask_size": 1.0, "iv": 0.6842, "open_interest": 2.0, "volume": 0.0, "delta": 0.465, "gamma": 0.001, "vega": 2.3341, "theta": -0.7609, "rho": 1.1382, "theo": 115.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-11-05T10:00:29", "percent_change": 0.0, "prev_day_close": 81.3000030517578}, {"option": "FIX270219P01240000", "bid": 222.0, "bid_size": 3.0, "ask": 238.0, "ask_size": 1.0, "iv": 0.6749, "open_interest": 1.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.001, "vega": 2.3236, "theta": -0.7633, "rho": -1.7908, "theo": 230.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.0, "last_trade_time": "2026-10-26T15:54:54", "percent_change": 0.0, "prev_day_close": 287.050003051758}, {"option": "FIX270219C01260000", "bid": 102.0, "bid_size": 3.0, "ask": 117.4, "ask_size": 1.0, "iv": 0.6803, "open_interest": 2.0, "volume": 0.0, "delta": 0.4467, "gamma": 0.001, "vega": 2.3226, "theta": -0.755, "rho": 1.1003, "theo": 108.7391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.46, "last_trade_time": "2026-11-04T09:35:50", "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "FIX270219P01260000", "bid": 235.2, "bid_size": 1.0, "ask": 251.3, "ask_size": 1.0, "iv": 0.6737, "open_interest": 2.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.001, "vega": 2.3095, "theta": -0.7555, "rho": -1.8369, "theo": 243.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.4, "last_trade_time": "2026-11-03T15:47:00", "percent_change": 0.0, "prev_day_close": 301.899993896484}, {"option": "FIX270219C01280000", "bid": 97.4, "bid_size": 1.0, "ask": 107.4, "ask_size": 1.0, "iv": 0.6746, "open_interest": 5.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.001, "vega": 2.3058, "theta": -0.7477, "rho": 1.0612, "theo": 102.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.49, "last_trade_time": "2026-11-05T15:45:05", "percent_change": 0.0, "prev_day_close": 71.0999984741211}, {"option": "FIX270219P01280000", "bid": 248.5, "bid_size": 1.0, "ask": 264.0, "ask_size": 1.0, "iv": 0.6696, "open_interest": 4.0, "volume": 0.0, "delta": -0.578, "gamma": 0.001, "vega": 2.2873, "theta": -0.7463, "rho": -1.8855, "theo": 257.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.78, "last_trade_time": "2026-11-04T12:58:12", "percent_change": 0.0, "prev_day_close": 316.649993896484}, {"option": "FIX270219C01300000", "bid": 91.2, "bid_size": 1.0, "ask": 101.2, "ask_size": 1.0, "iv": 0.6723, "open_interest": 8.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.001, "vega": 2.2846, "theta": -0.739, "rho": 1.0222, "theo": 96.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.92, "last_trade_time": "2026-11-05T15:23:12", "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "FIX270219P01300000", "bid": 262.2, "bid_size": 1.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.6678, "open_interest": 2.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.001, "vega": 2.2662, "theta": -0.7356, "rho": -1.9295, "theo": 270.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.48, "last_trade_time": "2026-10-22T09:52:06", "percent_change": 0.0, "prev_day_close": 331.75}, {"option": "FIX270219C01320000", "bid": 84.5, "bid_size": 6.0, "ask": 94.5, "ask_size": 6.0, "iv": 0.6664, "open_interest": 1.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.001, "vega": 2.26, "theta": -0.729, "rho": 0.9845, "theo": 90.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.12, "last_trade_time": "2026-11-05T15:23:12", "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "FIX270219P01320000", "bid": 279.1, "bid_size": 6.0, "ask": 290.9, "ask_size": 6.0, "iv": 0.6694, "open_interest": 2.0, "volume": 0.0, "delta": -0.614, "gamma": 0.001, "vega": 2.2361, "theta": -0.7237, "rho": -1.9691, "theo": 285.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.68, "last_trade_time": "2026-10-26T09:41:56", "percent_change": 0.0, "prev_day_close": 349.199996948242}, {"option": "FIX270219C01340000", "bid": 79.2, "bid_size": 6.0, "ask": 89.2, "ask_size": 6.0, "iv": 0.6655, "open_interest": 24.0, "volume": 1.0, "delta": 0.377, "gamma": 0.001, "vega": 2.2317, "theta": -0.7178, "rho": 0.9471, "theo": 84.6493, "change": 22.4, "open": 80.2, "high": 80.2, "low": 80.2, "tick": "up", "last_trade_price": 80.2, "last_trade_time": "2026-11-09T13:02:38", "percent_change": 38.7543, "prev_day_close": 57.7999992370606}, {"option": "FIX270219P01340000", "bid": 294.0, "bid_size": 6.0, "ask": 305.4, "ask_size": 6.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": -0.6315, "gamma": 0.001, "vega": 2.2034, "theta": -0.7107, "rho": -1.9986, "theo": 299.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 364.350006103516}, {"option": "FIX270219C01360000", "bid": 74.0, "bid_size": 6.0, "ask": 83.7, "ask_size": 6.0, "iv": 0.6631, "open_interest": 26.0, "volume": 0.0, "delta": 0.3605, "gamma": 0.001, "vega": 2.199, "theta": -0.7056, "rho": 0.9092, "theo": 79.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.7, "last_trade_time": "2026-11-06T13:15:55", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "FIX270219P01360000", "bid": 308.0, "bid_size": 6.0, "ask": 320.0, "ask_size": 6.0, "iv": 0.665, "open_interest": 1.0, "volume": 0.0, "delta": -0.6486, "gamma": 0.001, "vega": 2.1626, "theta": -0.6967, "rho": -2.0351, "theo": 314.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-10-27T12:44:13", "percent_change": 0.0, "prev_day_close": 380.850006103516}, {"option": "FIX270219C01380000", "bid": 69.6, "bid_size": 6.0, "ask": 79.6, "ask_size": 6.0, "iv": 0.6645, "open_interest": 0.0, "volume": 0.0, "delta": 0.3444, "gamma": 0.0009, "vega": 2.1627, "theta": -0.6924, "rho": 0.8718, "theo": 74.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "FIX270219P01380000", "bid": 322.0, "bid_size": 6.0, "ask": 336.0, "ask_size": 6.0, "iv": 0.6631, "open_interest": 2.0, "volume": 1.0, "delta": -0.6652, "gamma": 0.001, "vega": 2.1269, "theta": -0.6816, "rho": -2.0699, "theo": 329.1403, "change": -52.85, "open": 344.0, "high": 344.0, "low": 344.0, "tick": "up", "last_trade_price": 344.0, "last_trade_time": "2026-11-09T10:18:51", "percent_change": -13.3174, "prev_day_close": 396.850006103516}, {"option": "FIX270219C01400000", "bid": 64.2, "bid_size": 6.0, "ask": 74.1, "ask_size": 6.0, "iv": 0.6592, "open_interest": 4.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0009, "vega": 2.1244, "theta": -0.6784, "rho": 0.8358, "theo": 69.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.9, "last_trade_time": "2026-11-04T15:13:21", "percent_change": 0.0, "prev_day_close": 46.6999988555908}, {"option": "FIX270219P01400000", "bid": 336.6, "bid_size": 6.0, "ask": 351.8, "ask_size": 6.0, "iv": 0.6609, "open_interest": 9.0, "volume": 2.0, "delta": -0.6815, "gamma": 0.001, "vega": 2.0801, "theta": -0.6656, "rho": -2.0889, "theo": 344.4232, "change": -28.0, "open": 386.0, "high": 386.0, "low": 386.0, "tick": "down", "last_trade_price": 386.0, "last_trade_time": "2026-11-09T09:35:37", "percent_change": -6.76329, "prev_day_close": 414.0}, {"option": "FIX270219C01420000", "bid": 60.3, "bid_size": 6.0, "ask": 70.3, "ask_size": 6.0, "iv": 0.6602, "open_interest": 3.0, "volume": 0.0, "delta": 0.3136, "gamma": 0.0009, "vega": 2.0838, "theta": -0.6636, "rho": 0.8008, "theo": 65.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.85, "last_trade_time": "2026-11-03T11:20:43", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "FIX270219P01420000", "bid": 355.3, "bid_size": 6.0, "ask": 366.0, "ask_size": 6.0, "iv": 0.6636, "open_interest": 2.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.001, "vega": 2.0339, "theta": -0.649, "rho": -2.1014, "theo": 359.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.9, "last_trade_time": "2026-10-06T13:14:19", "percent_change": 0.0, "prev_day_close": 430.850006103516}, {"option": "FIX270219C01440000", "bid": 56.0, "bid_size": 6.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.6568, "open_interest": 3.0, "volume": 0.0, "delta": 0.2989, "gamma": 0.0009, "vega": 2.04, "theta": -0.6481, "rho": 0.7658, "theo": 61.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.4, "last_trade_time": "2026-11-06T13:17:42", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "FIX270219P01440000", "bid": 368.0, "bid_size": 1.0, "ask": 382.6, "ask_size": 1.0, "iv": 0.6561, "open_interest": 0.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.0009, "vega": 1.983, "theta": -0.6319, "rho": -2.1199, "theo": 375.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 447.949996948242}, {"option": "FIX270219C01460000", "bid": 51.8, "bid_size": 1.0, "ask": 61.8, "ask_size": 2.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0009, "vega": 1.9934, "theta": -0.632, "rho": 0.7312, "theo": 57.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "FIX270219P01460000", "bid": 384.0, "bid_size": 1.0, "ask": 398.3, "ask_size": 1.0, "iv": 0.6533, "open_interest": 1.0, "volume": 0.0, "delta": -0.7278, "gamma": 0.0009, "vega": 1.9319, "theta": -0.6139, "rho": -2.1404, "theo": 391.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.12, "last_trade_time": "2026-10-15T13:20:55", "percent_change": 0.0, "prev_day_close": 464.899993896484}, {"option": "FIX270219C01480000", "bid": 48.1, "bid_size": 6.0, "ask": 58.1, "ask_size": 6.0, "iv": 0.6536, "open_interest": 3.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0008, "vega": 1.9458, "theta": -0.6155, "rho": 0.6982, "theo": 53.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.75, "last_trade_time": "2026-11-04T09:55:21", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "FIX270219P01480000", "bid": 400.5, "bid_size": 6.0, "ask": 414.0, "ask_size": 6.0, "iv": 0.6506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7423, "gamma": 0.0009, "vega": 1.8791, "theta": -0.5956, "rho": -2.1388, "theo": 408.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 481.800003051758}, {"option": "FIX270219C01500000", "bid": 46.6, "bid_size": 6.0, "ask": 54.8, "ask_size": 6.0, "iv": 0.6579, "open_interest": 26.0, "volume": 2.0, "delta": 0.2576, "gamma": 0.0008, "vega": 1.8975, "theta": -0.5986, "rho": 0.6666, "theo": 50.0175, "change": 17.3, "open": 50.0, "high": 50.3, "low": 50.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-11-09T15:38:21", "percent_change": 52.4242, "prev_day_close": 33.0}, {"option": "FIX270219P01500000", "bid": 416.0, "bid_size": 6.0, "ask": 431.2, "ask_size": 6.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0009, "vega": 1.8194, "theta": -0.5768, "rho": -2.1271, "theo": 424.7551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 499.449996948242}, {"option": "FIX270219C01520000", "bid": 41.3, "bid_size": 5.0, "ask": 51.2, "ask_size": 6.0, "iv": 0.6503, "open_interest": 15.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.0008, "vega": 1.8476, "theta": -0.5814, "rho": 0.6354, "theo": 46.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.62, "last_trade_time": "2026-11-04T14:30:41", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "FIX270219P01520000", "bid": 434.0, "bid_size": 5.0, "ask": 448.0, "ask_size": 6.0, "iv": 0.6499, "open_interest": 3.0, "volume": 0.0, "delta": -0.77, "gamma": 0.0009, "vega": 1.7626, "theta": -0.5581, "rho": -2.1452, "theo": 441.5292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 550.5, "last_trade_time": "2026-11-05T09:58:05", "percent_change": 0.0, "prev_day_close": 518.100006103516}, {"option": "FIX270219C01540000", "bid": 38.3, "bid_size": 1.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.6496, "open_interest": 5.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0008, "vega": 1.7955, "theta": -0.5639, "rho": 0.6047, "theo": 43.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.5, "last_trade_time": "2026-10-16T14:09:17", "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "FIX270219P01540000", "bid": 450.0, "bid_size": 3.0, "ask": 465.7, "ask_size": 1.0, "iv": 0.6477, "open_interest": 1.0, "volume": 0.0, "delta": -0.7831, "gamma": 0.0008, "vega": 1.7014, "theta": -0.5389, "rho": -2.1422, "theo": 458.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.3, "last_trade_time": "2026-10-01T10:38:12", "percent_change": 0.0, "prev_day_close": 535.899993896484}, {"option": "FIX270219C01560000", "bid": 35.0, "bid_size": 1.0, "ask": 45.0, "ask_size": 1.0, "iv": 0.6459, "open_interest": 4.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0008, "vega": 1.7428, "theta": -0.5463, "rho": 0.5751, "theo": 40.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.03, "last_trade_time": "2026-11-03T12:15:34", "percent_change": 0.0, "prev_day_close": 27.7999992370605}, {"option": "FIX270219P01560000", "bid": 468.0, "bid_size": 3.0, "ask": 484.0, "ask_size": 3.0, "iv": 0.6471, "open_interest": 1.0, "volume": 0.0, "delta": -0.7957, "gamma": 0.0008, "vega": 1.6458, "theta": -0.5195, "rho": -2.1426, "theo": 475.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.0, "last_trade_time": "2026-10-07T10:39:21", "percent_change": 0.0, "prev_day_close": 554.350006103516}, {"option": "FIX270219C01580000", "bid": 32.9, "bid_size": 5.0, "ask": 42.9, "ask_size": 5.0, "iv": 0.6482, "open_interest": 4.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0008, "vega": 1.6906, "theta": -0.5287, "rho": 0.5472, "theo": 38.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.3, "last_trade_time": "2026-10-22T10:30:17", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "FIX270219P01580000", "bid": 484.0, "bid_size": 5.0, "ask": 499.7, "ask_size": 5.0, "iv": 0.6414, "open_interest": 2.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.0008, "vega": 1.5823, "theta": -0.4999, "rho": -2.1111, "theo": 493.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 615.0, "last_trade_time": "2026-11-05T12:06:39", "percent_change": 0.0, "prev_day_close": 572.5}, {"option": "FIX270219C01600000", "bid": 30.2, "bid_size": 6.0, "ask": 39.7, "ask_size": 6.0, "iv": 0.6446, "open_interest": 13.0, "volume": 1.0, "delta": 0.1983, "gamma": 0.0007, "vega": 1.6385, "theta": -0.511, "rho": 0.5204, "theo": 35.5239, "change": 11.0, "open": 35.6, "high": 35.6, "low": 35.6, "tick": "up", "last_trade_price": 35.6, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 44.7154, "prev_day_close": 24.6000003814697}, {"option": "FIX270219P01600000", "bid": 503.7, "bid_size": 5.0, "ask": 518.0, "ask_size": 5.0, "iv": 0.6496, "open_interest": 4.0, "volume": 0.0, "delta": -0.8197, "gamma": 0.0008, "vega": 1.5123, "theta": -0.4806, "rho": -2.0751, "theo": 510.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 587.0, "last_trade_time": "2026-11-05T09:31:04", "percent_change": 0.0, "prev_day_close": 591.0}, {"option": "FIX270219C01620000", "bid": 27.1, "bid_size": 5.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.6404, "open_interest": 17.0, "volume": 0.0, "delta": 0.1879, "gamma": 0.0007, "vega": 1.5854, "theta": -0.4934, "rho": 0.494, "theo": 33.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.84, "last_trade_time": "2026-11-05T15:20:01", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "FIX270219P01620000", "bid": 520.0, "bid_size": 6.0, "ask": 536.0, "ask_size": 7.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0008, "vega": 1.4507, "theta": -0.4615, "rho": -2.0679, "theo": 528.3606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 608.649993896484}, {"option": "FIX270219C01640000", "bid": 24.7, "bid_size": 1.0, "ask": 34.7, "ask_size": 1.0, "iv": 0.638, "open_interest": 4.0, "volume": 0.0, "delta": 0.1779, "gamma": 0.0007, "vega": 1.5316, "theta": -0.4759, "rho": 0.4684, "theo": 30.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.0, "last_trade_time": "2026-10-26T12:10:02", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "FIX270219P01640000", "bid": 538.0, "bid_size": 3.0, "ask": 554.0, "ask_size": 3.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8419, "gamma": 0.0007, "vega": 1.391, "theta": -0.4424, "rho": -2.0523, "theo": 546.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 627.100006103516}, {"option": "FIX270219C01660000", "bid": 23.2, "bid_size": 1.0, "ask": 33.2, "ask_size": 1.0, "iv": 0.6408, "open_interest": 0.0, "volume": 0.0, "delta": 0.1683, "gamma": 0.0007, "vega": 1.4785, "theta": -0.4586, "rho": 0.444, "theo": 28.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 254.0, "last_trade_time": "2026-09-21T11:07:58", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "FIX270219P01660000", "bid": 556.0, "bid_size": 3.0, "ask": 572.0, "ask_size": 1.0, "iv": 0.6428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0007, "vega": 1.3312, "theta": -0.4234, "rho": -2.0088, "theo": 564.2917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 646.899993896484}, {"option": "FIX270219C01680000", "bid": 21.6, "bid_size": 6.0, "ask": 31.5, "ask_size": 5.0, "iv": 0.6418, "open_interest": 6.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0006, "vega": 1.4268, "theta": -0.4414, "rho": 0.4212, "theo": 26.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.4, "last_trade_time": "2026-10-15T15:59:41", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "FIX270219P01680000", "bid": 578.0, "bid_size": 6.0, "ask": 589.3, "ask_size": 6.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": -0.8623, "gamma": 0.0007, "vega": 1.2644, "theta": -0.4044, "rho": -1.9314, "theo": 582.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 697.0, "last_trade_time": "2026-11-05T11:18:19", "percent_change": 0.0, "prev_day_close": 665.800018310547}, {"option": "FIX270219C01700000", "bid": 19.8, "bid_size": 6.0, "ask": 29.7, "ask_size": 6.0, "iv": 0.641, "open_interest": 11.0, "volume": 1.0, "delta": 0.1505, "gamma": 0.0006, "vega": 1.3757, "theta": -0.4246, "rho": 0.3992, "theo": 25.0451, "change": 4.8, "open": 23.1, "high": 23.1, "low": 23.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T14:53:32", "percent_change": 26.2295, "prev_day_close": 18.2999997138977}, {"option": "FIX270219P01700000", "bid": 593.5, "bid_size": 5.0, "ask": 607.8, "ask_size": 6.0, "iv": 0.6417, "open_interest": 1.0, "volume": 0.0, "delta": -0.872, "gamma": 0.0007, "vega": 1.1903, "theta": -0.3856, "rho": -1.8808, "theo": 600.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 435.69, "last_trade_time": "2026-10-22T09:52:06", "percent_change": 0.0, "prev_day_close": 684.599975585938}, {"option": "FIX270219C01720000", "bid": 18.1, "bid_size": 6.0, "ask": 27.2, "ask_size": 6.0, "iv": 0.6371, "open_interest": 4.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0006, "vega": 1.3245, "theta": -0.408, "rho": 0.3778, "theo": 23.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.2, "last_trade_time": "2026-10-26T12:14:40", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "FIX270219P01720000", "bid": 612.0, "bid_size": 6.0, "ask": 626.0, "ask_size": 6.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0007, "vega": 1.1288, "theta": -0.3672, "rho": -1.8801, "theo": 619.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 703.850006103516}, {"option": "FIX270219C01740000", "bid": 19.2, "bid_size": 6.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.6495, "open_interest": 46.0, "volume": 2.0, "delta": 0.1344, "gamma": 0.0006, "vega": 1.2734, "theta": -0.3917, "rho": 0.3571, "theo": 21.7418, "change": 3.85, "open": 20.8, "high": 20.8, "low": 20.65, "tick": "down", "last_trade_price": 20.65, "last_trade_time": "2026-11-09T12:47:12", "percent_change": 22.9167, "prev_day_close": 16.7999997138977}, {"option": "FIX270219P01740000", "bid": 630.0, "bid_size": 6.0, "ask": 644.0, "ask_size": 6.0, "iv": 0.6329, "open_interest": 0.0, "volume": 0.0, "delta": -0.8902, "gamma": 0.0006, "vega": 1.0736, "theta": -0.3492, "rho": -1.8407, "theo": 637.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 722.899993896484}, {"option": "FIX270219C01760000", "bid": 14.5, "bid_size": 6.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.6341, "open_interest": 9.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0006, "vega": 1.2235, "theta": -0.3757, "rho": 0.3377, "theo": 20.2533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.0, "last_trade_time": "2026-10-29T13:42:28", "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "FIX270219P01760000", "bid": 648.4, "bid_size": 6.0, "ask": 663.4, "ask_size": 6.0, "iv": 0.6337, "open_interest": 1.0, "volume": 0.0, "delta": -0.8987, "gamma": 0.0006, "vega": 1.0131, "theta": -0.3309, "rho": -1.7814, "theo": 656.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.3, "last_trade_time": "2026-10-06T13:48:06", "percent_change": 0.0, "prev_day_close": 742.200012207031}, {"option": "FIX270219C01780000", "bid": 13.7, "bid_size": 1.0, "ask": 23.7, "ask_size": 1.0, "iv": 0.6386, "open_interest": 1.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0005, "vega": 1.1756, "theta": -0.3602, "rho": 0.3194, "theo": 18.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.77, "last_trade_time": "2026-10-23T15:07:29", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "FIX270219P01780000", "bid": 668.0, "bid_size": 1.0, "ask": 683.9, "ask_size": 1.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0006, "vega": 0.9476, "theta": -0.3132, "rho": -1.6419, "theo": 675.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 761.549987792969}, {"option": "FIX270219C01800000", "bid": 12.0, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.6328, "open_interest": 6.0, "volume": 0.0, "delta": 0.113, "gamma": 0.0005, "vega": 1.1288, "theta": -0.345, "rho": 0.3021, "theo": 17.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.2, "last_trade_time": "2026-10-27T12:06:30", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "FIX270219P01800000", "bid": 686.4, "bid_size": 1.0, "ask": 702.0, "ask_size": 1.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9145, "gamma": 0.0006, "vega": 0.8716, "theta": -0.2946, "rho": -1.5454, "theo": 694.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 780.899993896484}, {"option": "FIX270219C01820000", "bid": 11.3, "bid_size": 2.0, "ask": 21.3, "ask_size": 2.0, "iv": 0.6382, "open_interest": 1.0, "volume": 0.0, "delta": 0.1065, "gamma": 0.0005, "vega": 1.0825, "theta": -0.3302, "rho": 0.2852, "theo": 16.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.0, "last_trade_time": "2026-09-25T09:53:41", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "FIX270219P01820000", "bid": 706.0, "bid_size": 1.0, "ask": 722.0, "ask_size": 1.0, "iv": 0.6461, "open_interest": 39.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0006, "vega": 0.8061, "theta": -0.2825, "rho": -1.5421, "theo": 713.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 586.0, "last_trade_time": "2026-10-26T12:03:26", "percent_change": 0.0, "prev_day_close": 800.450012207031}, {"option": "FIX270219C01840000", "bid": 9.6, "bid_size": 1.0, "ask": 19.6, "ask_size": 1.0, "iv": 0.6318, "open_interest": 1.0, "volume": 0.0, "delta": 0.1004, "gamma": 0.0005, "vega": 1.0367, "theta": -0.3158, "rho": 0.269, "theo": 15.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.03, "last_trade_time": "2026-10-26T10:40:46", "percent_change": 0.0, "prev_day_close": 11.8999998569489}, {"option": "FIX270219P01840000", "bid": 724.0, "bid_size": 3.0, "ask": 742.0, "ask_size": 3.0, "iv": 0.6397, "open_interest": 26.0, "volume": 0.0, "delta": -0.9293, "gamma": 0.0006, "vega": 0.7584, "theta": -0.27, "rho": -1.4901, "theo": 732.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 604.1, "last_trade_time": "2026-10-26T12:03:26", "percent_change": 0.0, "prev_day_close": 820.049987792969}, {"option": "FIX270219C01860000", "bid": 8.6, "bid_size": 1.0, "ask": 18.6, "ask_size": 1.0, "iv": 0.6315, "open_interest": 1.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0004, "vega": 0.9922, "theta": -0.3019, "rho": 0.2537, "theo": 14.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T10:19:53", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "FIX270219P01860000", "bid": 744.0, "bid_size": 3.0, "ask": 760.0, "ask_size": 1.0, "iv": 0.6456, "open_interest": 10.0, "volume": 0.0, "delta": -0.9361, "gamma": 0.0005, "vega": 0.7069, "theta": -0.2558, "rho": -1.4272, "theo": 751.7237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 873.68, "last_trade_time": "2026-11-05T14:51:27", "percent_change": 0.0, "prev_day_close": 838.899993896484}, {"option": "FIX270219C01880000", "bid": 7.7, "bid_size": 1.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.6304, "open_interest": 5.0, "volume": 0.0, "delta": 0.0892, "gamma": 0.0004, "vega": 0.9497, "theta": -0.2884, "rho": 0.2394, "theo": 13.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.24, "last_trade_time": "2026-10-23T13:57:20", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "FIX270219P01880000", "bid": 762.2, "bid_size": 1.0, "ask": 779.9, "ask_size": 1.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0005, "vega": 0.6502, "theta": -0.2403, "rho": -1.3084, "theo": 771.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 859.25}, {"option": "FIX270219C01900000", "bid": 7.3, "bid_size": 1.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.636, "open_interest": 43.0, "volume": 0.0, "delta": 0.084, "gamma": 0.0004, "vega": 0.9089, "theta": -0.2753, "rho": 0.226, "theo": 12.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-05T15:17:05", "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "FIX270219P01900000", "bid": 782.0, "bid_size": 3.0, "ask": 799.3, "ask_size": 1.0, "iv": 0.6409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0005, "vega": 0.5736, "theta": -0.2217, "rho": -1.2253, "theo": 790.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 878.850006103516}, {"option": "FIX270219C01920000", "bid": 5.7, "bid_size": 1.0, "ask": 15.6, "ask_size": 2.0, "iv": 0.6265, "open_interest": 1.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0004, "vega": 0.8691, "theta": -0.2627, "rho": 0.2131, "theo": 11.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.93, "last_trade_time": "2026-11-04T10:09:32", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "FIX270219P01920000", "bid": 802.0, "bid_size": 3.0, "ask": 818.8, "ask_size": 1.0, "iv": 0.6464, "open_interest": 0.0, "volume": 0.0, "delta": -0.9541, "gamma": 0.0005, "vega": 0.4946, "theta": -0.2019, "rho": -1.0308, "theo": 809.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 898.149993896484}, {"option": "FIX270219C01940000", "bid": 5.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.6343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0744, "gamma": 0.0004, "vega": 0.8299, "theta": -0.2505, "rho": 0.2007, "theo": 10.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FIX270219P01940000", "bid": 820.8, "bid_size": 1.0, "ask": 838.0, "ask_size": 1.0, "iv": 0.6384, "open_interest": 0.0, "volume": 0.0, "delta": -0.9596, "gamma": 0.0004, "vega": 0.4512, "theta": -0.182, "rho": -0.997, "theo": 829.4111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 918.300018310547}, {"option": "FIX270219C01960000", "bid": 4.7, "bid_size": 1.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.6323, "open_interest": 1.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0004, "vega": 0.7918, "theta": -0.2387, "rho": 0.1889, "theo": 9.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.08, "last_trade_time": "2026-10-26T14:50:03", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "FIX270219P01960000", "bid": 841.3, "bid_size": 1.0, "ask": 857.9, "ask_size": 1.0, "iv": 0.6492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0004, "vega": 0.4171, "theta": -0.1616, "rho": -0.9458, "theo": 848.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 938.049987792969}, {"option": "FIX270219C01980000", "bid": 4.5, "bid_size": 6.0, "ask": 14.0, "ask_size": 6.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0003, "vega": 0.7553, "theta": -0.2274, "rho": 0.1779, "theo": 9.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "FIX270219P01980000", "bid": 860.9, "bid_size": 6.0, "ask": 875.9, "ask_size": 6.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0004, "vega": 0.3804, "theta": -0.1411, "rho": -0.9016, "theo": 868.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 957.5}, {"option": "FIX270219C02000000", "bid": 7.3, "bid_size": 6.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.663, "open_interest": 21.0, "volume": 2.0, "delta": 0.062, "gamma": 0.0003, "vega": 0.7207, "theta": -0.2165, "rho": 0.1676, "theo": 8.563, "change": 0.2, "open": 8.8, "high": 8.8, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-09T11:51:23", "percent_change": 2.5, "prev_day_close": 8.0}, {"option": "FIX270219P02000000", "bid": 880.6, "bid_size": 5.0, "ask": 895.5, "ask_size": 5.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0004, "vega": 0.3288, "theta": -0.1183, "rho": -0.7762, "theo": 888.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 977.299987792969}, {"option": "FIX270219C02020000", "bid": 3.5, "bid_size": 6.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.6391, "open_interest": 2.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0003, "vega": 0.6876, "theta": -0.2061, "rho": 0.1579, "theo": 7.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FIX270219P02020000", "bid": 900.3, "bid_size": 5.0, "ask": 915.2, "ask_size": 1.0, "iv": 0.618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0003, "vega": 0.2821, "theta": -0.0949, "rho": -0.5241, "theo": 908.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 997.149993896484}, {"option": "FIX270219C02040000", "bid": 2.8, "bid_size": 1.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.6391, "open_interest": 1.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0003, "vega": 0.6553, "theta": -0.196, "rho": 0.1486, "theo": 7.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.4, "last_trade_time": "2026-10-06T11:35:44", "percent_change": 0.0, "prev_day_close": 6.89999979734421}, {"option": "FIX270219P02040000", "bid": 919.9, "bid_size": 1.0, "ask": 936.7, "ask_size": 1.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": -0.9807, "gamma": 0.0003, "vega": 0.1873, "theta": -0.0595, "rho": -0.5255, "theo": 927.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.7, "last_trade_time": "2026-10-07T09:31:25", "percent_change": 0.0, "prev_day_close": 1017.0}, {"option": "FIX270219C02060000", "bid": 2.4, "bid_size": 1.0, "ask": 12.4, "ask_size": 2.0, "iv": 0.6408, "open_interest": 2.0, "volume": 0.0, "delta": 0.0516, "gamma": 0.0003, "vega": 0.6239, "theta": -0.1864, "rho": 0.1397, "theo": 6.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-10-23T10:31:46", "percent_change": 0.0, "prev_day_close": 6.39999979734421}, {"option": "FIX270219P02060000", "bid": 939.7, "bid_size": 1.0, "ask": 956.5, "ask_size": 1.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0002, "vega": 0.1736, "theta": -0.0265, "rho": -0.503, "theo": 947.7018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.75, "last_trade_time": "2026-09-30T10:57:27", "percent_change": 0.0, "prev_day_close": 1037.35003662109}, {"option": "FIX270219C02080000", "bid": 1.8, "bid_size": 1.0, "ask": 11.8, "ask_size": 2.0, "iv": 0.6389, "open_interest": 2.0, "volume": 0.0, "delta": 0.0485, "gamma": 0.0003, "vega": 0.5935, "theta": -0.1772, "rho": 0.1313, "theo": 6.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.3, "last_trade_time": "2026-10-15T11:21:00", "percent_change": 0.0, "prev_day_close": 5.6999998986721}, {"option": "FIX270219P02080000", "bid": 958.1, "bid_size": 1.0, "ask": 976.3, "ask_size": 1.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0002, "vega": 0.1582, "theta": 0.0, "rho": -0.4812, "theo": 967.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 509.66, "last_trade_time": "2026-09-30T10:57:28", "percent_change": 0.0, "prev_day_close": 1057.25}, {"option": "FIX270219C02100000", "bid": 1.4, "bid_size": 1.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.6397, "open_interest": 4.0, "volume": 0.0, "delta": 0.0456, "gamma": 0.0003, "vega": 0.5647, "theta": -0.1684, "rho": 0.1235, "theo": 5.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-27T11:08:22", "percent_change": 0.0, "prev_day_close": 5.6999998986721}, {"option": "FIX270219P02100000", "bid": 978.4, "bid_size": 1.0, "ask": 996.2, "ask_size": 1.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0002, "vega": 0.1436, "theta": 0.0, "rho": -0.4355, "theo": 987.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1077.09997558594}, {"option": "FIX270219C02120000", "bid": 1.1, "bid_size": 1.0, "ask": 11.1, "ask_size": 1.0, "iv": 0.6419, "open_interest": 3.0, "volume": 0.0, "delta": 0.0428, "gamma": 0.0002, "vega": 0.5374, "theta": -0.1599, "rho": 0.1162, "theo": 5.5535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.2, "last_trade_time": "2026-09-28T12:20:17", "percent_change": 0.0, "prev_day_close": 5.60000020265579}, {"option": "FIX270219P02120000", "bid": 998.0, "bid_size": 3.0, "ask": 1016.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0002, "vega": 0.1174, "theta": 0.0, "rho": -0.4023, "theo": 1007.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1097.04998779297}, {"option": "FIX270219C02140000", "bid": 0.8, "bid_size": 1.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.6437, "open_interest": 1.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.0002, "vega": 0.5115, "theta": -0.1518, "rho": 0.1094, "theo": 5.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.1, "last_trade_time": "2026-10-15T10:30:50", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270219P02140000", "bid": 1018.0, "bid_size": 3.0, "ask": 1035.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0001, "vega": 0.0958, "theta": 0.0, "rho": -0.2429, "theo": 1027.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1116.95001220703}, {"option": "FIX270219C02160000", "bid": 0.4, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 0.6433, "open_interest": 6.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0002, "vega": 0.4864, "theta": -0.1441, "rho": 0.1028, "theo": 4.807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.02, "last_trade_time": "2026-10-15T11:23:13", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270219P02160000", "bid": 1038.0, "bid_size": 2.0, "ask": 1055.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0001, "vega": 0.0424, "theta": 0.0, "rho": -0.2445, "theo": 1047.2181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1136.90002441406}, {"option": "FIX270219C02180000", "bid": 0.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 1.0, "iv": 0.6464, "open_interest": 2.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0002, "vega": 0.4621, "theta": -0.1368, "rho": 0.0966, "theo": 4.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-10-15T11:11:20", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270219P02180000", "bid": 1058.0, "bid_size": 3.0, "ask": 1075.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9955, "gamma": 0.0001, "vega": 0.0329, "theta": 0.0, "rho": -0.2409, "theo": 1067.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1156.40002441406}, {"option": "FIX270219C02200000", "bid": 0.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.6513, "open_interest": 1.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0002, "vega": 0.4387, "theta": -0.1297, "rho": 0.0907, "theo": 4.1619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-27T11:00:56", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270219P02200000", "bid": 1078.0, "bid_size": 2.0, "ask": 1095.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9965, "gamma": 0.0001, "vega": 0.0299, "theta": 0.0, "rho": -0.238, "theo": 1087.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1176.90002441406}, {"option": "FIX270219C02220000", "bid": 0.2, "bid_size": 1.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0002, "vega": 0.4165, "theta": -0.123, "rho": 0.0852, "theo": 3.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270219P02220000", "bid": 1098.0, "bid_size": 3.0, "ask": 1115.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0001, "vega": 0.0268, "theta": 0.0, "rho": -0.2362, "theo": 1107.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1196.75}, {"option": "FIX270219C02240000", "bid": 0.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.6651, "open_interest": 2.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0002, "vega": 0.3955, "theta": -0.1166, "rho": 0.0801, "theo": 3.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-10-06T10:51:30", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270219P02240000", "bid": 1118.0, "bid_size": 3.0, "ask": 1135.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0, "vega": 0.0225, "theta": 0.0, "rho": -0.2244, "theo": 1127.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1216.84997558594}, {"option": "FIX270219C02260000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6702, "open_interest": 9.0, "volume": 0.0, "delta": 0.0276, "gamma": 0.0002, "vega": 0.3757, "theta": -0.1106, "rho": 0.0753, "theo": 3.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.8, "last_trade_time": "2026-10-14T12:53:13", "percent_change": 0.0, "prev_day_close": 5.10000019147992}, {"option": "FIX270219P02260000", "bid": 1138.0, "bid_size": 3.0, "ask": 1155.5, "ask_size": 1.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0, "vega": 0.0179, "theta": 0.0, "rho": -0.217, "theo": 1147.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1236.75}, {"option": "FIX270219C02280000", "bid": 0.1, "bid_size": 1.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.6785, "open_interest": 0.0, "volume": 0.0, "delta": 0.026, "gamma": 0.0002, "vega": 0.3568, "theta": -0.1048, "rho": 0.0708, "theo": 3.122, "change": 0.0, "open": 0.0, "high": 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": "FIX270219P02280000", "bid": 1158.0, "bid_size": 3.0, "ask": 1175.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0081, "theta": 0.0, "rho": -0.1873, "theo": 1167.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1256.75}, {"option": "FIX270219C02300000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0001, "vega": 0.3385, "theta": -0.0992, "rho": 0.0665, "theo": 2.9058, "change": 0.0, "open": 0.0, "high": 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": "FIX270219P02300000", "bid": 1178.0, "bid_size": 3.0, "ask": 1195.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.189, "theo": 1187.0692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1276.75}, {"option": "FIX270219C02320000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.69, "open_interest": 4.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0001, "vega": 0.321, "theta": -0.094, "rho": 0.0624, "theo": 2.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.58, "last_trade_time": "2026-10-12T12:27:27", "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "FIX270219P02320000", "bid": 1199.4, "bid_size": 1.0, "ask": 1215.4, "ask_size": 1.0, "iv": 0.719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1906, "theo": 1207.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1296.84997558594}, {"option": "FIX270219C02340000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0215, "gamma": 0.0001, "vega": 0.3041, "theta": -0.089, "rho": 0.0585, "theo": 2.5182, "change": 0.0, "open": 0.0, "high": 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": "FIX270219P02340000", "bid": 1218.0, "bid_size": 3.0, "ask": 1235.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1922, "theo": 1227.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1316.75}, {"option": "FIX270219C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6329, "open_interest": 1.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0001, "vega": 0.2883, "theta": -0.0843, "rho": 0.055, "theo": 2.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-03T12:50:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270219P02360000", "bid": 1238.0, "bid_size": 3.0, "ask": 1255.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1939, "theo": 1247.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1336.75}, {"option": "FIX270219C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0189, "gamma": 0.0001, "vega": 0.2734, "theta": -0.0798, "rho": 0.0517, "theo": 2.1832, "change": 0.0, "open": 0.0, "high": 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": "FIX270219P02380000", "bid": 1258.0, "bid_size": 3.0, "ask": 1275.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1955, "theo": 1267.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1356.75}, {"option": "FIX270219C02400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6446, "open_interest": 4.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0001, "vega": 0.2593, "theta": -0.0755, "rho": 0.0486, "theo": 2.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-15T10:06:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270219P02400000", "bid": 1278.0, "bid_size": 2.0, "ask": 1295.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1972, "theo": 1287.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1376.84997558594}, {"option": "FIX270219C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6504, "open_interest": 3.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0001, "vega": 0.2459, "theta": -0.0715, "rho": 0.0456, "theo": 1.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-10-29T10:34:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270219P02420000", "bid": 1298.0, "bid_size": 2.0, "ask": 1315.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1988, "theo": 1307.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 716.0, "last_trade_time": "2026-10-08T12:17:44", "percent_change": 0.0, "prev_day_close": 1396.75}, {"option": "FIX270219C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6561, "open_interest": 11.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0001, "vega": 0.233, "theta": -0.0676, "rho": 0.0428, "theo": 1.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-26T11:52:51", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270219P02440000", "bid": 1318.0, "bid_size": 2.0, "ask": 1335.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2004, "theo": 1327.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1416.70001220703}, {"option": "FIX270219C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.662, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0001, "vega": 0.2202, "theta": -0.0638, "rho": 0.0401, "theo": 1.6377, "change": 0.0, "open": 0.0, "high": 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": "FIX270219P02460000", "bid": 1338.0, "bid_size": 2.0, "ask": 1355.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2021, "theo": 1347.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1436.75}, {"option": "FIX270219C02480000", "bid": 0.05, "bid_size": 2.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.7245, "open_interest": 2.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0001, "vega": 0.2084, "theta": -0.0604, "rho": 0.0376, "theo": 1.5257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T10:32:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270219P02480000", "bid": 1358.0, "bid_size": 2.0, "ask": 1375.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2037, "theo": 1367.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1456.75}, {"option": "FIX270219C02500000", "bid": 0.05, "bid_size": 2.0, "ask": 10.0, "ask_size": 2.0, "iv": 0.7459, "open_interest": 4.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0001, "vega": 0.1973, "theta": -0.0571, "rho": 0.0353, "theo": 1.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T09:30:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270219P02500000", "bid": 1378.0, "bid_size": 2.0, "ask": 1396.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2054, "theo": 1386.9956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1476.40002441406}, {"option": "FIX270219C02600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7, "open_interest": 2.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0001, "vega": 0.1504, "theta": -0.0432, "rho": 0.0258, "theo": 0.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.21, "last_trade_time": "2026-10-22T09:52:06", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FIX270219P02600000", "bid": 1478.0, "bid_size": 2.0, "ask": 1495.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2136, "theo": 1486.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1576.59997558594}, {"option": "FIX270416C00500000", "bid": 623.1, "bid_size": 1.0, "ask": 639.5, "ask_size": 1.0, "iv": 0.8425, "open_interest": 0.0, "volume": 0.0, "delta": 0.955, "gamma": 0.0001, "vega": 0.6702, "theta": -0.0889, "rho": 1.8588, "theo": 632.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 545.949981689453}, {"option": "FIX270416P00500000", "bid": 5.2, "bid_size": 1.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.8065, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0001, "vega": 0.6736, "theta": -0.18, "rho": -0.2501, "theo": 13.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3999996185303}, {"option": "FIX270416C00520000", "bid": 604.0, "bid_size": 5.0, "ask": 623.0, "ask_size": 3.0, "iv": 0.8395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0002, "vega": 0.7345, "theta": -0.1063, "rho": 1.9136, "theo": 614.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 528.75}, {"option": "FIX270416P00520000", "bid": 6.9, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0002, "vega": 0.737, "theta": -0.1947, "rho": -0.28, "theo": 15.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "FIX270416C00540000", "bid": 588.0, "bid_size": 1.0, "ask": 606.0, "ask_size": 4.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": 0.9442, "gamma": 0.0002, "vega": 0.8009, "theta": -0.1243, "rho": 1.9653, "theo": 597.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 511.549987792969}, {"option": "FIX270416P00540000", "bid": 9.0, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0002, "vega": 0.8037, "theta": -0.21, "rho": -0.3127, "theo": 17.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2000002861023}, {"option": "FIX270416C00560000", "bid": 570.0, "bid_size": 3.0, "ask": 588.0, "ask_size": 3.0, "iv": 0.8227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.0002, "vega": 0.8711, "theta": -0.1427, "rho": 2.0149, "theo": 579.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 495.800003051758}, {"option": "FIX270416P00560000", "bid": 11.7, "bid_size": 1.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.797, "open_interest": 3.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0002, "vega": 0.8751, "theta": -0.2258, "rho": -0.3473, "theo": 19.5747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-11-05T15:55:00", "percent_change": 0.0, "prev_day_close": 20.7999997138977}, {"option": "FIX270416C00580000", "bid": 552.9, "bid_size": 1.0, "ask": 570.7, "ask_size": 1.0, "iv": 0.8159, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0002, "vega": 0.9448, "theta": -0.1616, "rho": 2.059, "theo": 562.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 479.649993896484}, {"option": "FIX270416P00580000", "bid": 14.3, "bid_size": 1.0, "ask": 23.3, "ask_size": 2.0, "iv": 0.7882, "open_interest": 15.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.0002, "vega": 0.9498, "theta": -0.242, "rho": -0.3854, "theo": 21.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.59, "last_trade_time": "2026-11-05T15:43:47", "percent_change": 0.0, "prev_day_close": 23.7999992370605}, {"option": "FIX270416C00600000", "bid": 538.0, "bid_size": 6.0, "ask": 552.6, "ask_size": 6.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0002, "vega": 1.0199, "theta": -0.1808, "rho": 2.1007, "theo": 545.2743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.600006103516}, {"option": "FIX270416P00600000", "bid": 17.8, "bid_size": 6.0, "ask": 26.3, "ask_size": 6.0, "iv": 0.7893, "open_interest": 1.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0002, "vega": 1.0238, "theta": -0.2586, "rho": -0.426, "theo": 24.3947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-04T13:09:40", "percent_change": 0.0, "prev_day_close": 27.2999992370605}, {"option": "FIX270416C00620000", "bid": 522.0, "bid_size": 6.0, "ask": 535.8, "ask_size": 6.0, "iv": 0.8088, "open_interest": 0.0, "volume": 4.0, "delta": 0.9172, "gamma": 0.0002, "vega": 1.097, "theta": -0.2003, "rho": 2.1396, "theo": 528.3818, "change": 63.02, "open": 483.75, "high": 510.02, "low": 483.75, "tick": "up", "last_trade_price": 510.02, "last_trade_time": "2026-11-09T11:45:39", "percent_change": 14.0984, "prev_day_close": 447.0}, {"option": "FIX270416P00620000", "bid": 21.5, "bid_size": 6.0, "ask": 29.4, "ask_size": 6.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0003, "vega": 1.1021, "theta": -0.2755, "rho": -0.4692, "theo": 27.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "FIX270416C00640000", "bid": 504.0, "bid_size": 6.0, "ask": 519.7, "ask_size": 6.0, "iv": 0.7968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0003, "vega": 1.1774, "theta": -0.22, "rho": 2.1735, "theo": 511.7134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 429.800003051758}, {"option": "FIX270416P00640000", "bid": 23.4, "bid_size": 6.0, "ask": 33.4, "ask_size": 6.0, "iv": 0.7812, "open_interest": 1.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0003, "vega": 1.1842, "theta": -0.2926, "rho": -0.5147, "theo": 30.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T11:31:19", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "FIX270416C00660000", "bid": 486.3, "bid_size": 1.0, "ask": 504.0, "ask_size": 4.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0003, "vega": 1.2595, "theta": -0.2399, "rho": 2.2043, "theo": 495.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.099990844727}, {"option": "FIX270416P00660000", "bid": 26.9, "bid_size": 1.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.7763, "open_interest": 9.0, "volume": 0.0, "delta": -0.0978, "gamma": 0.0003, "vega": 1.2658, "theta": -0.3099, "rho": -0.5632, "theo": 33.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.6, "last_trade_time": "2026-11-04T15:27:31", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "FIX270416C00680000", "bid": 472.0, "bid_size": 6.0, "ask": 485.7, "ask_size": 6.0, "iv": 0.7782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0003, "vega": 1.3419, "theta": -0.2599, "rho": 2.232, "theo": 479.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.899993896484}, {"option": "FIX270416P00680000", "bid": 30.8, "bid_size": 6.0, "ask": 40.6, "ask_size": 6.0, "iv": 0.7725, "open_interest": 1.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0003, "vega": 1.3472, "theta": -0.3273, "rho": -0.6159, "theo": 36.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.7, "last_trade_time": "2026-11-04T15:28:29", "percent_change": 0.0, "prev_day_close": 44.2999992370606}, {"option": "FIX270416C00700000", "bid": 456.2, "bid_size": 6.0, "ask": 472.0, "ask_size": 6.0, "iv": 0.7793, "open_interest": 0.0, "volume": 2.0, "delta": 0.8825, "gamma": 0.0003, "vega": 1.4255, "theta": -0.2799, "rho": 2.2563, "theo": 463.1679, "change": 60.37, "open": 446.62, "high": 446.62, "low": 446.62, "tick": "up", "last_trade_price": 446.62, "last_trade_time": "2026-11-09T11:45:39", "percent_change": 15.6298, "prev_day_close": 386.25}, {"option": "FIX270416P00700000", "bid": 34.5, "bid_size": 6.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.7665, "open_interest": 1.0, "volume": 1.0, "delta": -0.1163, "gamma": 0.0004, "vega": 1.4343, "theta": -0.3447, "rho": -0.6688, "theo": 40.3838, "change": -7.95, "open": 41.45, "high": 41.45, "low": 41.45, "tick": "up", "last_trade_price": 41.45, "last_trade_time": "2026-11-09T14:20:29", "percent_change": -16.0931, "prev_day_close": 49.4000015258789}, {"option": "FIX270416C00720000", "bid": 442.0, "bid_size": 6.0, "ask": 456.0, "ask_size": 5.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.8726, "gamma": 0.0004, "vega": 1.5111, "theta": -0.2998, "rho": 2.2761, "theo": 447.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.800003051758}, {"option": "FIX270416P00720000", "bid": 39.1, "bid_size": 6.0, "ask": 48.8, "ask_size": 6.0, "iv": 0.7634, "open_interest": 3.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0004, "vega": 1.5201, "theta": -0.362, "rho": -0.7249, "theo": 44.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.6, "last_trade_time": "2026-11-04T13:22:17", "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "FIX270416C00740000", "bid": 424.0, "bid_size": 3.0, "ask": 442.0, "ask_size": 3.0, "iv": 0.7651, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0004, "vega": 1.5967, "theta": -0.3196, "rho": 2.2924, "theo": 432.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.25}, {"option": "FIX270416P00740000", "bid": 44.0, "bid_size": 6.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.7601, "open_interest": 1.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0004, "vega": 1.6043, "theta": -0.3793, "rho": -0.7854, "theo": 48.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.65, "last_trade_time": "2026-11-06T10:18:54", "percent_change": 0.0, "prev_day_close": 60.5999984741211}, {"option": "FIX270416C00760000", "bid": 410.0, "bid_size": 1.0, "ask": 426.0, "ask_size": 3.0, "iv": 0.7588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8514, "gamma": 0.0004, "vega": 1.6812, "theta": -0.3391, "rho": 2.3061, "theo": 417.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 343.149993896484}, {"option": "FIX270416P00760000", "bid": 47.8, "bid_size": 6.0, "ask": 57.8, "ask_size": 6.0, "iv": 0.7512, "open_interest": 2.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0004, "vega": 1.688, "theta": -0.3962, "rho": -0.8484, "theo": 53.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-11-06T10:18:54", "percent_change": 0.0, "prev_day_close": 66.6000003814697}, {"option": "FIX270416C00780000", "bid": 394.5, "bid_size": 2.0, "ask": 412.0, "ask_size": 3.0, "iv": 0.7545, "open_interest": 0.0, "volume": 0.0, "delta": 0.8401, "gamma": 0.0004, "vega": 1.7657, "theta": -0.3583, "rho": 2.316, "theo": 402.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 329.25}, {"option": "FIX270416P00780000", "bid": 53.4, "bid_size": 1.0, "ask": 63.4, "ask_size": 1.0, "iv": 0.7496, "open_interest": 0.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0004, "vega": 1.7752, "theta": -0.4129, "rho": -0.912, "theo": 57.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "FIX270416C00800000", "bid": 380.8, "bid_size": 1.0, "ask": 398.0, "ask_size": 3.0, "iv": 0.7504, "open_interest": 2.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0005, "vega": 1.8506, "theta": -0.3772, "rho": 2.3215, "theo": 387.6843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 515.07, "last_trade_time": "2026-10-26T14:09:35", "percent_change": 0.0, "prev_day_close": 317.600006103516}, {"option": "FIX270416P00800000", "bid": 58.1, "bid_size": 1.0, "ask": 68.1, "ask_size": 1.0, "iv": 0.7414, "open_interest": 6.0, "volume": 0.0, "delta": -0.171, "gamma": 0.0005, "vega": 1.8613, "theta": -0.4293, "rho": -0.9794, "theo": 63.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.75, "last_trade_time": "2026-11-04T13:16:08", "percent_change": 0.0, "prev_day_close": 80.0999984741211}, {"option": "FIX270416C00820000", "bid": 366.0, "bid_size": 3.0, "ask": 384.0, "ask_size": 4.0, "iv": 0.7455, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0005, "vega": 1.9337, "theta": -0.3955, "rho": 2.3237, "theo": 373.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 304.949996948242}, {"option": "FIX270416P00820000", "bid": 63.6, "bid_size": 1.0, "ask": 73.6, "ask_size": 1.0, "iv": 0.7362, "open_interest": 3.0, "volume": 0.0, "delta": -0.1833, "gamma": 0.0005, "vega": 1.942, "theta": -0.4452, "rho": -1.0502, "theo": 68.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.74, "last_trade_time": "2026-11-04T13:16:08", "percent_change": 0.0, "prev_day_close": 89.25}, {"option": "FIX270416C00840000", "bid": 352.6, "bid_size": 2.0, "ask": 370.0, "ask_size": 3.0, "iv": 0.7403, "open_interest": 0.0, "volume": 0.0, "delta": 0.8036, "gamma": 0.0005, "vega": 2.0144, "theta": -0.4134, "rho": 2.3236, "theo": 359.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.949996948242}, {"option": "FIX270416P00840000", "bid": 69.4, "bid_size": 1.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.7312, "open_interest": 0.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0005, "vega": 2.0229, "theta": -0.4606, "rho": -1.122, "theo": 74.2275, "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": 95.6499977111816}, {"option": "FIX270416C00860000", "bid": 339.6, "bid_size": 1.0, "ask": 356.0, "ask_size": 3.0, "iv": 0.7338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7905, "gamma": 0.0005, "vega": 2.0936, "theta": -0.4306, "rho": 2.3198, "theo": 346.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.350006103516}, {"option": "FIX270416P00860000", "bid": 75.6, "bid_size": 6.0, "ask": 85.6, "ask_size": 6.0, "iv": 0.7266, "open_interest": 2.0, "volume": 0.0, "delta": -0.2093, "gamma": 0.0005, "vega": 2.1041, "theta": -0.4754, "rho": -1.1944, "theo": 80.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.08, "last_trade_time": "2026-11-06T10:58:14", "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "FIX270416C00880000", "bid": 326.0, "bid_size": 1.0, "ask": 344.0, "ask_size": 5.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": 0.7772, "gamma": 0.0006, "vega": 2.1716, "theta": -0.4472, "rho": 2.3116, "theo": 332.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.350006103516}, {"option": "FIX270416P00880000", "bid": 81.9, "bid_size": 1.0, "ask": 91.9, "ask_size": 1.0, "iv": 0.7212, "open_interest": 14.0, "volume": 0.0, "delta": -0.2229, "gamma": 0.0006, "vega": 2.1832, "theta": -0.4896, "rho": -1.2696, "theo": 86.7196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.0, "last_trade_time": "2026-11-04T13:15:29", "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "FIX270416C00900000", "bid": 313.4, "bid_size": 1.0, "ask": 330.0, "ask_size": 3.0, "iv": 0.7264, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0006, "vega": 2.2464, "theta": -0.463, "rho": 2.3007, "theo": 319.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.700004577637}, {"option": "FIX270416P00900000", "bid": 88.8, "bid_size": 6.0, "ask": 98.8, "ask_size": 6.0, "iv": 0.7172, "open_interest": 80.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0006, "vega": 2.2557, "theta": -0.5031, "rho": -1.3506, "theo": 93.4659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 122.2, "last_trade_time": "2026-11-06T12:53:30", "percent_change": 0.0, "prev_day_close": 120.549999237061}, {"option": "FIX270416C00920000", "bid": 302.7, "bid_size": 6.0, "ask": 314.7, "ask_size": 6.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0006, "vega": 2.3176, "theta": -0.478, "rho": 2.2878, "theo": 307.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.150001525879}, {"option": "FIX270416P00920000", "bid": 96.5, "bid_size": 6.0, "ask": 106.4, "ask_size": 6.0, "iv": 0.7152, "open_interest": 4.0, "volume": 0.0, "delta": -0.2511, "gamma": 0.0006, "vega": 2.3271, "theta": -0.5158, "rho": -1.4272, "theo": 100.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.8, "last_trade_time": "2026-11-06T12:56:27", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "FIX270416C00940000", "bid": 290.0, "bid_size": 6.0, "ask": 301.8, "ask_size": 6.0, "iv": 0.7108, "open_interest": 1.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0006, "vega": 2.3859, "theta": -0.4922, "rho": 2.2718, "theo": 295.0092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 235.5, "last_trade_time": "2026-11-06T10:11:44", "percent_change": 0.0, "prev_day_close": 236.100006103516}, {"option": "FIX270416P00940000", "bid": 101.7, "bid_size": 6.0, "ask": 114.6, "ask_size": 6.0, "iv": 0.7078, "open_interest": 8.0, "volume": 4.0, "delta": -0.2657, "gamma": 0.0006, "vega": 2.397, "theta": -0.5277, "rho": -1.5047, "theo": 107.9583, "change": -29.8, "open": 109.0, "high": 109.0, "low": 109.0, "tick": "down", "last_trade_price": 109.0, "last_trade_time": "2026-11-09T14:19:04", "percent_change": -21.4697, "prev_day_close": 138.799995422363}, {"option": "FIX270416C00960000", "bid": 277.9, "bid_size": 6.0, "ask": 290.0, "ask_size": 6.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.7204, "gamma": 0.0006, "vega": 2.4515, "theta": -0.5056, "rho": 2.2518, "theo": 283.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.349998474121}, {"option": "FIX270416P00960000", "bid": 108.1, "bid_size": 6.0, "ask": 122.1, "ask_size": 6.0, "iv": 0.7004, "open_interest": 1.0, "volume": 2.0, "delta": -0.2806, "gamma": 0.0007, "vega": 2.4631, "theta": -0.5388, "rho": -1.5858, "theo": 115.7274, "change": -31.1, "open": 116.4, "high": 116.4, "low": 116.4, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-11-09T14:27:33", "percent_change": -21.0847, "prev_day_close": 147.5}, {"option": "FIX270416C00980000", "bid": 266.0, "bid_size": 6.0, "ask": 280.6, "ask_size": 6.0, "iv": 0.7061, "open_interest": 1.0, "volume": 0.0, "delta": 0.7055, "gamma": 0.0007, "vega": 2.5131, "theta": -0.518, "rho": 2.2292, "theo": 271.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.21, "last_trade_time": "2026-11-05T13:28:46", "percent_change": 0.0, "prev_day_close": 213.849998474121}, {"option": "FIX270416P00980000", "bid": 117.7, "bid_size": 6.0, "ask": 130.4, "ask_size": 6.0, "iv": 0.6999, "open_interest": 1.0, "volume": 0.0, "delta": -0.2957, "gamma": 0.0007, "vega": 2.5226, "theta": -0.5489, "rho": -1.6735, "theo": 123.841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.3, "last_trade_time": "2026-11-02T11:06:17", "percent_change": 0.0, "prev_day_close": 157.699996948242}, {"option": "FIX270416C01000000", "bid": 253.5, "bid_size": 1.0, "ask": 270.4, "ask_size": 1.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6904, "gamma": 0.0007, "vega": 2.5702, "theta": -0.5294, "rho": 2.2054, "theo": 260.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.0}, {"option": "FIX270416P01000000", "bid": 126.0, "bid_size": 9.0, "ask": 139.1, "ask_size": 8.0, "iv": 0.6963, "open_interest": 32.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0007, "vega": 2.5791, "theta": -0.5581, "rho": -1.7533, "theo": 132.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 164.7, "last_trade_time": "2026-11-06T12:29:09", "percent_change": 0.0, "prev_day_close": 167.449996948242}, {"option": "FIX270416C01020000", "bid": 242.7, "bid_size": 1.0, "ask": 260.0, "ask_size": 3.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0007, "vega": 2.6232, "theta": -0.5398, "rho": 2.1793, "theo": 249.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.799995422363}, {"option": "FIX270416P01020000", "bid": 132.3, "bid_size": 1.0, "ask": 147.8, "ask_size": 2.0, "iv": 0.6877, "open_interest": 26.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.0007, "vega": 2.6331, "theta": -0.5664, "rho": -1.831, "theo": 141.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-10-28T10:56:26", "percent_change": 0.0, "prev_day_close": 177.800003051758}, {"option": "FIX270416C01040000", "bid": 232.5, "bid_size": 6.0, "ask": 245.0, "ask_size": 6.0, "iv": 0.6879, "open_interest": 0.0, "volume": 0.0, "delta": 0.6597, "gamma": 0.0007, "vega": 2.6724, "theta": -0.5493, "rho": 2.1497, "theo": 238.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.900001525879}, {"option": "FIX270416P01040000", "bid": 143.2, "bid_size": 6.0, "ask": 157.3, "ask_size": 6.0, "iv": 0.6883, "open_interest": 6.0, "volume": 0.0, "delta": -0.3424, "gamma": 0.0007, "vega": 2.6813, "theta": -0.5737, "rho": -1.9128, "theo": 150.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.56, "last_trade_time": "2026-11-05T14:08:34", "percent_change": 0.0, "prev_day_close": 187.849998474121}, {"option": "FIX270416C01060000", "bid": 222.1, "bid_size": 7.0, "ask": 236.8, "ask_size": 7.0, "iv": 0.688, "open_interest": 5.0, "volume": 3.0, "delta": 0.6442, "gamma": 0.0007, "vega": 2.7172, "theta": -0.5577, "rho": 2.1177, "theo": 228.5943, "change": 39.85, "open": 218.15, "high": 218.15, "low": 218.15, "tick": "up", "last_trade_price": 218.15, "last_trade_time": "2026-11-09T12:05:29", "percent_change": 22.35, "prev_day_close": 178.300003051758}, {"option": "FIX270416P01060000", "bid": 152.9, "bid_size": 6.0, "ask": 166.8, "ask_size": 6.0, "iv": 0.6853, "open_interest": 3.0, "volume": 0.0, "delta": -0.3583, "gamma": 0.0008, "vega": 2.725, "theta": -0.58, "rho": -2.0023, "theo": 159.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.0, "last_trade_time": "2026-11-05T12:07:16", "percent_change": 0.0, "prev_day_close": 198.950004577637}, {"option": "FIX270416C01080000", "bid": 212.6, "bid_size": 6.0, "ask": 225.3, "ask_size": 6.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.0008, "vega": 2.7571, "theta": -0.5651, "rho": 2.085, "theo": 218.706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.050003051758}, {"option": "FIX270416P01080000", "bid": 162.5, "bid_size": 6.0, "ask": 176.6, "ask_size": 6.0, "iv": 0.6817, "open_interest": 2.0, "volume": 0.0, "delta": -0.3743, "gamma": 0.0008, "vega": 2.7638, "theta": -0.5853, "rho": -2.0819, "theo": 169.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 108.99, "last_trade_time": "2026-10-22T14:58:55", "percent_change": 0.0, "prev_day_close": 210.900001525879}, {"option": "FIX270416C01100000", "bid": 202.3, "bid_size": 7.0, "ask": 215.5, "ask_size": 7.0, "iv": 0.6777, "open_interest": 3.0, "volume": 2.0, "delta": 0.6129, "gamma": 0.0008, "vega": 2.7924, "theta": -0.5715, "rho": 2.0512, "theo": 209.1452, "change": 45.05, "open": 206.0, "high": 206.0, "low": 206.0, "tick": "no_change", "last_trade_price": 206.0, "last_trade_time": "2026-11-09T13:34:56", "percent_change": 27.9901, "prev_day_close": 160.949996948242}, {"option": "FIX270416P01100000", "bid": 172.4, "bid_size": 9.0, "ask": 185.9, "ask_size": 8.0, "iv": 0.6766, "open_interest": 41.0, "volume": 0.0, "delta": -0.3903, "gamma": 0.0008, "vega": 2.7978, "theta": -0.5896, "rho": -2.1561, "theo": 179.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.67, "last_trade_time": "2026-11-05T14:51:27", "percent_change": 0.0, "prev_day_close": 222.849998474121}, {"option": "FIX270416C01120000", "bid": 192.3, "bid_size": 6.0, "ask": 207.3, "ask_size": 6.0, "iv": 0.6753, "open_interest": 0.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0008, "vega": 2.8232, "theta": -0.5769, "rho": 2.0149, "theo": 199.9095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.549995422363}, {"option": "FIX270416P01120000", "bid": 182.4, "bid_size": 6.0, "ask": 197.3, "ask_size": 5.0, "iv": 0.6739, "open_interest": 13.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0008, "vega": 2.827, "theta": -0.5928, "rho": -2.2338, "theo": 190.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.7, "last_trade_time": "2026-11-06T11:23:34", "percent_change": 0.0, "prev_day_close": 234.099998474121}, {"option": "FIX270416C01140000", "bid": 184.4, "bid_size": 1.0, "ask": 200.4, "ask_size": 1.0, "iv": 0.6776, "open_interest": 0.0, "volume": 0.0, "delta": 0.5814, "gamma": 0.0008, "vega": 2.8493, "theta": -0.5812, "rho": 1.9761, "theo": 190.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "FIX270416P01140000", "bid": 192.0, "bid_size": 1.0, "ask": 208.0, "ask_size": 1.0, "iv": 0.6691, "open_interest": 2.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0008, "vega": 2.8519, "theta": -0.5953, "rho": -2.324, "theo": 201.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.6, "last_trade_time": "2026-11-04T12:15:07", "percent_change": 0.0, "prev_day_close": 244.849998474121}, {"option": "FIX270416C01160000", "bid": 175.4, "bid_size": 1.0, "ask": 191.4, "ask_size": 1.0, "iv": 0.6736, "open_interest": 1.0, "volume": 0.0, "delta": 0.5657, "gamma": 0.0008, "vega": 2.8707, "theta": -0.5845, "rho": 1.9368, "theo": 182.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.9, "last_trade_time": "2026-11-04T10:01:31", "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "FIX270416P01160000", "bid": 202.3, "bid_size": 1.0, "ask": 219.0, "ask_size": 1.0, "iv": 0.6649, "open_interest": 2.0, "volume": 0.0, "delta": -0.4388, "gamma": 0.0008, "vega": 2.872, "theta": -0.5967, "rho": -2.4051, "theo": 212.2372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 260.86, "last_trade_time": "2026-11-05T09:43:56", "percent_change": 0.0, "prev_day_close": 259.449996948242}, {"option": "FIX270416C01180000", "bid": 166.7, "bid_size": 1.0, "ask": 182.7, "ask_size": 1.0, "iv": 0.6694, "open_interest": 0.0, "volume": 0.0, "delta": 0.5501, "gamma": 0.0008, "vega": 2.8876, "theta": -0.5869, "rho": 1.8975, "theo": 174.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 253.7, "last_trade_time": "2026-10-26T12:48:01", "percent_change": 0.0, "prev_day_close": 131.200000762939}, {"option": "FIX270416P01180000", "bid": 213.0, "bid_size": 1.0, "ask": 230.8, "ask_size": 1.0, "iv": 0.6628, "open_interest": 3.0, "volume": 0.0, "delta": -0.4549, "gamma": 0.0008, "vega": 2.8867, "theta": -0.5971, "rho": -2.4729, "theo": 223.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.5, "last_trade_time": "2026-11-04T12:22:12", "percent_change": 0.0, "prev_day_close": 271.100006103516}, {"option": "FIX270416C01200000", "bid": 158.5, "bid_size": 6.0, "ask": 172.7, "ask_size": 6.0, "iv": 0.663, "open_interest": 4.0, "volume": 0.0, "delta": 0.5345, "gamma": 0.0008, "vega": 2.9, "theta": -0.5882, "rho": 1.8572, "theo": 166.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 148.5, "last_trade_time": "2026-11-04T12:27:11", "percent_change": 0.0, "prev_day_close": 124.300003051758}, {"option": "FIX270416P01200000", "bid": 228.0, "bid_size": 6.0, "ask": 241.7, "ask_size": 6.0, "iv": 0.6626, "open_interest": 5.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0008, "vega": 2.8955, "theta": -0.5965, "rho": -2.5471, "theo": 235.5271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 319.4, "last_trade_time": "2026-11-05T12:50:48", "percent_change": 0.0, "prev_day_close": 284.25}, {"option": "FIX270416C01220000", "bid": 152.0, "bid_size": 6.0, "ask": 164.4, "ask_size": 6.0, "iv": 0.6615, "open_interest": 2.0, "volume": 1.0, "delta": 0.519, "gamma": 0.0008, "vega": 2.9076, "theta": -0.5887, "rho": 1.8147, "theo": 158.4995, "change": 36.95, "open": 155.0, "high": 155.0, "low": 155.0, "tick": "up", "last_trade_price": 155.0, "last_trade_time": "2026-11-09T13:19:28", "percent_change": 31.3003, "prev_day_close": 118.049999237061}, {"option": "FIX270416P01220000", "bid": 240.1, "bid_size": 6.0, "ask": 253.8, "ask_size": 6.0, "iv": 0.6601, "open_interest": 1.0, "volume": 0.0, "delta": -0.487, "gamma": 0.0008, "vega": 2.8996, "theta": -0.5951, "rho": -2.6116, "theo": 247.6553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.6, "last_trade_time": "2026-10-29T09:49:53", "percent_change": 0.0, "prev_day_close": 298.699996948242}, {"option": "FIX270416C01240000", "bid": 144.0, "bid_size": 8.0, "ask": 157.5, "ask_size": 9.0, "iv": 0.6589, "open_interest": 9.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.0008, "vega": 2.9107, "theta": -0.5882, "rho": 1.7712, "theo": 151.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.82, "last_trade_time": "2026-11-05T15:58:05", "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "FIX270416P01240000", "bid": 251.8, "bid_size": 6.0, "ask": 266.5, "ask_size": 6.0, "iv": 0.657, "open_interest": 3.0, "volume": 0.0, "delta": -0.5028, "gamma": 0.0008, "vega": 2.9014, "theta": -0.5928, "rho": -2.6928, "theo": 260.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.15, "last_trade_time": "2026-11-06T11:03:55", "percent_change": 0.0, "prev_day_close": 311.300003051758}, {"option": "FIX270416C01260000", "bid": 136.9, "bid_size": 6.0, "ask": 149.8, "ask_size": 6.0, "iv": 0.6555, "open_interest": 4.0, "volume": 5.0, "delta": 0.4885, "gamma": 0.0008, "vega": 2.9098, "theta": -0.5869, "rho": 1.7282, "theo": 144.055, "change": 35.25, "open": 123.75, "high": 141.05, "low": 123.75, "tick": "up", "last_trade_price": 141.05, "last_trade_time": "2026-11-09T14:53:32", "percent_change": 33.3176, "prev_day_close": 105.800003051758}, {"option": "FIX270416P01260000", "bid": 265.4, "bid_size": 6.0, "ask": 279.1, "ask_size": 6.0, "iv": 0.656, "open_interest": 4.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.0008, "vega": 2.8987, "theta": -0.5896, "rho": -2.7604, "theo": 272.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.8, "last_trade_time": "2026-10-26T14:11:51", "percent_change": 0.0, "prev_day_close": 327.449996948242}, {"option": "FIX270416C01280000", "bid": 130.2, "bid_size": 6.0, "ask": 143.5, "ask_size": 6.0, "iv": 0.6544, "open_interest": 1.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0008, "vega": 2.9051, "theta": -0.5847, "rho": 1.6857, "theo": 137.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 216.0, "last_trade_time": "2026-10-22T15:46:58", "percent_change": 0.0, "prev_day_close": 101.0}, {"option": "FIX270416P01280000", "bid": 278.5, "bid_size": 6.0, "ask": 292.0, "ask_size": 6.0, "iv": 0.6538, "open_interest": 2.0, "volume": 0.0, "delta": -0.5342, "gamma": 0.0009, "vega": 2.8864, "theta": -0.5857, "rho": -2.8122, "theo": 285.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.61, "last_trade_time": "2026-11-06T11:03:55", "percent_change": 0.0, "prev_day_close": 340.800003051758}, {"option": "FIX270416C01300000", "bid": 124.0, "bid_size": 6.0, "ask": 137.0, "ask_size": 6.0, "iv": 0.6529, "open_interest": 8.0, "volume": 1.0, "delta": 0.4586, "gamma": 0.0008, "vega": 2.8962, "theta": -0.5817, "rho": 1.6424, "theo": 130.7363, "change": 31.15, "open": 126.65, "high": 126.65, "low": 126.65, "tick": "up", "last_trade_price": 126.65, "last_trade_time": "2026-11-09T13:29:47", "percent_change": 32.6178, "prev_day_close": 95.5}, {"option": "FIX270416P01300000", "bid": 291.9, "bid_size": 6.0, "ask": 305.0, "ask_size": 6.0, "iv": 0.6513, "open_interest": 4.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0009, "vega": 2.8733, "theta": -0.5809, "rho": -2.8629, "theo": 299.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 322.66, "last_trade_time": "2026-11-04T11:09:28", "percent_change": 0.0, "prev_day_close": 356.300003051758}, {"option": "FIX270416C01320000", "bid": 118.0, "bid_size": 6.0, "ask": 131.2, "ask_size": 6.0, "iv": 0.6521, "open_interest": 4.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0008, "vega": 2.8829, "theta": -0.5779, "rho": 1.5978, "theo": 124.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.0, "last_trade_time": "2026-11-04T09:41:19", "percent_change": 0.0, "prev_day_close": 90.9500007629394}, {"option": "FIX270416P01320000", "bid": 305.9, "bid_size": 6.0, "ask": 315.8, "ask_size": 6.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": -0.5649, "gamma": 0.0009, "vega": 2.8555, "theta": -0.5754, "rho": -2.933, "theo": 312.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.599990844727}, {"option": "FIX270416C01340000", "bid": 111.9, "bid_size": 1.0, "ask": 127.2, "ask_size": 1.0, "iv": 0.6533, "open_interest": 9.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0008, "vega": 2.8659, "theta": -0.5735, "rho": 1.553, "theo": 118.4943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.87, "last_trade_time": "2026-11-05T15:58:05", "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "FIX270416P01340000", "bid": 316.3, "bid_size": 1.0, "ask": 332.3, "ask_size": 1.0, "iv": 0.6424, "open_interest": 4.0, "volume": 0.0, "delta": -0.58, "gamma": 0.0009, "vega": 2.8376, "theta": -0.5692, "rho": -3.0021, "theo": 326.6011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.6, "last_trade_time": "2026-11-02T12:50:51", "percent_change": 0.0, "prev_day_close": 384.5}, {"option": "FIX270416C01360000", "bid": 106.0, "bid_size": 6.0, "ask": 118.8, "ask_size": 6.0, "iv": 0.6467, "open_interest": 4.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0008, "vega": 2.8459, "theta": -0.5683, "rho": 1.5093, "theo": 112.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.0, "last_trade_time": "2026-11-05T09:58:27", "percent_change": 0.0, "prev_day_close": 81.4500007629394}, {"option": "FIX270416P01360000", "bid": 334.4, "bid_size": 6.0, "ask": 346.1, "ask_size": 6.0, "iv": 0.6463, "open_interest": 8.0, "volume": 0.0, "delta": -0.5948, "gamma": 0.0009, "vega": 2.8129, "theta": -0.5624, "rho": -3.0469, "theo": 340.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.1, "last_trade_time": "2026-10-30T13:09:24", "percent_change": 0.0, "prev_day_close": 400.550003051758}, {"option": "FIX270416C01380000", "bid": 100.3, "bid_size": 6.0, "ask": 113.8, "ask_size": 6.0, "iv": 0.6454, "open_interest": 6.0, "volume": 3.0, "delta": 0.4015, "gamma": 0.0008, "vega": 2.8231, "theta": -0.5625, "rho": 1.4665, "theo": 107.271, "change": 20.64, "open": 97.84, "high": 97.84, "low": 97.84, "tick": "up", "last_trade_price": 97.84, "last_trade_time": "2026-11-09T10:03:57", "percent_change": 26.7358, "prev_day_close": 77.1999969482422}, {"option": "FIX270416P01380000", "bid": 348.8, "bid_size": 6.0, "ask": 360.4, "ask_size": 6.0, "iv": 0.6444, "open_interest": 7.0, "volume": 0.0, "delta": -0.6095, "gamma": 0.0008, "vega": 2.779, "theta": -0.555, "rho": -3.0756, "theo": 355.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 425.51, "last_trade_time": "2026-11-06T14:52:19", "percent_change": 0.0, "prev_day_close": 415.850006103516}, {"option": "FIX270416C01400000", "bid": 96.0, "bid_size": 6.0, "ask": 105.9, "ask_size": 6.0, "iv": 0.6406, "open_interest": 7.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0008, "vega": 2.797, "theta": -0.5561, "rho": 1.4234, "theo": 102.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 170.44, "last_trade_time": "2026-11-03T11:20:02", "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "FIX270416P01400000", "bid": 363.6, "bid_size": 6.0, "ask": 376.0, "ask_size": 6.0, "iv": 0.6446, "open_interest": 16.0, "volume": 0.0, "delta": -0.6239, "gamma": 0.0008, "vega": 2.7455, "theta": -0.547, "rho": -3.1014, "theo": 369.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 265.9, "last_trade_time": "2026-11-03T13:04:43", "percent_change": 0.0, "prev_day_close": 433.75}, {"option": "FIX270416C01420000", "bid": 90.5, "bid_size": 6.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.6374, "open_interest": 3.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0008, "vega": 2.7672, "theta": -0.5492, "rho": 1.3797, "theo": 96.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.4, "last_trade_time": "2026-11-03T13:00:14", "percent_change": 0.0, "prev_day_close": 69.1999969482422}, {"option": "FIX270416P01420000", "bid": 376.0, "bid_size": 6.0, "ask": 391.2, "ask_size": 6.0, "iv": 0.6389, "open_interest": 6.0, "volume": 0.0, "delta": -0.638, "gamma": 0.0008, "vega": 2.7102, "theta": -0.5384, "rho": -3.1658, "theo": 384.6453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 274.5, "last_trade_time": "2026-10-22T12:21:34", "percent_change": 0.0, "prev_day_close": 448.699996948242}, {"option": "FIX270416C01440000", "bid": 86.2, "bid_size": 6.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.6372, "open_interest": 3.0, "volume": 8.0, "delta": 0.3614, "gamma": 0.0008, "vega": 2.7344, "theta": -0.5417, "rho": 1.3362, "theo": 92.1997, "change": 20.55, "open": 83.49, "high": 86.65, "low": 83.49, "tick": "up", "last_trade_price": 86.65, "last_trade_time": "2026-11-09T12:05:29", "percent_change": 31.0893, "prev_day_close": 66.0999984741211}, {"option": "FIX270416P01440000", "bid": 393.1, "bid_size": 6.0, "ask": 405.4, "ask_size": 6.0, "iv": 0.6393, "open_interest": 3.0, "volume": 0.0, "delta": -0.6519, "gamma": 0.0008, "vega": 2.6753, "theta": -0.5294, "rho": -3.2127, "theo": 399.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 263.2, "last_trade_time": "2026-10-28T11:51:01", "percent_change": 0.0, "prev_day_close": 463.5}, {"option": "FIX270416C01460000", "bid": 82.0, "bid_size": 6.0, "ask": 91.4, "ask_size": 6.0, "iv": 0.6362, "open_interest": 2.0, "volume": 1.0, "delta": 0.3485, "gamma": 0.0008, "vega": 2.6997, "theta": -0.5338, "rho": 1.294, "theo": 87.621, "change": 21.8, "open": 84.75, "high": 84.75, "low": 84.75, "tick": "down", "last_trade_price": 84.75, "last_trade_time": "2026-11-09T14:53:32", "percent_change": 34.6307, "prev_day_close": 62.9500007629394}, {"option": "FIX270416P01460000", "bid": 409.4, "bid_size": 6.0, "ask": 420.9, "ask_size": 6.0, "iv": 0.6398, "open_interest": 2.0, "volume": 0.0, "delta": -0.6655, "gamma": 0.0008, "vega": 2.635, "theta": -0.52, "rho": -3.2364, "theo": 415.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.2, "last_trade_time": "2026-10-28T11:28:56", "percent_change": 0.0, "prev_day_close": 481.0}, {"option": "FIX270416C01480000", "bid": 76.9, "bid_size": 6.0, "ask": 86.9, "ask_size": 6.0, "iv": 0.6331, "open_interest": 2.0, "volume": 0.0, "delta": 0.336, "gamma": 0.0008, "vega": 2.6634, "theta": -0.5255, "rho": 1.2531, "theo": 83.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.6, "last_trade_time": "2026-10-30T12:59:49", "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "FIX270416P01480000", "bid": 424.3, "bid_size": 6.0, "ask": 436.6, "ask_size": 6.0, "iv": 0.6373, "open_interest": 1.0, "volume": 0.0, "delta": -0.6789, "gamma": 0.0008, "vega": 2.5835, "theta": -0.5101, "rho": -3.2364, "theo": 430.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 208.09, "last_trade_time": "2026-08-27T09:31:22", "percent_change": 0.0, "prev_day_close": 498.399993896484}, {"option": "FIX270416C01500000", "bid": 72.8, "bid_size": 6.0, "ask": 82.8, "ask_size": 6.0, "iv": 0.6319, "open_interest": 4.0, "volume": 1.0, "delta": 0.3238, "gamma": 0.0008, "vega": 2.625, "theta": -0.5168, "rho": 1.2126, "theo": 79.0749, "change": 19.54, "open": 75.64, "high": 75.64, "low": 75.64, "tick": "up", "last_trade_price": 75.64, "last_trade_time": "2026-11-09T14:20:29", "percent_change": 34.8307, "prev_day_close": 56.0999984741211}, {"option": "FIX270416P01500000", "bid": 438.0, "bid_size": 6.0, "ask": 452.0, "ask_size": 6.0, "iv": 0.6309, "open_interest": 3.0, "volume": 0.0, "delta": -0.692, "gamma": 0.0008, "vega": 2.5341, "theta": -0.4999, "rho": -3.2445, "theo": 446.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 514.9, "last_trade_time": "2026-11-05T09:43:26", "percent_change": 0.0, "prev_day_close": 516.050018310547}, {"option": "FIX270416C01520000", "bid": 69.5, "bid_size": 5.0, "ask": 79.5, "ask_size": 6.0, "iv": 0.633, "open_interest": 3.0, "volume": 0.0, "delta": 0.3119, "gamma": 0.0008, "vega": 2.5838, "theta": -0.5077, "rho": 1.1719, "theo": 75.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.25, "last_trade_time": "2026-11-04T15:44:59", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "FIX270416P01520000", "bid": 456.0, "bid_size": 6.0, "ask": 468.0, "ask_size": 6.0, "iv": 0.6334, "open_interest": 1.0, "volume": 0.0, "delta": -0.7048, "gamma": 0.0008, "vega": 2.4823, "theta": -0.4891, "rho": -3.2761, "theo": 462.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 561.69, "last_trade_time": "2026-11-05T09:58:05", "percent_change": 0.0, "prev_day_close": 533.549987792969}, {"option": "FIX270416C01540000", "bid": 65.4, "bid_size": 1.0, "ask": 75.4, "ask_size": 1.0, "iv": 0.6305, "open_interest": 4.0, "volume": 0.0, "delta": 0.3003, "gamma": 0.0007, "vega": 2.5403, "theta": -0.4984, "rho": 1.1314, "theo": 71.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.74, "last_trade_time": "2026-11-04T15:44:59", "percent_change": 0.0, "prev_day_close": 50.0999984741211}, {"option": "FIX270416P01540000", "bid": 470.0, "bid_size": 3.0, "ask": 485.4, "ask_size": 1.0, "iv": 0.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7172, "gamma": 0.0008, "vega": 2.4365, "theta": -0.4784, "rho": -3.3049, "theo": 478.6638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 549.600006103516}, {"option": "FIX270416C01560000", "bid": 62.1, "bid_size": 1.0, "ask": 72.1, "ask_size": 1.0, "iv": 0.6304, "open_interest": 1.0, "volume": 0.0, "delta": 0.289, "gamma": 0.0007, "vega": 2.4955, "theta": -0.4888, "rho": 1.0922, "theo": 67.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.16, "last_trade_time": "2026-10-23T13:39:56", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "FIX270416P01560000", "bid": 486.0, "bid_size": 3.0, "ask": 502.4, "ask_size": 1.0, "iv": 0.6288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0008, "vega": 2.3876, "theta": -0.4673, "rho": -3.3131, "theo": 495.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 567.0}, {"option": "FIX270416C01580000", "bid": 59.0, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 0.6305, "open_interest": 1.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0007, "vega": 2.4503, "theta": -0.4789, "rho": 1.0545, "theo": 64.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 206.3, "last_trade_time": "2026-10-16T10:28:00", "percent_change": 0.0, "prev_day_close": 46.5999984741211}, {"option": "FIX270416P01580000", "bid": 502.0, "bid_size": 3.0, "ask": 519.7, "ask_size": 1.0, "iv": 0.6269, "open_interest": 4.0, "volume": 0.0, "delta": -0.7414, "gamma": 0.0008, "vega": 2.3237, "theta": -0.456, "rho": -3.285, "theo": 511.6041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.8, "last_trade_time": "2026-10-16T14:48:37", "percent_change": 0.0, "prev_day_close": 584.149993896484}, {"option": "FIX270416C01590000", "bid": 56.6, "bid_size": 7.0, "ask": 66.6, "ask_size": 9.0, "iv": 0.6268, "open_interest": 89.0, "volume": 0.0, "delta": 0.2727, "gamma": 0.0007, "vega": 2.4275, "theta": -0.4739, "rho": 1.0362, "theo": 62.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.8, "last_trade_time": "2026-11-05T10:33:55", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "FIX270416P01590000", "bid": 512.0, "bid_size": 5.0, "ask": 526.0, "ask_size": 6.0, "iv": 0.6267, "open_interest": 5.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0008, "vega": 2.2918, "theta": -0.4502, "rho": -3.28, "theo": 519.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 264.5, "last_trade_time": "2026-08-20T12:10:45", "percent_change": 0.0, "prev_day_close": 593.299987792969}, {"option": "FIX270416C01600000", "bid": 55.0, "bid_size": 6.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.6262, "open_interest": 3.0, "volume": 2.0, "delta": 0.2674, "gamma": 0.0007, "vega": 2.4044, "theta": -0.4689, "rho": 1.0179, "theo": 60.9682, "change": 14.4, "open": 55.65, "high": 58.7, "low": 55.65, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-11-09T14:53:32", "percent_change": 32.5056, "prev_day_close": 44.2999992370606}, {"option": "FIX270416P01600000", "bid": 522.0, "bid_size": 6.0, "ask": 534.0, "ask_size": 6.0, "iv": 0.6287, "open_interest": 4.0, "volume": 0.0, "delta": -0.753, "gamma": 0.0008, "vega": 2.2604, "theta": -0.4445, "rho": -3.2719, "theo": 528.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.2, "last_trade_time": "2026-10-16T15:35:39", "percent_change": 0.0, "prev_day_close": 602.25}, {"option": "FIX270416C01610000", "bid": 54.0, "bid_size": 6.0, "ask": 63.9, "ask_size": 6.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.2622, "gamma": 0.0007, "vega": 2.3809, "theta": -0.4638, "rho": 0.9998, "theo": 59.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.0, "last_trade_time": "2026-09-08T10:28:09", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "FIX270416P01610000", "bid": 531.4, "bid_size": 6.0, "ask": 543.4, "ask_size": 6.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0008, "vega": 2.2298, "theta": -0.4387, "rho": -3.2506, "theo": 536.8123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.450012207031}, {"option": "FIX270416C01620000", "bid": 52.0, "bid_size": 3.0, "ask": 62.0, "ask_size": 1.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.2571, "gamma": 0.0007, "vega": 2.3569, "theta": -0.4587, "rho": 0.9816, "theo": 57.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "FIX270416P01620000", "bid": 536.0, "bid_size": 3.0, "ask": 552.7, "ask_size": 1.0, "iv": 0.6245, "open_interest": 1.0, "volume": 0.0, "delta": -0.7644, "gamma": 0.0008, "vega": 2.1976, "theta": -0.4327, "rho": -3.2561, "theo": 545.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.0, "last_trade_time": "2026-10-16T12:37:29", "percent_change": 0.0, "prev_day_close": 619.399993896484}, {"option": "FIX270416C01630000", "bid": 51.1, "bid_size": 1.0, "ask": 61.1, "ask_size": 1.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0007, "vega": 2.3325, "theta": -0.4536, "rho": 0.9635, "theo": 56.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "FIX270416P01630000", "bid": 546.0, "bid_size": 1.0, "ask": 562.0, "ask_size": 3.0, "iv": 0.6243, "open_interest": 1.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0008, "vega": 2.1685, "theta": -0.4267, "rho": -3.2664, "theo": 553.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.08, "last_trade_time": "2026-10-15T10:45:58", "percent_change": 0.0, "prev_day_close": 629.049987792969}, {"option": "FIX270416C01640000", "bid": 49.2, "bid_size": 6.0, "ask": 59.2, "ask_size": 5.0, "iv": 0.6251, "open_interest": 1.0, "volume": 0.0, "delta": 0.2471, "gamma": 0.0007, "vega": 2.3077, "theta": -0.4484, "rho": 0.9455, "theo": 54.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.73, "last_trade_time": "2026-10-16T10:06:07", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "FIX270416P01640000", "bid": 554.6, "bid_size": 6.0, "ask": 569.0, "ask_size": 6.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0008, "vega": 2.143, "theta": -0.4208, "rho": -3.2793, "theo": 562.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 638.550018310547}, {"option": "FIX270416C01650000", "bid": 48.0, "bid_size": 6.0, "ask": 57.8, "ask_size": 6.0, "iv": 0.6251, "open_interest": 1.0, "volume": 1.0, "delta": 0.2422, "gamma": 0.0007, "vega": 2.2826, "theta": -0.4432, "rho": 0.9277, "theo": 53.4469, "change": 13.7, "open": 52.6, "high": 52.6, "low": 52.6, "tick": "down", "last_trade_price": 52.6, "last_trade_time": "2026-11-09T14:11:56", "percent_change": 35.2185, "prev_day_close": 38.9000015258789}, {"option": "FIX270416P01650000", "bid": 564.0, "bid_size": 6.0, "ask": 577.6, "ask_size": 6.0, "iv": 0.6265, "open_interest": 1.0, "volume": 0.0, "delta": -0.7808, "gamma": 0.0008, "vega": 2.114, "theta": -0.4151, "rho": -3.2593, "theo": 571.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.67, "last_trade_time": "2026-10-06T09:53:43", "percent_change": 0.0, "prev_day_close": 647.100006103516}, {"option": "FIX270416C01660000", "bid": 46.7, "bid_size": 6.0, "ask": 56.6, "ask_size": 6.0, "iv": 0.6252, "open_interest": 5.0, "volume": 0.0, "delta": 0.2374, "gamma": 0.0007, "vega": 2.2574, "theta": -0.438, "rho": 0.9102, "theo": 52.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.3, "last_trade_time": "2026-10-15T09:58:37", "percent_change": 0.0, "prev_day_close": 38.0999984741211}, {"option": "FIX270416P01660000", "bid": 572.0, "bid_size": 6.0, "ask": 586.0, "ask_size": 6.0, "iv": 0.6238, "open_interest": 2.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0007, "vega": 2.0841, "theta": -0.4093, "rho": -3.2654, "theo": 579.6497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.9, "last_trade_time": "2026-08-24T12:33:12", "percent_change": 0.0, "prev_day_close": 657.100006103516}, {"option": "FIX270416C01670000", "bid": 45.2, "bid_size": 1.0, "ask": 55.2, "ask_size": 1.0, "iv": 0.6242, "open_interest": 1.0, "volume": 0.0, "delta": 0.2326, "gamma": 0.0007, "vega": 2.2322, "theta": -0.4328, "rho": 0.8931, "theo": 50.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.5, "last_trade_time": "2026-10-15T09:58:36", "percent_change": 0.0, "prev_day_close": 37.4000015258789}, {"option": "FIX270416P01670000", "bid": 580.0, "bid_size": 3.0, "ask": 595.6, "ask_size": 1.0, "iv": 0.6229, "open_interest": 2.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0007, "vega": 2.0576, "theta": -0.4035, "rho": -3.2332, "theo": 588.3263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 695.55, "last_trade_time": "2026-11-05T11:18:19", "percent_change": 0.0, "prev_day_close": 666.449981689453}, {"option": "FIX270416C01680000", "bid": 47.4, "bid_size": 1.0, "ask": 55.9, "ask_size": 6.0, "iv": 0.6363, "open_interest": 6.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0007, "vega": 2.2071, "theta": -0.4276, "rho": 0.8763, "theo": 49.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.2, "last_trade_time": "2026-10-29T11:56:10", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "FIX270416P01680000", "bid": 590.2, "bid_size": 5.0, "ask": 603.7, "ask_size": 6.0, "iv": 0.6255, "open_interest": 1.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0007, "vega": 2.0212, "theta": -0.3977, "rho": -3.2207, "theo": 597.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 320.8, "last_trade_time": "2026-09-15T14:19:50", "percent_change": 0.0, "prev_day_close": 674.450012207031}, {"option": "FIX270416C01690000", "bid": 43.0, "bid_size": 10.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.6251, "open_interest": 64.0, "volume": 10.0, "delta": 0.2234, "gamma": 0.0006, "vega": 2.1821, "theta": -0.4223, "rho": 0.86, "theo": 48.0786, "change": 10.5, "open": 46.2, "high": 46.9, "low": 46.2, "tick": "up", "last_trade_price": 46.3, "last_trade_time": "2026-11-09T12:44:34", "percent_change": 29.3296, "prev_day_close": 35.7999992370606}, {"option": "FIX270416P01690000", "bid": 599.0, "bid_size": 5.0, "ask": 612.0, "ask_size": 6.0, "iv": 0.6239, "open_interest": 1.0, "volume": 0.0, "delta": -0.8018, "gamma": 0.0007, "vega": 1.9865, "theta": -0.3917, "rho": -3.1819, "theo": 605.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 327.6, "last_trade_time": "2026-09-15T14:36:54", "percent_change": 0.0, "prev_day_close": 683.600006103516}, {"option": "FIX270416C01700000", "bid": 41.5, "bid_size": 6.0, "ask": 51.3, "ask_size": 6.0, "iv": 0.623, "open_interest": 2.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0006, "vega": 2.1573, "theta": -0.4171, "rho": 0.8439, "theo": 46.819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.83, "last_trade_time": "2026-10-26T14:09:35", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "FIX270416P01700000", "bid": 607.8, "bid_size": 5.0, "ask": 621.4, "ask_size": 6.0, "iv": 0.6249, "open_interest": 8.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0007, "vega": 1.9502, "theta": -0.3856, "rho": -3.1555, "theo": 614.5996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 393.9, "last_trade_time": "2026-10-20T09:38:45", "percent_change": 0.0, "prev_day_close": 693.100006103516}, {"option": "FIX270416C01710000", "bid": 40.5, "bid_size": 1.0, "ask": 50.5, "ask_size": 1.0, "iv": 0.624, "open_interest": 2.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0006, "vega": 2.1324, "theta": -0.4118, "rho": 0.8281, "theo": 45.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.6, "last_trade_time": "2026-10-09T11:09:43", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "FIX270416P01710000", "bid": 616.0, "bid_size": 3.0, "ask": 631.9, "ask_size": 1.0, "iv": 0.6235, "open_interest": 2.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0007, "vega": 1.9136, "theta": -0.3795, "rho": -3.1342, "theo": 623.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 409.9, "last_trade_time": "2026-10-20T09:46:57", "percent_change": 0.0, "prev_day_close": 702.149993896484}, {"option": "FIX270416C01720000", "bid": 38.4, "bid_size": 1.0, "ask": 48.4, "ask_size": 1.0, "iv": 0.6192, "open_interest": 1.0, "volume": 0.0, "delta": 0.21, "gamma": 0.0006, "vega": 2.1074, "theta": -0.4065, "rho": 0.8125, "theo": 44.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 248.3, "last_trade_time": "2026-10-12T13:47:11", "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "FIX270416P01720000", "bid": 624.0, "bid_size": 3.0, "ask": 640.0, "ask_size": 1.0, "iv": 0.6223, "open_interest": 1.0, "volume": 0.0, "delta": -0.8168, "gamma": 0.0007, "vega": 1.8782, "theta": -0.3734, "rho": -3.1267, "theo": 632.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.6, "last_trade_time": "2026-09-03T12:51:07", "percent_change": 0.0, "prev_day_close": 711.700012207031}, {"option": "FIX270416C01730000", "bid": 38.1, "bid_size": 1.0, "ask": 48.1, "ask_size": 1.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0006, "vega": 2.0823, "theta": -0.4013, "rho": 0.7969, "theo": 43.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "FIX270416P01730000", "bid": 632.0, "bid_size": 1.0, "ask": 650.0, "ask_size": 2.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.0007, "vega": 1.8441, "theta": -0.3673, "rho": -3.1019, "theo": 641.2129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 721.0}, {"option": "FIX270416C01740000", "bid": 36.6, "bid_size": 1.0, "ask": 46.6, "ask_size": 1.0, "iv": 0.6206, "open_interest": 2.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.0006, "vega": 2.0569, "theta": -0.396, "rho": 0.7815, "theo": 42.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-05T10:09:30", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "FIX270416P01740000", "bid": 642.0, "bid_size": 3.0, "ask": 658.0, "ask_size": 1.0, "iv": 0.6216, "open_interest": 2.0, "volume": 0.0, "delta": -0.8264, "gamma": 0.0007, "vega": 1.8121, "theta": -0.3613, "rho": -3.0853, "theo": 650.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 263.0, "last_trade_time": "2026-10-08T10:31:08", "percent_change": 0.0, "prev_day_close": 731.25}, {"option": "FIX270416C01750000", "bid": 35.5, "bid_size": 6.0, "ask": 45.4, "ask_size": 6.0, "iv": 0.62, "open_interest": 12.0, "volume": 0.0, "delta": 0.1974, "gamma": 0.0006, "vega": 2.0313, "theta": -0.3908, "rho": 0.7661, "theo": 40.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-11-06T10:00:20", "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "FIX270416P01750000", "bid": 650.0, "bid_size": 3.0, "ask": 668.0, "ask_size": 1.0, "iv": 0.6267, "open_interest": 2.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0007, "vega": 1.7821, "theta": -0.3552, "rho": -3.0783, "theo": 659.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.69, "last_trade_time": "2026-10-12T09:38:03", "percent_change": 0.0, "prev_day_close": 740.199981689453}, {"option": "FIX270416C01760000", "bid": 34.9, "bid_size": 1.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.6222, "open_interest": 1.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0006, "vega": 2.0055, "theta": -0.3856, "rho": 0.7509, "theo": 39.8979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 254.13, "last_trade_time": "2026-09-04T12:30:21", "percent_change": 0.0, "prev_day_close": 30.9500007629394}, {"option": "FIX270416P01760000", "bid": 660.0, "bid_size": 3.0, "ask": 676.0, "ask_size": 1.0, "iv": 0.6215, "open_interest": 2.0, "volume": 0.0, "delta": -0.8358, "gamma": 0.0007, "vega": 1.7524, "theta": -0.3493, "rho": -3.047, "theo": 668.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 371.3, "last_trade_time": "2026-09-15T13:18:37", "percent_change": 0.0, "prev_day_close": 749.349975585938}, {"option": "FIX270416C01770000", "bid": 33.3, "bid_size": 1.0, "ask": 43.3, "ask_size": 1.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1893, "gamma": 0.0006, "vega": 1.9796, "theta": -0.3804, "rho": 0.7358, "theo": 38.8455, "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": 28.5999994277954}, {"option": "FIX270416P01770000", "bid": 670.0, "bid_size": 3.0, "ask": 686.0, "ask_size": 1.0, "iv": 0.6211, "open_interest": 3.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0007, "vega": 1.717, "theta": -0.3436, "rho": -3.0175, "theo": 677.153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.7, "last_trade_time": "2026-10-07T10:24:51", "percent_change": 0.0, "prev_day_close": 758.100006103516}, {"option": "FIX270416C01780000", "bid": 32.5, "bid_size": 1.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.6196, "open_interest": 1.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.0006, "vega": 1.9538, "theta": -0.3752, "rho": 0.7211, "theo": 37.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.2, "last_trade_time": "2026-09-04T12:29:50", "percent_change": 0.0, "prev_day_close": 28.2999992370606}, {"option": "FIX270416P01780000", "bid": 678.0, "bid_size": 3.0, "ask": 694.6, "ask_size": 1.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0007, "vega": 1.6845, "theta": -0.338, "rho": -3.0198, "theo": 686.2098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.5, "last_trade_time": "2026-09-11T09:32:21", "percent_change": 0.0, "prev_day_close": 767.450012207031}, {"option": "FIX270416C01790000", "bid": 31.5, "bid_size": 6.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0006, "vega": 1.9281, "theta": -0.37, "rho": 0.7067, "theo": 36.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0999994277954}, {"option": "FIX270416P01790000", "bid": 689.0, "bid_size": 5.0, "ask": 702.0, "ask_size": 6.0, "iv": 0.6221, "open_interest": 1.0, "volume": 0.0, "delta": -0.8495, "gamma": 0.0007, "vega": 1.6563, "theta": -0.3323, "rho": -2.9543, "theo": 695.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.5, "last_trade_time": "2026-09-16T14:35:12", "percent_change": 0.0, "prev_day_close": 778.149993896484}, {"option": "FIX270416C01800000", "bid": 31.0, "bid_size": 6.0, "ask": 40.2, "ask_size": 6.0, "iv": 0.6191, "open_interest": 2.0, "volume": 1.0, "delta": 0.1778, "gamma": 0.0006, "vega": 1.9027, "theta": -0.3648, "rho": 0.6927, "theo": 35.8489, "change": 9.1, "open": 35.3, "high": 35.3, "low": 35.3, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-09T13:46:06", "percent_change": 34.7328, "prev_day_close": 26.2000007629395}, {"option": "FIX270416P01800000", "bid": 698.1, "bid_size": 5.0, "ask": 711.7, "ask_size": 6.0, "iv": 0.6234, "open_interest": 1.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0007, "vega": 1.6185, "theta": -0.3264, "rho": -2.9383, "theo": 704.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 386.8, "last_trade_time": "2026-09-04T12:30:40", "percent_change": 0.0, "prev_day_close": 786.100006103516}, {"option": "FIX270416C01810000", "bid": 29.6, "bid_size": 6.0, "ask": 39.2, "ask_size": 5.0, "iv": 0.6173, "open_interest": 2.0, "volume": 0.0, "delta": 0.174, "gamma": 0.0006, "vega": 1.8776, "theta": -0.3597, "rho": 0.679, "theo": 34.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 214.0, "last_trade_time": "2026-09-14T14:30:40", "percent_change": 0.0, "prev_day_close": 26.2999992370605}, {"option": "FIX270416P01810000", "bid": 706.9, "bid_size": 5.0, "ask": 720.0, "ask_size": 6.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": -0.8582, "gamma": 0.0006, "vega": 1.5827, "theta": -0.3206, "rho": -2.8905, "theo": 713.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 796.399993896484}, {"option": "FIX270416C01820000", "bid": 29.5, "bid_size": 1.0, "ask": 39.5, "ask_size": 2.0, "iv": 0.6228, "open_interest": 2.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0006, "vega": 1.8528, "theta": -0.3546, "rho": 0.6656, "theo": 33.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-10-26T10:30:51", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "FIX270416P01820000", "bid": 714.0, "bid_size": 3.0, "ask": 732.0, "ask_size": 3.0, "iv": 0.621, "open_interest": 2.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0006, "vega": 1.5458, "theta": -0.3148, "rho": -2.8344, "theo": 722.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 397.03, "last_trade_time": "2026-09-04T12:29:50", "percent_change": 0.0, "prev_day_close": 805.299987792969}, {"option": "FIX270416C01830000", "bid": 28.3, "bid_size": 1.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.6205, "open_interest": 1.0, "volume": 0.0, "delta": 0.1668, "gamma": 0.0006, "vega": 1.8281, "theta": -0.3495, "rho": 0.6525, "theo": 33.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.65, "last_trade_time": "2026-11-04T15:26:53", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "FIX270416P01830000", "bid": 724.0, "bid_size": 3.0, "ask": 741.4, "ask_size": 2.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0006, "vega": 1.5073, "theta": -0.3088, "rho": -2.8055, "theo": 731.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 815.0}, {"option": "FIX270416C01840000", "bid": 27.8, "bid_size": 1.0, "ask": 37.8, "ask_size": 1.0, "iv": 0.6222, "open_interest": 2.0, "volume": 0.0, "delta": 0.1633, "gamma": 0.0005, "vega": 1.8036, "theta": -0.3444, "rho": 0.6395, "theo": 32.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 304.0, "last_trade_time": "2026-10-06T15:16:02", "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "FIX270416P01840000", "bid": 734.0, "bid_size": 1.0, "ask": 750.0, "ask_size": 3.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0006, "vega": 1.4691, "theta": -0.3028, "rho": -2.7594, "theo": 741.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 825.649993896484}, {"option": "FIX270416C01850000", "bid": 26.9, "bid_size": 9.0, "ask": 35.8, "ask_size": 8.0, "iv": 0.6185, "open_interest": 18.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0005, "vega": 1.779, "theta": -0.3394, "rho": 0.6267, "theo": 31.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.3, "last_trade_time": "2026-11-06T12:52:38", "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "FIX270416P01850000", "bid": 742.0, "bid_size": 3.0, "ask": 759.9, "ask_size": 2.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8748, "gamma": 0.0006, "vega": 1.4319, "theta": -0.2977, "rho": -2.7207, "theo": 750.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 834.550018310547}, {"option": "FIX270416C01860000", "bid": 25.7, "bid_size": 1.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.6192, "open_interest": 3.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0005, "vega": 1.7544, "theta": -0.3344, "rho": 0.614, "theo": 30.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-05T10:00:22", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "FIX270416P01860000", "bid": 752.0, "bid_size": 3.0, "ask": 768.0, "ask_size": 1.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.0006, "vega": 1.3971, "theta": -0.2927, "rho": -2.7038, "theo": 759.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 844.049987792969}, {"option": "FIX270416C01880000", "bid": 24.3, "bid_size": 2.0, "ask": 34.3, "ask_size": 2.0, "iv": 0.6197, "open_interest": 41.0, "volume": 0.0, "delta": 0.1498, "gamma": 0.0005, "vega": 1.705, "theta": -0.3245, "rho": 0.5889, "theo": 28.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-11-03T15:35:42", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "FIX270416P01880000", "bid": 770.0, "bid_size": 3.0, "ask": 787.2, "ask_size": 1.0, "iv": 0.6188, "open_interest": 1.0, "volume": 0.0, "delta": -0.8867, "gamma": 0.0006, "vega": 1.3366, "theta": -0.2822, "rho": -2.6319, "theo": 778.4114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.2, "last_trade_time": "2026-10-07T14:49:59", "percent_change": 0.0, "prev_day_close": 863.299987792969}, {"option": "FIX270416C01900000", "bid": 22.9, "bid_size": 1.0, "ask": 32.9, "ask_size": 2.0, "iv": 0.6197, "open_interest": 2.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0005, "vega": 1.6557, "theta": -0.3147, "rho": 0.5645, "theo": 27.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.15, "last_trade_time": "2026-10-26T15:06:46", "percent_change": 0.0, "prev_day_close": 22.2000007629395}, {"option": "FIX270416P01900000", "bid": 790.0, "bid_size": 3.0, "ask": 806.0, "ask_size": 3.0, "iv": 0.6233, "open_interest": 1.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0006, "vega": 1.261, "theta": -0.2708, "rho": -2.5351, "theo": 797.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 367.9, "last_trade_time": "2026-10-07T14:49:59", "percent_change": 0.0, "prev_day_close": 882.399993896484}, {"option": "FIX270416C01920000", "bid": 21.3, "bid_size": 1.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0005, "vega": 1.6071, "theta": -0.3051, "rho": 0.5412, "theo": 25.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "FIX270416P01920000", "bid": 808.0, "bid_size": 3.0, "ask": 826.0, "ask_size": 3.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0006, "vega": 1.2025, "theta": -0.2588, "rho": -2.4555, "theo": 816.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 901.5}, {"option": "FIX270416C01940000", "bid": 20.2, "bid_size": 1.0, "ask": 30.2, "ask_size": 2.0, "iv": 0.6196, "open_interest": 0.0, "volume": 0.0, "delta": 0.1315, "gamma": 0.0005, "vega": 1.5598, "theta": -0.2957, "rho": 0.519, "theo": 24.5974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000002861023}, {"option": "FIX270416P01940000", "bid": 828.0, "bid_size": 3.0, "ask": 844.0, "ask_size": 3.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0006, "vega": 1.1326, "theta": -0.2465, "rho": -2.3629, "theo": 834.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 921.600006103516}, {"option": "FIX270416C01960000", "bid": 18.9, "bid_size": 1.0, "ask": 28.9, "ask_size": 1.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0005, "vega": 1.5139, "theta": -0.2864, "rho": 0.4979, "theo": 23.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000002861023}, {"option": "FIX270416P01960000", "bid": 846.0, "bid_size": 3.0, "ask": 863.8, "ask_size": 2.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9159, "gamma": 0.0006, "vega": 1.061, "theta": -0.2336, "rho": -2.2562, "theo": 853.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 940.049987792969}, {"option": "FIX270416C01980000", "bid": 17.6, "bid_size": 1.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.619, "open_interest": 2.0, "volume": 0.0, "delta": 0.1204, "gamma": 0.0004, "vega": 1.4688, "theta": -0.2773, "rho": 0.4775, "theo": 22.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 176.6, "last_trade_time": "2026-09-25T13:24:19", "percent_change": 0.0, "prev_day_close": 18.7000002861023}, {"option": "FIX270416P01980000", "bid": 866.0, "bid_size": 3.0, "ask": 881.9, "ask_size": 1.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.9226, "gamma": 0.0006, "vega": 0.9793, "theta": -0.2213, "rho": -2.0737, "theo": 873.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 959.600006103516}, {"option": "FIX270416C02000000", "bid": 16.2, "bid_size": 1.0, "ask": 26.2, "ask_size": 1.0, "iv": 0.6158, "open_interest": 3.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0004, "vega": 1.4241, "theta": -0.2684, "rho": 0.4575, "theo": 20.9176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-05T09:52:12", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "FIX270416P02000000", "bid": 885.0, "bid_size": 1.0, "ask": 900.7, "ask_size": 1.0, "iv": 0.6198, "open_interest": 2.0, "volume": 0.0, "delta": -0.9291, "gamma": 0.0005, "vega": 0.91, "theta": -0.2087, "rho": -2.0175, "theo": 892.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.6, "last_trade_time": "2026-08-27T10:01:50", "percent_change": 0.0, "prev_day_close": 980.049987792969}, {"option": "FIX270416C02020000", "bid": 14.8, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.6128, "open_interest": 1.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0004, "vega": 1.3796, "theta": -0.2597, "rho": 0.438, "theo": 19.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 149.1, "last_trade_time": "2026-10-12T13:47:11", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "FIX270416P02020000", "bid": 904.3, "bid_size": 1.0, "ask": 920.2, "ask_size": 1.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.9352, "gamma": 0.0005, "vega": 0.8547, "theta": -0.1949, "rho": -1.8487, "theo": 911.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 999.5}, {"option": "FIX270416C02040000", "bid": 14.3, "bid_size": 1.0, "ask": 24.3, "ask_size": 1.0, "iv": 0.6163, "open_interest": 1.0, "volume": 0.0, "delta": 0.1054, "gamma": 0.0004, "vega": 1.3357, "theta": -0.2512, "rho": 0.4192, "theo": 18.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-02T09:32:46", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "FIX270416P02040000", "bid": 924.0, "bid_size": 1.0, "ask": 939.9, "ask_size": 1.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.941, "gamma": 0.0005, "vega": 0.7829, "theta": -0.179, "rho": -1.8402, "theo": 930.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1019.20001220703}, {"option": "FIX270416C02060000", "bid": 13.0, "bid_size": 2.0, "ask": 23.0, "ask_size": 2.0, "iv": 0.6135, "open_interest": 29.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0004, "vega": 1.2928, "theta": -0.2428, "rho": 0.4013, "theo": 17.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.5, "last_trade_time": "2026-11-03T12:46:03", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "FIX270416P02060000", "bid": 943.1, "bid_size": 1.0, "ask": 959.4, "ask_size": 1.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0005, "vega": 0.7205, "theta": -0.1703, "rho": -1.5546, "theo": 950.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1039.0}, {"option": "FIX270416C02080000", "bid": 12.3, "bid_size": 1.0, "ask": 22.3, "ask_size": 2.0, "iv": 0.6149, "open_interest": 1.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0004, "vega": 1.2513, "theta": -0.2347, "rho": 0.3844, "theo": 16.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.5, "last_trade_time": "2026-09-25T13:24:19", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "FIX270416P02080000", "bid": 962.6, "bid_size": 1.0, "ask": 979.3, "ask_size": 1.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0005, "vega": 0.6258, "theta": -0.1718, "rho": -1.4569, "theo": 969.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1058.79998779297}, {"option": "FIX270416C02100000", "bid": 11.0, "bid_size": 1.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.6111, "open_interest": 2.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0004, "vega": 1.2113, "theta": -0.2268, "rho": 0.3682, "theo": 15.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.3, "last_trade_time": "2026-11-04T09:31:44", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FIX270416P02100000", "bid": 982.2, "bid_size": 1.0, "ask": 998.0, "ask_size": 1.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0004, "vega": 0.5762, "theta": -0.1703, "rho": -1.3571, "theo": 989.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1078.5}, {"option": "FIX270416C02120000", "bid": 10.5, "bid_size": 1.0, "ask": 20.5, "ask_size": 1.0, "iv": 0.614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0882, "gamma": 0.0004, "vega": 1.1723, "theta": -0.219, "rho": 0.3527, "theo": 15.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "FIX270416P02120000", "bid": 1001.8, "bid_size": 3.0, "ask": 1018.0, "ask_size": 1.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9624, "gamma": 0.0004, "vega": 0.5071, "theta": -0.1594, "rho": -1.1934, "theo": 1008.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1097.64996337891}, {"option": "FIX270416C02140000", "bid": 10.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.6158, "open_interest": 3.0, "volume": 0.0, "delta": 0.0843, "gamma": 0.0003, "vega": 1.134, "theta": -0.2115, "rho": 0.3375, "theo": 14.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-10-26T10:10:17", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FIX270416P02140000", "bid": 1021.4, "bid_size": 1.0, "ask": 1038.0, "ask_size": 1.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0004, "vega": 0.4518, "theta": -0.1445, "rho": -1.1639, "theo": 1028.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1117.54998779297}, {"option": "FIX270416C02160000", "bid": 8.7, "bid_size": 1.0, "ask": 18.6, "ask_size": 2.0, "iv": 0.6101, "open_interest": 1.0, "volume": 0.0, "delta": 0.0806, "gamma": 0.0003, "vega": 1.0961, "theta": -0.2042, "rho": 0.3228, "theo": 13.5774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.6, "last_trade_time": "2026-10-26T10:10:17", "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "FIX270416P02160000", "bid": 1040.0, "bid_size": 4.0, "ask": 1057.7, "ask_size": 1.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0004, "vega": 0.4195, "theta": -0.1296, "rho": -1.0451, "theo": 1048.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1137.75}, {"option": "FIX270416C02180000", "bid": 7.6, "bid_size": 1.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.6064, "open_interest": 4.0, "volume": 0.0, "delta": 0.077, "gamma": 0.0003, "vega": 1.0588, "theta": -0.197, "rho": 0.3086, "theo": 12.8643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-10-28T15:27:12", "percent_change": 0.0, "prev_day_close": 11.3999998569489}, {"option": "FIX270416P02180000", "bid": 1060.6, "bid_size": 1.0, "ask": 1077.4, "ask_size": 1.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0004, "vega": 0.3743, "theta": -0.1136, "rho": -1.0437, "theo": 1067.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1157.54998779297}, {"option": "FIX270416C02200000", "bid": 7.5, "bid_size": 2.0, "ask": 17.1, "ask_size": 2.0, "iv": 0.6097, "open_interest": 31.0, "volume": 0.0, "delta": 0.0736, "gamma": 0.0003, "vega": 1.0224, "theta": -0.1901, "rho": 0.2951, "theo": 12.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.02, "last_trade_time": "2026-11-03T12:20:46", "percent_change": 0.0, "prev_day_close": 10.6000001430511}, {"option": "FIX270416P02200000", "bid": 1080.0, "bid_size": 1.0, "ask": 1098.0, "ask_size": 1.0, "iv": 0.6345, "open_interest": 1.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0003, "vega": 0.3296, "theta": -0.0909, "rho": -0.5939, "theo": 1087.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1001.6, "last_trade_time": "2026-10-23T09:30:09", "percent_change": 0.0, "prev_day_close": 1177.45001220703}, {"option": "FIX270416C02220000", "bid": 6.7, "bid_size": 1.0, "ask": 16.6, "ask_size": 2.0, "iv": 0.6092, "open_interest": 1.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0003, "vega": 0.9874, "theta": -0.1834, "rho": 0.2822, "theo": 11.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-03T12:21:01", "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "FIX270416P02220000", "bid": 1098.9, "bid_size": 2.0, "ask": 1118.0, "ask_size": 2.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0003, "vega": 0.2024, "theta": -0.0378, "rho": -0.5641, "theo": 1107.5918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1197.25}, {"option": "FIX270416C02240000", "bid": 6.4, "bid_size": 1.0, "ask": 16.3, "ask_size": 1.0, "iv": 0.6126, "open_interest": 1.0, "volume": 0.0, "delta": 0.0672, "gamma": 0.0003, "vega": 0.9537, "theta": -0.1768, "rho": 0.2701, "theo": 10.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.7, "last_trade_time": "2026-08-24T09:31:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "FIX270416P02240000", "bid": 1118.2, "bid_size": 1.0, "ask": 1137.8, "ask_size": 2.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0002, "vega": 0.1673, "theta": 0.0, "rho": -0.5428, "theo": 1127.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1217.14996337891}, {"option": "FIX270416C02260000", "bid": 5.9, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0003, "vega": 0.9213, "theta": -0.1705, "rho": 0.2585, "theo": 10.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "FIX270416P02260000", "bid": 1138.0, "bid_size": 2.0, "ask": 1157.3, "ask_size": 2.0, "iv": 0.5972, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0002, "vega": 0.1478, "theta": 0.0, "rho": -0.4668, "theo": 1147.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1236.59997558594}, {"option": "FIX270416C02280000", "bid": 5.7, "bid_size": 1.0, "ask": 15.6, "ask_size": 1.0, "iv": 0.6168, "open_interest": 2.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.0003, "vega": 0.8897, "theta": -0.1644, "rho": 0.2473, "theo": 9.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-23T09:30:09", "percent_change": 0.0, "prev_day_close": 8.30000007152557}, {"option": "FIX270416P02280000", "bid": 1158.0, "bid_size": 3.0, "ask": 1177.6, "ask_size": 1.0, "iv": 0.5885, "open_interest": 0.0, "volume": 0.0, "delta": -0.9893, "gamma": 0.0002, "vega": 0.1207, "theta": 0.0, "rho": -0.4509, "theo": 1167.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1256.95001220703}, {"option": "FIX270416C02300000", "bid": 4.8, "bid_size": 1.0, "ask": 14.7, "ask_size": 1.0, "iv": 0.6124, "open_interest": 1.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0003, "vega": 0.8587, "theta": -0.1584, "rho": 0.2364, "theo": 9.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.8, "last_trade_time": "2026-09-04T12:29:50", "percent_change": 0.0, "prev_day_close": 8.19999992847443}, {"option": "FIX270416P02300000", "bid": 1178.0, "bid_size": 2.0, "ask": 1197.1, "ask_size": 1.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9913, "gamma": 0.0002, "vega": 0.1107, "theta": 0.0, "rho": -0.436, "theo": 1187.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1276.95001220703}, {"option": "FIX270416C02320000", "bid": 4.7, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.6157, "open_interest": 19.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0002, "vega": 0.8282, "theta": -0.1526, "rho": 0.2259, "theo": 8.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-09-25T12:45:17", "percent_change": 0.0, "prev_day_close": 7.69999992847443}, {"option": "FIX270416P02320000", "bid": 1198.0, "bid_size": 2.0, "ask": 1217.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0001, "vega": 0.0996, "theta": 0.0, "rho": -0.4127, "theo": 1207.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1296.90002441406}, {"option": "FIX270416C02340000", "bid": 3.9, "bid_size": 2.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.6127, "open_interest": 4.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.0002, "vega": 0.7985, "theta": -0.147, "rho": 0.2158, "theo": 8.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.68, "last_trade_time": "2026-10-27T14:31:02", "percent_change": 0.0, "prev_day_close": 8.19999992847443}, {"option": "FIX270416P02340000", "bid": 1218.0, "bid_size": 2.0, "ask": 1237.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0001, "vega": 0.0884, "theta": 0.0, "rho": -0.4065, "theo": 1227.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1316.85003662109}, {"option": "FIX270416C02360000", "bid": 3.9, "bid_size": 4.0, "ask": 13.6, "ask_size": 5.0, "iv": 0.6163, "open_interest": 108.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0002, "vega": 0.7697, "theta": -0.1416, "rho": 0.2062, "theo": 7.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-03T10:29:31", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FIX270416P02360000", "bid": 1238.0, "bid_size": 2.0, "ask": 1257.7, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0001, "vega": 0.0571, "theta": 0.0, "rho": -0.1939, "theo": 1247.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 777.1, "last_trade_time": "2026-09-24T12:16:28", "percent_change": 0.0, "prev_day_close": 1336.75}, {"option": "FIX270416C02380000", "bid": 3.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0488, "gamma": 0.0002, "vega": 0.742, "theta": -0.1364, "rho": 0.1971, "theo": 7.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "FIX270416P02380000", "bid": 1258.0, "bid_size": 3.0, "ask": 1277.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0001, "vega": 0.0044, "theta": 0.0, "rho": -0.1955, "theo": 1267.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1356.84997558594}, {"option": "FIX270416C02400000", "bid": 3.3, "bid_size": 1.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.6212, "open_interest": 2.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0002, "vega": 0.7156, "theta": -0.1313, "rho": 0.1885, "theo": 7.1263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-27T13:01:45", "percent_change": 0.0, "prev_day_close": 6.39999979734421}, {"option": "FIX270416P02400000", "bid": 1278.0, "bid_size": 2.0, "ask": 1297.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.1971, "theo": 1287.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 849.3, "last_trade_time": "2026-08-24T09:31:10", "percent_change": 0.0, "prev_day_close": 1376.84997558594}, {"option": "FIX270416C02420000", "bid": 2.6, "bid_size": 6.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.6162, "open_interest": 2.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0002, "vega": 0.6901, "theta": -0.1264, "rho": 0.1803, "theo": 6.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 123.3, "last_trade_time": "2026-10-06T15:27:28", "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "FIX270416P02420000", "bid": 1299.4, "bid_size": 5.0, "ask": 1313.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1988, "theo": 1307.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1396.40002441406}, {"option": "FIX270416C02440000", "bid": 2.4, "bid_size": 6.0, "ask": 11.1, "ask_size": 6.0, "iv": 0.6098, "open_interest": 6.0, "volume": 1.0, "delta": 0.0425, "gamma": 0.0002, "vega": 0.6654, "theta": -0.1216, "rho": 0.1724, "theo": 6.4047, "change": 1.4, "open": 7.6, "high": 7.6, "low": 7.6, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-09T10:30:37", "percent_change": 22.5806, "prev_day_close": 6.19999992847443}, {"option": "FIX270416P02440000", "bid": 1318.0, "bid_size": 6.0, "ask": 1335.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2004, "theo": 1327.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1416.84997558594}, {"option": "FIX270416C02460000", "bid": 2.0, "bid_size": 6.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6185, "open_interest": 6.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0002, "vega": 0.6414, "theta": -0.1171, "rho": 0.1647, "theo": 6.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.5, "last_trade_time": "2026-10-06T10:19:42", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FIX270416P02460000", "bid": 1339.4, "bid_size": 5.0, "ask": 1353.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2021, "theo": 1347.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1436.40002441406}, {"option": "FIX270416C02480000", "bid": 1.7, "bid_size": 1.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.619, "open_interest": 21.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0002, "vega": 0.6178, "theta": -0.1126, "rho": 0.1573, "theo": 5.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.5, "last_trade_time": "2026-10-14T13:24:07", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FIX270416P02480000", "bid": 1358.0, "bid_size": 2.0, "ask": 1376.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2037, "theo": 1366.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 929.1, "last_trade_time": "2026-09-24T09:30:45", "percent_change": 0.0, "prev_day_close": 1456.84997558594}, {"option": "FIX270416C02500000", "bid": 1.3, "bid_size": 1.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.6177, "open_interest": 5.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0002, "vega": 0.5949, "theta": -0.1084, "rho": 0.1502, "theo": 5.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-23T09:30:09", "percent_change": 0.0, "prev_day_close": 5.6999998986721}, {"option": "FIX270416P02500000", "bid": 1378.0, "bid_size": 3.0, "ask": 1397.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2054, "theo": 1386.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1476.84997558594}, {"option": "FIX270416C02600000", "bid": 0.8, "bid_size": 2.0, "ask": 10.8, "ask_size": 2.0, "iv": 0.633, "open_interest": 8.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.0001, "vega": 0.4926, "theta": -0.0892, "rho": 0.1198, "theo": 4.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-29T09:59:49", "percent_change": 0.0, "prev_day_close": 5.19999990612268}, {"option": "FIX270416P02600000", "bid": 1478.0, "bid_size": 2.0, "ask": 1496.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2136, "theo": 1486.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1576.75}, {"option": "FIX270917C00520000", "bid": 636.0, "bid_size": 6.0, "ask": 652.0, "ask_size": 5.0, "iv": 0.7848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0002, "vega": 1.3782, "theta": -0.0738, "rho": 3.3446, "theo": 641.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00520000", "bid": 24.0, "bid_size": 7.0, "ask": 42.0, "ask_size": 6.0, "iv": 0.765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0704, "gamma": 0.0002, "vega": 1.388, "theta": -0.1658, "rho": -0.868, "theo": 33.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00540000", "bid": 620.0, "bid_size": 6.0, "ask": 636.0, "ask_size": 6.0, "iv": 0.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.9227, "gamma": 0.0002, "vega": 1.4771, "theta": -0.0868, "rho": 3.4157, "theo": 625.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00540000", "bid": 26.0, "bid_size": 6.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0771, "gamma": 0.0002, "vega": 1.4908, "theta": -0.1763, "rho": -0.9511, "theo": 36.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00560000", "bid": 604.0, "bid_size": 6.0, "ask": 620.0, "ask_size": 5.0, "iv": 0.7654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0002, "vega": 1.5768, "theta": -0.0999, "rho": 3.4826, "theo": 610.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00560000", "bid": 30.0, "bid_size": 6.0, "ask": 48.0, "ask_size": 7.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0002, "vega": 1.5883, "theta": -0.1868, "rho": -1.0359, "theo": 40.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00580000", "bid": 590.0, "bid_size": 6.0, "ask": 606.0, "ask_size": 6.0, "iv": 0.7666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9087, "gamma": 0.0002, "vega": 1.6763, "theta": -0.1129, "rho": 3.5452, "theo": 595.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00580000", "bid": 34.0, "bid_size": 6.0, "ask": 52.0, "ask_size": 5.0, "iv": 0.7401, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0002, "vega": 1.6905, "theta": -0.1973, "rho": -1.1255, "theo": 44.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00600000", "bid": 574.0, "bid_size": 6.0, "ask": 590.0, "ask_size": 6.0, "iv": 0.7548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0002, "vega": 1.7767, "theta": -0.1259, "rho": 3.6029, "theo": 580.2507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00600000", "bid": 40.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.7453, "open_interest": 0.0, "volume": 0.0, "delta": -0.099, "gamma": 0.0002, "vega": 1.7906, "theta": -0.2078, "rho": -1.217, "theo": 48.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00620000", "bid": 560.0, "bid_size": 6.0, "ask": 576.0, "ask_size": 6.0, "iv": 0.7532, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0002, "vega": 1.8787, "theta": -0.1388, "rho": 3.6545, "theo": 565.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00620000", "bid": 44.0, "bid_size": 6.0, "ask": 62.0, "ask_size": 7.0, "iv": 0.7376, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0002, "vega": 1.8959, "theta": -0.2182, "rho": -1.3155, "theo": 53.4721, "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": 0.0}, {"option": "FIX270917C00640000", "bid": 546.0, "bid_size": 6.0, "ask": 562.0, "ask_size": 6.0, "iv": 0.7502, "open_interest": 0.0, "volume": 0.0, "delta": 0.8854, "gamma": 0.0002, "vega": 1.9807, "theta": -0.1516, "rho": 3.7008, "theo": 551.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00640000", "bid": 48.0, "bid_size": 6.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0003, "vega": 1.9975, "theta": -0.2285, "rho": -1.4147, "theo": 58.2666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00660000", "bid": 530.0, "bid_size": 6.0, "ask": 548.0, "ask_size": 6.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0003, "vega": 2.0813, "theta": -0.1642, "rho": 3.7436, "theo": 536.8541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00660000", "bid": 54.0, "bid_size": 7.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.7295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0003, "vega": 2.0988, "theta": -0.2387, "rho": -1.5174, "theo": 63.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00680000", "bid": 516.0, "bid_size": 7.0, "ask": 534.0, "ask_size": 6.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.0003, "vega": 2.1809, "theta": -0.1767, "rho": 3.7824, "theo": 522.8947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00680000", "bid": 58.0, "bid_size": 7.0, "ask": 78.0, "ask_size": 7.0, "iv": 0.724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0003, "vega": 2.1988, "theta": -0.2488, "rho": -1.625, "theo": 68.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00700000", "bid": 504.0, "bid_size": 6.0, "ask": 520.0, "ask_size": 6.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0003, "vega": 2.2806, "theta": -0.189, "rho": 3.8156, "theo": 509.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00700000", "bid": 64.0, "bid_size": 6.0, "ask": 82.0, "ask_size": 7.0, "iv": 0.7176, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0003, "vega": 2.3031, "theta": -0.2587, "rho": -1.7339, "theo": 74.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00720000", "bid": 490.0, "bid_size": 6.0, "ask": 506.0, "ask_size": 6.0, "iv": 0.7283, "open_interest": 0.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.0003, "vega": 2.3801, "theta": -0.201, "rho": 3.8432, "theo": 495.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00720000", "bid": 70.0, "bid_size": 6.0, "ask": 88.0, "ask_size": 6.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.0003, "vega": 2.404, "theta": -0.2684, "rho": -1.846, "theo": 80.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00740000", "bid": 476.0, "bid_size": 6.0, "ask": 494.0, "ask_size": 7.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0003, "vega": 2.4775, "theta": -0.2128, "rho": 3.8669, "theo": 482.5672, "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": 0.0}, {"option": "FIX270917P00740000", "bid": 76.0, "bid_size": 7.0, "ask": 96.0, "ask_size": 7.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0003, "vega": 2.4976, "theta": -0.2778, "rho": -1.9604, "theo": 86.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00760000", "bid": 464.0, "bid_size": 6.0, "ask": 480.0, "ask_size": 6.0, "iv": 0.7207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.0003, "vega": 2.5724, "theta": -0.2244, "rho": 3.8878, "theo": 469.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00760000", "bid": 82.0, "bid_size": 7.0, "ask": 100.0, "ask_size": 6.0, "iv": 0.7058, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0004, "vega": 2.5959, "theta": -0.287, "rho": -2.077, "theo": 92.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00780000", "bid": 450.0, "bid_size": 7.0, "ask": 468.0, "ask_size": 6.0, "iv": 0.7157, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0004, "vega": 2.6654, "theta": -0.2356, "rho": 3.9048, "theo": 456.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00780000", "bid": 90.0, "bid_size": 7.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.7077, "open_interest": 0.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0004, "vega": 2.6881, "theta": -0.2959, "rho": -2.196, "theo": 99.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00800000", "bid": 438.0, "bid_size": 6.0, "ask": 456.0, "ask_size": 7.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0004, "vega": 2.7573, "theta": -0.2465, "rho": 3.9165, "theo": 444.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00800000", "bid": 96.0, "bid_size": 7.0, "ask": 114.0, "ask_size": 6.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1899, "gamma": 0.0004, "vega": 2.7834, "theta": -0.3046, "rho": -2.3146, "theo": 106.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00820000", "bid": 426.0, "bid_size": 6.0, "ask": 444.0, "ask_size": 5.0, "iv": 0.7107, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0004, "vega": 2.8475, "theta": -0.2571, "rho": 3.9232, "theo": 432.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00820000", "bid": 104.0, "bid_size": 7.0, "ask": 122.0, "ask_size": 6.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0004, "vega": 2.8747, "theta": -0.3129, "rho": -2.439, "theo": 113.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00840000", "bid": 414.0, "bid_size": 6.0, "ask": 432.0, "ask_size": 5.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0004, "vega": 2.9347, "theta": -0.2673, "rho": 3.9268, "theo": 420.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00840000", "bid": 112.0, "bid_size": 6.0, "ask": 130.0, "ask_size": 8.0, "iv": 0.6998, "open_interest": 0.0, "volume": 2.0, "delta": -0.2107, "gamma": 0.0004, "vega": 2.9587, "theta": -0.3209, "rho": -2.5638, "theo": 120.675, "change": 118.0, "open": 126.06, "high": 126.06, "low": 118.0, "tick": "down", "last_trade_price": 118.0, "last_trade_time": "2026-11-09T15:48:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00860000", "bid": 402.0, "bid_size": 6.0, "ask": 420.0, "ask_size": 6.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0004, "vega": 3.0185, "theta": -0.2772, "rho": 3.9284, "theo": 408.962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00860000", "bid": 118.0, "bid_size": 7.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.6913, "open_interest": 0.0, "volume": 0.0, "delta": -0.2214, "gamma": 0.0004, "vega": 3.0454, "theta": -0.3285, "rho": -2.6858, "theo": 128.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00880000", "bid": 392.0, "bid_size": 6.0, "ask": 410.0, "ask_size": 7.0, "iv": 0.704, "open_interest": 0.0, "volume": 0.0, "delta": 0.7714, "gamma": 0.0004, "vega": 3.0995, "theta": -0.2867, "rho": 3.9269, "theo": 397.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00880000", "bid": 126.0, "bid_size": 7.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.2321, "gamma": 0.0004, "vega": 3.1257, "theta": -0.3358, "rho": -2.8129, "theo": 136.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00900000", "bid": 380.0, "bid_size": 6.0, "ask": 398.0, "ask_size": 6.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": 0.7608, "gamma": 0.0004, "vega": 3.1783, "theta": -0.2958, "rho": 3.9209, "theo": 386.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00900000", "bid": 136.0, "bid_size": 6.0, "ask": 152.0, "ask_size": 6.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0004, "vega": 3.2069, "theta": -0.3428, "rho": -2.9388, "theo": 144.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00920000", "bid": 370.0, "bid_size": 6.0, "ask": 388.0, "ask_size": 6.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0004, "vega": 3.2545, "theta": -0.3045, "rho": 3.9104, "theo": 375.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00920000", "bid": 144.0, "bid_size": 7.0, "ask": 162.0, "ask_size": 6.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0005, "vega": 3.2841, "theta": -0.3493, "rho": -3.0679, "theo": 153.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00940000", "bid": 358.0, "bid_size": 6.0, "ask": 376.0, "ask_size": 6.0, "iv": 0.691, "open_interest": 0.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0005, "vega": 3.3275, "theta": -0.3129, "rho": 3.8969, "theo": 365.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00940000", "bid": 152.0, "bid_size": 7.0, "ask": 170.0, "ask_size": 6.0, "iv": 0.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.2653, "gamma": 0.0005, "vega": 3.3539, "theta": -0.3555, "rho": -3.193, "theo": 161.9239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00960000", "bid": 348.0, "bid_size": 6.0, "ask": 366.0, "ask_size": 6.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0005, "vega": 3.3968, "theta": -0.3208, "rho": 3.882, "theo": 354.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00960000", "bid": 160.0, "bid_size": 7.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.6771, "open_interest": 0.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0005, "vega": 3.4221, "theta": -0.3613, "rho": -3.325, "theo": 170.9575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C00980000", "bid": 338.0, "bid_size": 6.0, "ask": 356.0, "ask_size": 7.0, "iv": 0.6873, "open_interest": 0.0, "volume": 0.0, "delta": 0.7176, "gamma": 0.0005, "vega": 3.4625, "theta": -0.3283, "rho": 3.8655, "theo": 344.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P00980000", "bid": 170.0, "bid_size": 7.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": -0.288, "gamma": 0.0005, "vega": 3.488, "theta": -0.3667, "rho": -3.4487, "theo": 180.3077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01000000", "bid": 328.0, "bid_size": 6.0, "ask": 344.0, "ask_size": 5.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7067, "gamma": 0.0005, "vega": 3.5251, "theta": -0.3354, "rho": 3.8459, "theo": 334.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01000000", "bid": 180.0, "bid_size": 7.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": -0.2993, "gamma": 0.0005, "vega": 3.5502, "theta": -0.3718, "rho": -3.5702, "theo": 189.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01020000", "bid": 318.0, "bid_size": 6.0, "ask": 336.0, "ask_size": 1.0, "iv": 0.6811, "open_interest": 0.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0005, "vega": 3.5846, "theta": -0.3421, "rho": 3.8223, "theo": 325.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01020000", "bid": 190.0, "bid_size": 6.0, "ask": 208.0, "ask_size": 6.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.0005, "vega": 3.6093, "theta": -0.3764, "rho": -3.7108, "theo": 199.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01040000", "bid": 310.0, "bid_size": 6.0, "ask": 328.0, "ask_size": 7.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.6846, "gamma": 0.0005, "vega": 3.6409, "theta": -0.3484, "rho": 3.7956, "theo": 315.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01040000", "bid": 200.0, "bid_size": 6.0, "ask": 218.0, "ask_size": 6.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.0005, "vega": 3.6647, "theta": -0.3807, "rho": -3.8238, "theo": 209.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01060000", "bid": 300.0, "bid_size": 6.0, "ask": 318.0, "ask_size": 7.0, "iv": 0.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.6736, "gamma": 0.0005, "vega": 3.6936, "theta": -0.3542, "rho": 3.7672, "theo": 306.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01060000", "bid": 210.0, "bid_size": 6.0, "ask": 228.0, "ask_size": 6.0, "iv": 0.6692, "open_interest": 0.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0005, "vega": 3.7149, "theta": -0.3845, "rho": -3.945, "theo": 219.9874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01080000", "bid": 290.0, "bid_size": 7.0, "ask": 308.0, "ask_size": 6.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": 0.6625, "gamma": 0.0005, "vega": 3.7427, "theta": -0.3597, "rho": 3.7382, "theo": 297.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01080000", "bid": 222.0, "bid_size": 6.0, "ask": 238.0, "ask_size": 6.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.0006, "vega": 3.7628, "theta": -0.388, "rho": -4.083, "theo": 230.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01100000", "bid": 282.0, "bid_size": 6.0, "ask": 300.0, "ask_size": 6.0, "iv": 0.6729, "open_interest": 0.0, "volume": 0.0, "delta": 0.6515, "gamma": 0.0005, "vega": 3.7882, "theta": -0.3648, "rho": 3.7082, "theo": 289.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01100000", "bid": 232.0, "bid_size": 7.0, "ask": 248.0, "ask_size": 6.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0006, "vega": 3.8058, "theta": -0.3911, "rho": -4.2076, "theo": 241.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01120000", "bid": 274.0, "bid_size": 6.0, "ask": 292.0, "ask_size": 7.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.6405, "gamma": 0.0005, "vega": 3.8304, "theta": -0.3694, "rho": 3.6759, "theo": 280.6687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01120000", "bid": 244.0, "bid_size": 6.0, "ask": 260.0, "ask_size": 6.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0006, "vega": 3.8452, "theta": -0.3938, "rho": -4.3183, "theo": 252.4148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01140000", "bid": 266.0, "bid_size": 6.0, "ask": 284.0, "ask_size": 7.0, "iv": 0.6709, "open_interest": 0.0, "volume": 0.0, "delta": 0.6294, "gamma": 0.0006, "vega": 3.8692, "theta": -0.3737, "rho": 3.6405, "theo": 272.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01140000", "bid": 254.0, "bid_size": 6.0, "ask": 272.0, "ask_size": 6.0, "iv": 0.6626, "open_interest": 0.0, "volume": 0.0, "delta": -0.3804, "gamma": 0.0006, "vega": 3.8819, "theta": -0.3961, "rho": -4.4495, "theo": 263.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01160000", "bid": 258.0, "bid_size": 6.0, "ask": 274.0, "ask_size": 6.0, "iv": 0.6666, "open_interest": 0.0, "volume": 1.0, "delta": 0.6185, "gamma": 0.0006, "vega": 3.9046, "theta": -0.3776, "rho": 3.6026, "theo": 264.4395, "change": 260.0, "open": 260.0, "high": 260.0, "low": 260.0, "tick": "up", "last_trade_price": 260.0, "last_trade_time": "2026-11-09T13:21:21", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01160000", "bid": 266.0, "bid_size": 6.0, "ask": 282.0, "ask_size": 5.0, "iv": 0.6597, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0006, "vega": 3.914, "theta": -0.3981, "rho": -4.5488, "theo": 275.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01180000", "bid": 250.0, "bid_size": 6.0, "ask": 268.0, "ask_size": 7.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.6075, "gamma": 0.0006, "vega": 3.9367, "theta": -0.381, "rho": 3.5636, "theo": 256.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01180000", "bid": 278.0, "bid_size": 6.0, "ask": 294.0, "ask_size": 5.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.4036, "gamma": 0.0006, "vega": 3.9435, "theta": -0.3996, "rho": -4.6639, "theo": 286.9192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01200000", "bid": 242.0, "bid_size": 6.0, "ask": 260.0, "ask_size": 6.0, "iv": 0.6641, "open_interest": 0.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0006, "vega": 3.9655, "theta": -0.3842, "rho": 3.5247, "theo": 249.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01200000", "bid": 290.0, "bid_size": 6.0, "ask": 306.0, "ask_size": 6.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0006, "vega": 3.9692, "theta": -0.4009, "rho": -4.7936, "theo": 298.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01220000", "bid": 234.0, "bid_size": 6.0, "ask": 252.0, "ask_size": 6.0, "iv": 0.6609, "open_interest": 0.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0006, "vega": 3.9911, "theta": -0.3869, "rho": 3.4856, "theo": 241.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01220000", "bid": 302.0, "bid_size": 6.0, "ask": 318.0, "ask_size": 6.0, "iv": 0.6551, "open_interest": 0.0, "volume": 0.0, "delta": -0.4266, "gamma": 0.0006, "vega": 3.9896, "theta": -0.4018, "rho": -4.9018, "theo": 311.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01240000", "bid": 226.0, "bid_size": 4.0, "ask": 246.0, "ask_size": 5.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0006, "vega": 4.0135, "theta": -0.3893, "rho": 3.4454, "theo": 234.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01240000", "bid": 314.0, "bid_size": 6.0, "ask": 330.0, "ask_size": 6.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": -0.4381, "gamma": 0.0006, "vega": 4.0069, "theta": -0.4024, "rho": -4.9951, "theo": 323.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01260000", "bid": 220.0, "bid_size": 6.0, "ask": 238.0, "ask_size": 6.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0006, "vega": 4.0327, "theta": -0.3914, "rho": 3.4032, "theo": 227.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01260000", "bid": 326.0, "bid_size": 6.0, "ask": 344.0, "ask_size": 6.0, "iv": 0.6522, "open_interest": 0.0, "volume": 0.0, "delta": -0.4495, "gamma": 0.0006, "vega": 4.0208, "theta": -0.4027, "rho": -5.1176, "theo": 335.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01280000", "bid": 214.0, "bid_size": 5.0, "ask": 232.0, "ask_size": 7.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0006, "vega": 4.0486, "theta": -0.3931, "rho": 3.3589, "theo": 220.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01280000", "bid": 338.0, "bid_size": 7.0, "ask": 356.0, "ask_size": 6.0, "iv": 0.6487, "open_interest": 0.0, "volume": 0.0, "delta": -0.4608, "gamma": 0.0006, "vega": 4.0298, "theta": -0.4026, "rho": -5.2001, "theo": 348.797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01300000", "bid": 206.0, "bid_size": 7.0, "ask": 224.0, "ask_size": 6.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.5433, "gamma": 0.0006, "vega": 4.0614, "theta": -0.3945, "rho": 3.3134, "theo": 214.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01300000", "bid": 352.0, "bid_size": 6.0, "ask": 370.0, "ask_size": 6.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.0006, "vega": 4.0392, "theta": -0.4021, "rho": -5.3125, "theo": 361.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01320000", "bid": 200.0, "bid_size": 6.0, "ask": 218.0, "ask_size": 6.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.5329, "gamma": 0.0006, "vega": 4.0714, "theta": -0.3955, "rho": 3.2678, "theo": 207.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01320000", "bid": 366.0, "bid_size": 6.0, "ask": 382.0, "ask_size": 6.0, "iv": 0.6478, "open_interest": 0.0, "volume": 0.0, "delta": -0.4833, "gamma": 0.0006, "vega": 4.0442, "theta": -0.4014, "rho": -5.4076, "theo": 375.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01340000", "bid": 194.0, "bid_size": 6.0, "ask": 212.0, "ask_size": 7.0, "iv": 0.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.5225, "gamma": 0.0006, "vega": 4.0788, "theta": -0.3962, "rho": 3.2228, "theo": 201.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01340000", "bid": 380.0, "bid_size": 5.0, "ask": 396.0, "ask_size": 6.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.4945, "gamma": 0.0006, "vega": 4.0432, "theta": -0.4004, "rho": -5.4871, "theo": 388.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01360000", "bid": 188.0, "bid_size": 6.0, "ask": 204.0, "ask_size": 6.0, "iv": 0.6489, "open_interest": 0.0, "volume": 0.0, "delta": 0.5123, "gamma": 0.0006, "vega": 4.0836, "theta": -0.3967, "rho": 3.1782, "theo": 195.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01360000", "bid": 394.0, "bid_size": 6.0, "ask": 410.0, "ask_size": 6.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": -0.5055, "gamma": 0.0006, "vega": 4.0426, "theta": -0.3992, "rho": -5.5936, "theo": 402.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01380000", "bid": 182.0, "bid_size": 6.0, "ask": 198.0, "ask_size": 6.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0006, "vega": 4.0858, "theta": -0.3968, "rho": 3.133, "theo": 189.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01380000", "bid": 406.0, "bid_size": 6.0, "ask": 424.0, "ask_size": 6.0, "iv": 0.6445, "open_interest": 0.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.0006, "vega": 4.0345, "theta": -0.3977, "rho": -5.6515, "theo": 415.7746, "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": 0.0}, {"option": "FIX270917C01400000", "bid": 176.0, "bid_size": 6.0, "ask": 194.0, "ask_size": 5.0, "iv": 0.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0006, "vega": 4.0852, "theta": -0.3967, "rho": 3.0865, "theo": 183.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01400000", "bid": 420.0, "bid_size": 5.0, "ask": 438.0, "ask_size": 6.0, "iv": 0.6434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5274, "gamma": 0.0006, "vega": 4.0257, "theta": -0.396, "rho": -5.7487, "theo": 429.7367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01420000", "bid": 170.0, "bid_size": 7.0, "ask": 188.0, "ask_size": 6.0, "iv": 0.6456, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0006, "vega": 4.0816, "theta": -0.3964, "rho": 3.0386, "theo": 178.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01420000", "bid": 436.0, "bid_size": 6.0, "ask": 452.0, "ask_size": 6.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0006, "vega": 4.0111, "theta": -0.3939, "rho": -5.8204, "theo": 443.8928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01440000", "bid": 164.0, "bid_size": 7.0, "ask": 182.0, "ask_size": 6.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.4725, "gamma": 0.0006, "vega": 4.0754, "theta": -0.3957, "rho": 2.99, "theo": 172.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01440000", "bid": 448.0, "bid_size": 5.0, "ask": 466.0, "ask_size": 6.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.0006, "vega": 3.999, "theta": -0.3915, "rho": -5.9039, "theo": 458.2248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01460000", "bid": 160.0, "bid_size": 6.0, "ask": 178.0, "ask_size": 7.0, "iv": 0.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.4629, "gamma": 0.0006, "vega": 4.067, "theta": -0.3948, "rho": 2.9416, "theo": 167.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01460000", "bid": 462.0, "bid_size": 7.0, "ask": 480.0, "ask_size": 6.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.5594, "gamma": 0.0007, "vega": 3.9826, "theta": -0.389, "rho": -5.9611, "theo": 472.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01480000", "bid": 154.0, "bid_size": 7.0, "ask": 172.0, "ask_size": 6.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0006, "vega": 4.0567, "theta": -0.3937, "rho": 2.8941, "theo": 162.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01480000", "bid": 478.0, "bid_size": 6.0, "ask": 494.0, "ask_size": 6.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0007, "vega": 3.9638, "theta": -0.3864, "rho": -6.0108, "theo": 487.3702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01500000", "bid": 150.0, "bid_size": 6.0, "ask": 168.0, "ask_size": 7.0, "iv": 0.6425, "open_interest": 0.0, "volume": 0.0, "delta": 0.4439, "gamma": 0.0006, "vega": 4.0447, "theta": -0.3923, "rho": 2.8475, "theo": 157.7734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01500000", "bid": 494.0, "bid_size": 5.0, "ask": 510.0, "ask_size": 6.0, "iv": 0.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.5803, "gamma": 0.0007, "vega": 3.9376, "theta": -0.3834, "rho": -6.0786, "theo": 502.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01520000", "bid": 144.0, "bid_size": 7.0, "ask": 162.0, "ask_size": 6.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.4347, "gamma": 0.0006, "vega": 4.0308, "theta": -0.3908, "rho": 2.8012, "theo": 152.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01520000", "bid": 508.0, "bid_size": 6.0, "ask": 524.0, "ask_size": 6.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.5906, "gamma": 0.0007, "vega": 3.9155, "theta": -0.3804, "rho": -6.1124, "theo": 517.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01540000", "bid": 140.0, "bid_size": 5.0, "ask": 160.0, "ask_size": 7.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": 0.4255, "gamma": 0.0006, "vega": 4.0148, "theta": -0.389, "rho": 2.7544, "theo": 148.3578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01540000", "bid": 524.0, "bid_size": 5.0, "ask": 540.0, "ask_size": 6.0, "iv": 0.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6008, "gamma": 0.0007, "vega": 3.8843, "theta": -0.3771, "rho": -6.1812, "theo": 532.3326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01560000", "bid": 136.0, "bid_size": 6.0, "ask": 154.0, "ask_size": 7.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4165, "gamma": 0.0006, "vega": 3.9964, "theta": -0.3871, "rho": 2.7069, "theo": 143.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01560000", "bid": 540.0, "bid_size": 6.0, "ask": 556.0, "ask_size": 6.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6109, "gamma": 0.0007, "vega": 3.8474, "theta": -0.3737, "rho": -6.2213, "theo": 547.6394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917C01580000", "bid": 132.0, "bid_size": 6.0, "ask": 150.0, "ask_size": 7.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.4077, "gamma": 0.0006, "vega": 3.9758, "theta": -0.3849, "rho": 2.6587, "theo": 139.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX270917P01580000", "bid": 554.0, "bid_size": 1.0, "ask": 570.0, "ask_size": 6.0, "iv": 0.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0007, "vega": 3.8169, "theta": -0.37, "rho": -6.2776, "theo": 563.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "FIX271217C00500000", "bid": 666.0, "bid_size": 6.0, "ask": 682.0, "ask_size": 5.0, "iv": 0.7604, "open_interest": 1.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0001, "vega": 1.6013, "theta": -0.0602, "rho": 3.9497, "theo": 673.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 575.95, "last_trade_time": "2026-11-06T12:38:33", "percent_change": 0.0, "prev_day_close": 593.0}, {"option": "FIX271217P00500000", "bid": 30.0, "bid_size": 1.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0002, "vega": 1.6188, "theta": -0.1472, "rho": -1.2102, "theo": 40.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "FIX271217C00520000", "bid": 650.0, "bid_size": 1.0, "ask": 668.0, "ask_size": 3.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0002, "vega": 1.7062, "theta": -0.0708, "rho": 4.0392, "theo": 658.6961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 576.799987792969}, {"option": "FIX271217P00520000", "bid": 34.0, "bid_size": 1.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.7428, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0002, "vega": 1.7227, "theta": -0.1557, "rho": -1.3154, "theo": 44.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "FIX271217C00540000", "bid": 634.0, "bid_size": 2.0, "ask": 654.0, "ask_size": 4.0, "iv": 0.7475, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0002, "vega": 1.811, "theta": -0.0815, "rho": 4.1241, "theo": 643.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 563.0}, {"option": "FIX271217P00540000", "bid": 38.0, "bid_size": 3.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.7365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0002, "vega": 1.8288, "theta": -0.1642, "rho": -1.4234, "theo": 48.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "FIX271217C00560000", "bid": 620.0, "bid_size": 3.0, "ask": 638.0, "ask_size": 1.0, "iv": 0.7451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0002, "vega": 1.917, "theta": -0.0921, "rho": 4.2028, "theo": 629.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 551.0}, {"option": "FIX271217P00560000", "bid": 42.0, "bid_size": 4.0, "ask": 62.0, "ask_size": 4.0, "iv": 0.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0002, "vega": 1.9374, "theta": -0.1726, "rho": -1.5355, "theo": 53.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "FIX271217C00580000", "bid": 606.0, "bid_size": 3.0, "ask": 624.0, "ask_size": 1.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.0002, "vega": 2.0245, "theta": -0.1027, "rho": 4.2747, "theo": 615.054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 538.0}, {"option": "FIX271217P00580000", "bid": 48.0, "bid_size": 1.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0002, "vega": 2.0494, "theta": -0.181, "rho": -1.6524, "theo": 58.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "FIX271217C00600000", "bid": 592.0, "bid_size": 3.0, "ask": 610.0, "ask_size": 3.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0002, "vega": 2.1318, "theta": -0.1132, "rho": 4.3407, "theo": 600.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 524.0}, {"option": "FIX271217P00600000", "bid": 52.0, "bid_size": 4.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0002, "vega": 2.1549, "theta": -0.1894, "rho": -1.774, "theo": 63.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "FIX271217C00620000", "bid": 578.0, "bid_size": 4.0, "ask": 598.0, "ask_size": 2.0, "iv": 0.7314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8867, "gamma": 0.0002, "vega": 2.2378, "theta": -0.1235, "rho": 4.4027, "theo": 587.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 512.0}, {"option": "FIX271217P00620000", "bid": 58.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.7219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0002, "vega": 2.2607, "theta": -0.1976, "rho": -1.8982, "theo": 68.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "FIX271217C00640000", "bid": 564.0, "bid_size": 2.0, "ask": 584.0, "ask_size": 4.0, "iv": 0.7252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0002, "vega": 2.3428, "theta": -0.1338, "rho": 4.4602, "theo": 573.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 499.0}, {"option": "FIX271217P00640000", "bid": 62.0, "bid_size": 5.0, "ask": 82.0, "ask_size": 4.0, "iv": 0.7158, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0002, "vega": 2.3683, "theta": -0.2057, "rho": -2.0275, "theo": 73.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "FIX271217C00660000", "bid": 552.0, "bid_size": 3.0, "ask": 570.0, "ask_size": 3.0, "iv": 0.7225, "open_interest": 0.0, "volume": 0.0, "delta": 0.8713, "gamma": 0.0002, "vega": 2.4478, "theta": -0.1438, "rho": 4.5118, "theo": 560.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 487.0}, {"option": "FIX271217P00660000", "bid": 68.0, "bid_size": 5.0, "ask": 88.0, "ask_size": 4.0, "iv": 0.7134, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0003, "vega": 2.4756, "theta": -0.2137, "rho": -2.1493, "theo": 79.4336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "FIX271217C00680000", "bid": 538.0, "bid_size": 2.0, "ask": 558.0, "ask_size": 4.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0003, "vega": 2.5527, "theta": -0.1538, "rho": 4.5568, "theo": 547.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 474.0}, {"option": "FIX271217P00680000", "bid": 74.0, "bid_size": 3.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.71, "open_interest": 0.0, "volume": 0.0, "delta": -0.1389, "gamma": 0.0003, "vega": 2.586, "theta": -0.2216, "rho": -2.2885, "theo": 85.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.900001525879}, {"option": "FIX271217C00700000", "bid": 526.0, "bid_size": 4.0, "ask": 546.0, "ask_size": 2.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": 0.8551, "gamma": 0.0003, "vega": 2.6562, "theta": -0.1635, "rho": 4.5969, "theo": 534.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 463.0}, {"option": "FIX271217P00700000", "bid": 82.0, "bid_size": 3.0, "ask": 100.0, "ask_size": 3.0, "iv": 0.7094, "open_interest": 4.0, "volume": 0.0, "delta": -0.1474, "gamma": 0.0003, "vega": 2.687, "theta": -0.2293, "rho": -2.4275, "theo": 91.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.65, "last_trade_time": "2026-11-04T12:28:44", "percent_change": 0.0, "prev_day_close": 107.0}, {"option": "FIX271217C00720000", "bid": 514.0, "bid_size": 2.0, "ask": 532.0, "ask_size": 4.0, "iv": 0.7132, "open_interest": 4.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0003, "vega": 2.7572, "theta": -0.173, "rho": 4.6335, "theo": 521.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 548.3, "last_trade_time": "2026-10-23T09:50:50", "percent_change": 0.0, "prev_day_close": 451.0}, {"option": "FIX271217P00720000", "bid": 88.0, "bid_size": 5.0, "ask": 108.0, "ask_size": 5.0, "iv": 0.7079, "open_interest": 8.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0003, "vega": 2.7869, "theta": -0.2368, "rho": -2.5681, "theo": 98.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.0, "last_trade_time": "2026-11-04T13:25:21", "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "FIX271217C00740000", "bid": 500.0, "bid_size": 2.0, "ask": 520.0, "ask_size": 4.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8382, "gamma": 0.0003, "vega": 2.8562, "theta": -0.1823, "rho": 4.6666, "theo": 509.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 440.0}, {"option": "FIX271217P00740000", "bid": 94.0, "bid_size": 5.0, "ask": 114.0, "ask_size": 5.0, "iv": 0.7021, "open_interest": 6.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0003, "vega": 2.8879, "theta": -0.2442, "rho": -2.7052, "theo": 104.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-10-29T15:54:35", "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "FIX271217C00760000", "bid": 490.0, "bid_size": 6.0, "ask": 508.0, "ask_size": 7.0, "iv": 0.708, "open_interest": 0.0, "volume": 0.0, "delta": 0.8295, "gamma": 0.0003, "vega": 2.9538, "theta": -0.1914, "rho": 4.6945, "theo": 497.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 428.0}, {"option": "FIX271217P00760000", "bid": 102.0, "bid_size": 7.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.1738, "gamma": 0.0003, "vega": 2.9888, "theta": -0.2513, "rho": -2.842, "theo": 111.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.400001525879}, {"option": "FIX271217C00780000", "bid": 478.0, "bid_size": 6.0, "ask": 496.0, "ask_size": 5.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.0003, "vega": 3.0502, "theta": -0.2003, "rho": 4.7165, "theo": 485.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 418.0}, {"option": "FIX271217P00780000", "bid": 114.0, "bid_size": 6.0, "ask": 128.0, "ask_size": 8.0, "iv": 0.7051, "open_interest": 2.0, "volume": 1.0, "delta": -0.1829, "gamma": 0.0003, "vega": 3.088, "theta": -0.2583, "rho": -2.9867, "theo": 118.978, "change": -16.0, "open": 124.0, "high": 124.0, "low": 124.0, "tick": "down", "last_trade_price": 124.0, "last_trade_time": "2026-11-09T10:42:56", "percent_change": -11.4286, "prev_day_close": 140.0}, {"option": "FIX271217C00800000", "bid": 468.0, "bid_size": 6.0, "ask": 484.0, "ask_size": 6.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0003, "vega": 3.1445, "theta": -0.2089, "rho": 4.7335, "theo": 473.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 407.0}, {"option": "FIX271217P00800000", "bid": 118.0, "bid_size": 6.0, "ask": 132.5, "ask_size": 6.0, "iv": 0.6918, "open_interest": 6.0, "volume": 1.0, "delta": -0.1922, "gamma": 0.0003, "vega": 3.1812, "theta": -0.265, "rho": -3.1346, "theo": 126.4615, "change": -17.9, "open": 131.0, "high": 131.0, "low": 131.0, "tick": "down", "last_trade_price": 131.0, "last_trade_time": "2026-11-09T11:34:30", "percent_change": -12.0215, "prev_day_close": 148.900001525879}, {"option": "FIX271217C00820000", "bid": 456.0, "bid_size": 6.0, "ask": 474.0, "ask_size": 7.0, "iv": 0.7015, "open_interest": 1.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0003, "vega": 3.236, "theta": -0.2173, "rho": 4.7475, "theo": 462.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 895.0, "last_trade_time": "2026-09-18T10:32:38", "percent_change": 0.0, "prev_day_close": 397.0}, {"option": "FIX271217P00820000", "bid": 127.8, "bid_size": 6.0, "ask": 142.1, "ask_size": 2.0, "iv": 0.6858, "open_interest": 0.0, "volume": 0.0, "delta": -0.2016, "gamma": 0.0004, "vega": 3.2729, "theta": -0.2715, "rho": -3.2919, "theo": 134.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.949996948242}, {"option": "FIX271217C00840000", "bid": 442.0, "bid_size": 2.0, "ask": 462.0, "ask_size": 4.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0004, "vega": 3.3243, "theta": -0.2254, "rho": 4.7592, "theo": 451.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 889.0, "last_trade_time": "2026-09-16T09:37:32", "percent_change": 0.0, "prev_day_close": 387.0}, {"option": "FIX271217P00840000", "bid": 134.0, "bid_size": 3.0, "ask": 152.0, "ask_size": 4.0, "iv": 0.6923, "open_interest": 200.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0004, "vega": 3.3621, "theta": -0.2776, "rho": -3.4452, "theo": 142.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.9, "last_trade_time": "2026-10-29T14:08:45", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "FIX271217C00860000", "bid": 434.0, "bid_size": 1.0, "ask": 451.7, "ask_size": 1.0, "iv": 0.6956, "open_interest": 6.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.0004, "vega": 3.41, "theta": -0.2332, "rho": 4.7673, "theo": 440.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 887.05, "last_trade_time": "2026-09-23T11:09:12", "percent_change": 0.0, "prev_day_close": 377.0}, {"option": "FIX271217P00860000", "bid": 142.0, "bid_size": 1.0, "ask": 160.0, "ask_size": 4.0, "iv": 0.6893, "open_interest": 18.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0004, "vega": 3.4512, "theta": -0.2836, "rho": -3.5814, "theo": 150.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.04, "last_trade_time": "2026-11-04T11:46:33", "percent_change": 0.0, "prev_day_close": 174.900001525879}, {"option": "FIX271217C00880000", "bid": 422.0, "bid_size": 4.0, "ask": 440.0, "ask_size": 3.0, "iv": 0.6896, "open_interest": 5.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0004, "vega": 3.4936, "theta": -0.2408, "rho": 4.7707, "theo": 429.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 720.0, "last_trade_time": "2026-10-15T15:13:54", "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "FIX271217P00880000", "bid": 150.0, "bid_size": 3.0, "ask": 168.0, "ask_size": 3.0, "iv": 0.6854, "open_interest": 4.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.0004, "vega": 3.5326, "theta": -0.2894, "rho": -3.7219, "theo": 158.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.34, "last_trade_time": "2026-10-30T13:01:03", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "FIX271217C00900000", "bid": 410.0, "bid_size": 2.0, "ask": 430.0, "ask_size": 5.0, "iv": 0.6856, "open_interest": 1.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0004, "vega": 3.5749, "theta": -0.2481, "rho": 4.7691, "theo": 418.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 919.0, "last_trade_time": "2026-09-11T11:21:37", "percent_change": 0.0, "prev_day_close": 357.0}, {"option": "FIX271217P00900000", "bid": 158.0, "bid_size": 5.0, "ask": 178.0, "ask_size": 5.0, "iv": 0.6838, "open_interest": 4.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0004, "vega": 3.6174, "theta": -0.2949, "rho": -3.8817, "theo": 167.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.4, "last_trade_time": "2026-10-26T13:50:53", "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "FIX271217C00920000", "bid": 400.0, "bid_size": 4.0, "ask": 420.0, "ask_size": 4.0, "iv": 0.6839, "open_interest": 1.0, "volume": 0.0, "delta": 0.7562, "gamma": 0.0004, "vega": 3.6534, "theta": -0.2551, "rho": 4.7638, "theo": 408.6663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1016.0, "last_trade_time": "2026-08-18T09:37:11", "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "FIX271217P00920000", "bid": 166.0, "bid_size": 5.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.6789, "open_interest": 1.0, "volume": 0.0, "delta": -0.2503, "gamma": 0.0004, "vega": 3.6921, "theta": -0.3001, "rho": -4.0416, "theo": 176.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.95, "last_trade_time": "2026-10-13T11:31:21", "percent_change": 0.0, "prev_day_close": 203.900001525879}, {"option": "FIX271217C00940000", "bid": 390.0, "bid_size": 2.0, "ask": 410.0, "ask_size": 4.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.7467, "gamma": 0.0004, "vega": 3.7285, "theta": -0.2618, "rho": 4.7566, "theo": 398.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "FIX271217P00940000", "bid": 176.0, "bid_size": 5.0, "ask": 196.0, "ask_size": 2.0, "iv": 0.6788, "open_interest": 2.0, "volume": 0.0, "delta": -0.2603, "gamma": 0.0004, "vega": 3.7671, "theta": -0.305, "rho": -4.2001, "theo": 185.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.95, "last_trade_time": "2026-10-13T11:31:21", "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "FIX271217C00960000", "bid": 380.0, "bid_size": 2.0, "ask": 400.0, "ask_size": 5.0, "iv": 0.6788, "open_interest": 1.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0004, "vega": 3.8002, "theta": -0.2682, "rho": 4.7478, "theo": 388.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1035.0, "last_trade_time": "2026-08-17T11:33:17", "percent_change": 0.0, "prev_day_close": 330.0}, {"option": "FIX271217P00960000", "bid": 186.0, "bid_size": 5.0, "ask": 206.0, "ask_size": 2.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0004, "vega": 3.8391, "theta": -0.3097, "rho": -4.3434, "theo": 195.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 134.71, "last_trade_time": "2026-10-28T12:38:25", "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "FIX271217C00980000", "bid": 372.0, "bid_size": 3.0, "ask": 390.0, "ask_size": 6.0, "iv": 0.6782, "open_interest": 7.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0004, "vega": 3.8689, "theta": -0.2744, "rho": 4.7366, "theo": 379.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 974.0, "last_trade_time": "2026-08-18T09:37:11", "percent_change": 0.0, "prev_day_close": 321.0}, {"option": "FIX271217P00980000", "bid": 196.0, "bid_size": 3.0, "ask": 214.0, "ask_size": 3.0, "iv": 0.6744, "open_interest": 2.0, "volume": 0.0, "delta": -0.2804, "gamma": 0.0004, "vega": 3.9084, "theta": -0.3141, "rho": -4.4817, "theo": 204.7631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.6, "last_trade_time": "2026-11-05T11:31:05", "percent_change": 0.0, "prev_day_close": 236.0}, {"option": "FIX271217C01000000", "bid": 362.0, "bid_size": 2.0, "ask": 382.0, "ask_size": 5.0, "iv": 0.677, "open_interest": 2.0, "volume": 0.0, "delta": 0.7179, "gamma": 0.0004, "vega": 3.9348, "theta": -0.2803, "rho": 4.7216, "theo": 369.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 279.36, "last_trade_time": "2026-11-05T13:38:54", "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "FIX271217P01000000", "bid": 206.0, "bid_size": 2.0, "ask": 224.0, "ask_size": 5.0, "iv": 0.6727, "open_interest": 101.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0004, "vega": 3.9718, "theta": -0.3183, "rho": -4.622, "theo": 214.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 271.0, "last_trade_time": "2026-11-05T11:09:18", "percent_change": 0.0, "prev_day_close": 248.099998474121}, {"option": "FIX271217C01020000", "bid": 352.0, "bid_size": 6.0, "ask": 372.0, "ask_size": 6.0, "iv": 0.6729, "open_interest": 2.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.0004, "vega": 3.9979, "theta": -0.2858, "rho": 4.7025, "theo": 360.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 890.0, "last_trade_time": "2026-08-13T09:35:59", "percent_change": 0.0, "prev_day_close": 304.0}, {"option": "FIX271217P01020000", "bid": 216.0, "bid_size": 1.0, "ask": 234.0, "ask_size": 3.0, "iv": 0.6705, "open_interest": 5.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0005, "vega": 4.0345, "theta": -0.3222, "rho": -4.7753, "theo": 224.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.88, "last_trade_time": "2026-11-04T09:32:14", "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "FIX271217C01040000", "bid": 346.0, "bid_size": 5.0, "ask": 364.0, "ask_size": 7.0, "iv": 0.6757, "open_interest": 0.0, "volume": 0.0, "delta": 0.6986, "gamma": 0.0004, "vega": 4.0579, "theta": -0.2911, "rho": 4.6802, "theo": 351.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "FIX271217P01040000", "bid": 228.0, "bid_size": 5.0, "ask": 244.0, "ask_size": 6.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": -0.3111, "gamma": 0.0005, "vega": 4.0928, "theta": -0.3258, "rho": -4.9398, "theo": 235.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "FIX271217C01060000", "bid": 336.0, "bid_size": 6.0, "ask": 354.0, "ask_size": 7.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0004, "vega": 4.1148, "theta": -0.2961, "rho": 4.6563, "theo": 343.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.0}, {"option": "FIX271217P01060000", "bid": 238.0, "bid_size": 6.0, "ask": 253.8, "ask_size": 6.0, "iv": 0.6668, "open_interest": 1.0, "volume": 1.0, "delta": -0.3213, "gamma": 0.0005, "vega": 4.1482, "theta": -0.3291, "rho": -5.1081, "theo": 245.7058, "change": -32.0, "open": 247.0, "high": 247.0, "low": 247.0, "tick": "down", "last_trade_price": 247.0, "last_trade_time": "2026-11-09T14:41:29", "percent_change": -11.4695, "prev_day_close": 279.0}, {"option": "FIX271217C01080000", "bid": 328.0, "bid_size": 6.0, "ask": 345.1, "ask_size": 6.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.6794, "gamma": 0.0005, "vega": 4.1683, "theta": -0.3008, "rho": 4.6316, "theo": 334.6977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 281.0}, {"option": "FIX271217P01080000", "bid": 250.0, "bid_size": 6.0, "ask": 264.7, "ask_size": 6.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": -0.3316, "gamma": 0.0005, "vega": 4.1992, "theta": -0.3322, "rho": -5.239, "theo": 256.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.0}, {"option": "FIX271217C01100000", "bid": 318.0, "bid_size": 2.0, "ask": 338.0, "ask_size": 4.0, "iv": 0.6668, "open_interest": 0.0, "volume": 0.0, "delta": 0.6697, "gamma": 0.0005, "vega": 4.2186, "theta": -0.3053, "rho": 4.6059, "theo": 326.3958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.75}, {"option": "FIX271217P01100000", "bid": 258.0, "bid_size": 4.0, "ask": 278.0, "ask_size": 2.0, "iv": 0.6642, "open_interest": 8.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.0005, "vega": 4.247, "theta": -0.335, "rho": -5.3807, "theo": 267.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.0, "last_trade_time": "2026-11-04T12:09:58", "percent_change": 0.0, "prev_day_close": 303.0}, {"option": "FIX271217C01120000", "bid": 310.0, "bid_size": 2.0, "ask": 330.0, "ask_size": 4.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": 0.6601, "gamma": 0.0005, "vega": 4.2659, "theta": -0.3094, "rho": 4.5782, "theo": 318.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "FIX271217P01120000", "bid": 268.0, "bid_size": 4.0, "ask": 288.0, "ask_size": 4.0, "iv": 0.6598, "open_interest": 0.0, "volume": 0.0, "delta": -0.3521, "gamma": 0.0005, "vega": 4.2908, "theta": -0.3376, "rho": -5.491, "theo": 278.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "FIX271217C01140000", "bid": 304.0, "bid_size": 6.0, "ask": 318.0, "ask_size": 6.0, "iv": 0.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.6505, "gamma": 0.0005, "vega": 4.3103, "theta": -0.3133, "rho": 4.5475, "theo": 310.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.0}, {"option": "FIX271217P01140000", "bid": 282.0, "bid_size": 6.0, "ask": 298.0, "ask_size": 6.0, "iv": 0.6596, "open_interest": 1.0, "volume": 0.0, "delta": -0.3624, "gamma": 0.0005, "vega": 4.3311, "theta": -0.3399, "rho": -5.6094, "theo": 290.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 218.77, "last_trade_time": "2026-10-22T15:08:08", "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "FIX271217C01160000", "bid": 296.0, "bid_size": 6.0, "ask": 314.0, "ask_size": 7.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.641, "gamma": 0.0005, "vega": 4.3516, "theta": -0.317, "rho": 4.5138, "theo": 302.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "FIX271217P01160000", "bid": 294.0, "bid_size": 6.0, "ask": 310.0, "ask_size": 6.0, "iv": 0.6589, "open_interest": 13.0, "volume": 1.0, "delta": -0.3727, "gamma": 0.0005, "vega": 4.3699, "theta": -0.342, "rho": -5.7844, "theo": 301.7738, "change": -35.4, "open": 307.0, "high": 307.0, "low": 307.0, "tick": "down", "last_trade_price": 307.0, "last_trade_time": "2026-11-09T12:44:17", "percent_change": -10.3388, "prev_day_close": 342.399993896484}, {"option": "FIX271217C01180000", "bid": 288.0, "bid_size": 6.0, "ask": 306.0, "ask_size": 7.0, "iv": 0.6612, "open_interest": 9.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0005, "vega": 4.39, "theta": -0.3203, "rho": 4.4779, "theo": 295.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 317.2, "last_trade_time": "2026-10-23T10:47:26", "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "FIX271217P01180000", "bid": 306.0, "bid_size": 7.0, "ask": 322.0, "ask_size": 7.0, "iv": 0.6578, "open_interest": 42.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0005, "vega": 4.4061, "theta": -0.3438, "rho": -5.949, "theo": 313.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 383.9, "last_trade_time": "2026-11-05T14:06:00", "percent_change": 0.0, "prev_day_close": 355.75}, {"option": "FIX271217C01200000", "bid": 278.0, "bid_size": 2.0, "ask": 298.0, "ask_size": 7.0, "iv": 0.656, "open_interest": 4.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0005, "vega": 4.4254, "theta": -0.3234, "rho": 4.4411, "theo": 287.7853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.65, "last_trade_time": "2026-11-05T13:38:54", "percent_change": 0.0, "prev_day_close": 238.0}, {"option": "FIX271217P01200000", "bid": 316.0, "bid_size": 4.0, "ask": 336.0, "ask_size": 2.0, "iv": 0.6564, "open_interest": 3.0, "volume": 0.0, "delta": -0.3931, "gamma": 0.0005, "vega": 4.4378, "theta": -0.3453, "rho": -6.0578, "theo": 325.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 281.06, "last_trade_time": "2026-10-23T13:08:25", "percent_change": 0.0, "prev_day_close": 365.699996948242}, {"option": "FIX271217C01220000", "bid": 272.0, "bid_size": 2.0, "ask": 292.0, "ask_size": 7.0, "iv": 0.6573, "open_interest": 2.0, "volume": 0.0, "delta": 0.6126, "gamma": 0.0005, "vega": 4.4578, "theta": -0.3262, "rho": 4.4042, "theo": 280.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 210.0, "last_trade_time": "2026-11-05T09:57:29", "percent_change": 0.0, "prev_day_close": 232.0}, {"option": "FIX271217P01220000", "bid": 328.0, "bid_size": 4.0, "ask": 348.0, "ask_size": 2.0, "iv": 0.6545, "open_interest": 1.0, "volume": 0.0, "delta": -0.4032, "gamma": 0.0005, "vega": 4.4656, "theta": -0.3467, "rho": -6.1988, "theo": 337.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-11-02T13:45:52", "percent_change": 0.0, "prev_day_close": 379.0}, {"option": "FIX271217C01240000", "bid": 264.0, "bid_size": 2.0, "ask": 284.0, "ask_size": 5.0, "iv": 0.6537, "open_interest": 0.0, "volume": 0.0, "delta": 0.6033, "gamma": 0.0005, "vega": 4.4876, "theta": -0.3289, "rho": 4.3673, "theo": 273.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.950004577637}, {"option": "FIX271217P01240000", "bid": 342.0, "bid_size": 1.0, "ask": 360.0, "ask_size": 2.0, "iv": 0.6545, "open_interest": 12.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0006, "vega": 4.4887, "theta": -0.3478, "rho": -6.3252, "theo": 350.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 290.0, "last_trade_time": "2026-11-02T10:52:31", "percent_change": 0.0, "prev_day_close": 392.0}, {"option": "FIX271217C01260000", "bid": 258.0, "bid_size": 4.0, "ask": 278.0, "ask_size": 5.0, "iv": 0.6542, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0005, "vega": 4.5145, "theta": -0.3312, "rho": 4.3294, "theo": 266.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 220.050003051758}, {"option": "FIX271217P01260000", "bid": 352.0, "bid_size": 4.0, "ask": 372.0, "ask_size": 5.0, "iv": 0.6497, "open_interest": 0.0, "volume": 0.0, "delta": -0.4235, "gamma": 0.0006, "vega": 4.5077, "theta": -0.3488, "rho": -6.4136, "theo": 362.8842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.0}, {"option": "FIX271217C01280000", "bid": 252.0, "bid_size": 1.0, "ask": 270.0, "ask_size": 4.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.5848, "gamma": 0.0005, "vega": 4.5387, "theta": -0.3334, "rho": 4.2896, "theo": 260.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "FIX271217P01280000", "bid": 366.0, "bid_size": 4.0, "ask": 386.0, "ask_size": 2.0, "iv": 0.6511, "open_interest": 0.0, "volume": 0.0, "delta": -0.4336, "gamma": 0.0006, "vega": 4.5239, "theta": -0.3494, "rho": -6.5057, "theo": 375.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.0}, {"option": "FIX271217C01300000", "bid": 246.0, "bid_size": 6.0, "ask": 260.0, "ask_size": 6.0, "iv": 0.6477, "open_interest": 2.0, "volume": 0.0, "delta": 0.5756, "gamma": 0.0005, "vega": 4.56, "theta": -0.3352, "rho": 4.2476, "theo": 253.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 289.6, "last_trade_time": "2026-10-23T09:30:09", "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "FIX271217P01300000", "bid": 382.0, "bid_size": 6.0, "ask": 396.0, "ask_size": 6.0, "iv": 0.6499, "open_interest": 354.0, "volume": 0.0, "delta": -0.4436, "gamma": 0.0006, "vega": 4.5405, "theta": -0.3498, "rho": -6.6542, "theo": 388.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.5, "last_trade_time": "2026-11-05T13:10:22", "percent_change": 0.0, "prev_day_close": 435.0}, {"option": "FIX271217C01320000", "bid": 240.0, "bid_size": 6.0, "ask": 254.0, "ask_size": 6.0, "iv": 0.6473, "open_interest": 1.0, "volume": 0.0, "delta": 0.5665, "gamma": 0.0005, "vega": 4.5786, "theta": -0.3369, "rho": 4.2038, "theo": 247.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 321.64, "last_trade_time": "2026-10-26T15:24:21", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "FIX271217P01320000", "bid": 394.0, "bid_size": 6.0, "ask": 409.0, "ask_size": 6.0, "iv": 0.6473, "open_interest": 8.0, "volume": 1.0, "delta": -0.4536, "gamma": 0.0006, "vega": 4.5532, "theta": -0.35, "rho": -6.8066, "theo": 401.8504, "change": -37.0, "open": 412.0, "high": 412.0, "low": 412.0, "tick": "down", "last_trade_price": 412.0, "last_trade_time": "2026-11-09T11:41:26", "percent_change": -8.24053, "prev_day_close": 449.0}, {"option": "FIX271217C01340000", "bid": 232.0, "bid_size": 7.0, "ask": 248.0, "ask_size": 5.0, "iv": 0.6443, "open_interest": 0.0, "volume": 0.0, "delta": 0.5575, "gamma": 0.0005, "vega": 4.5945, "theta": -0.3384, "rho": 4.159, "theo": 241.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "FIX271217P01340000", "bid": 408.0, "bid_size": 5.0, "ask": 424.0, "ask_size": 7.0, "iv": 0.6488, "open_interest": 1.0, "volume": 1.0, "delta": -0.4634, "gamma": 0.0006, "vega": 4.5695, "theta": -0.35, "rho": -6.938, "theo": 415.1696, "change": -10.1, "open": 448.65, "high": 448.65, "low": 448.65, "tick": "down", "last_trade_price": 448.65, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -2.20163, "prev_day_close": 458.75}, {"option": "FIX271217C01360000", "bid": 226.0, "bid_size": 7.0, "ask": 244.7, "ask_size": 5.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.0005, "vega": 4.608, "theta": -0.3396, "rho": 4.1144, "theo": 235.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 193.0}, {"option": "FIX271217P01360000", "bid": 420.0, "bid_size": 6.0, "ask": 436.0, "ask_size": 6.0, "iv": 0.6444, "open_interest": 1.0, "volume": 0.0, "delta": -0.4732, "gamma": 0.0006, "vega": 4.5687, "theta": -0.3499, "rho": -7.0099, "theo": 428.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 265.0, "last_trade_time": "2026-10-16T09:30:23", "percent_change": 0.0, "prev_day_close": 476.0}, {"option": "FIX271217C01380000", "bid": 220.0, "bid_size": 7.0, "ask": 233.8, "ask_size": 6.0, "iv": 0.6395, "open_interest": 2.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.0005, "vega": 4.6194, "theta": -0.3407, "rho": 4.0702, "theo": 229.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.63, "last_trade_time": "2026-11-05T10:20:46", "percent_change": 0.0, "prev_day_close": 186.099998474121}, {"option": "FIX271217P01380000", "bid": 434.0, "bid_size": 5.0, "ask": 450.0, "ask_size": 6.0, "iv": 0.6441, "open_interest": 1.0, "volume": 1.0, "delta": -0.483, "gamma": 0.0006, "vega": 4.5754, "theta": -0.3497, "rho": -7.0967, "theo": 442.3321, "change": -14.18, "open": 476.82, "high": 476.82, "low": 476.82, "tick": "up", "last_trade_price": 476.82, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -2.88798, "prev_day_close": 491.0}, {"option": "FIX271217C01400000", "bid": 216.0, "bid_size": 6.0, "ask": 229.9, "ask_size": 6.0, "iv": 0.6423, "open_interest": 6.0, "volume": 0.0, "delta": 0.531, "gamma": 0.0005, "vega": 4.6286, "theta": -0.3415, "rho": 4.0263, "theo": 223.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.0, "last_trade_time": "2026-10-26T10:15:06", "percent_change": 0.0, "prev_day_close": 183.0}, {"option": "FIX271217P01400000", "bid": 448.0, "bid_size": 6.0, "ask": 464.0, "ask_size": 6.0, "iv": 0.6435, "open_interest": 17.0, "volume": 0.0, "delta": -0.4928, "gamma": 0.0006, "vega": 4.5738, "theta": -0.3492, "rho": -7.2026, "theo": 456.1644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 545.0, "last_trade_time": "2026-11-05T13:37:23", "percent_change": 0.0, "prev_day_close": 507.5}, {"option": "FIX271217C01420000", "bid": 208.0, "bid_size": 2.0, "ask": 228.0, "ask_size": 4.0, "iv": 0.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.5223, "gamma": 0.0005, "vega": 4.6356, "theta": -0.3422, "rho": 3.9822, "theo": 218.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.099998474121}, {"option": "FIX271217P01420000", "bid": 460.0, "bid_size": 4.0, "ask": 480.0, "ask_size": 2.0, "iv": 0.6425, "open_interest": 1.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0006, "vega": 4.5638, "theta": -0.3485, "rho": -7.2631, "theo": 470.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 303.57, "last_trade_time": "2026-10-15T13:25:49", "percent_change": 0.0, "prev_day_close": 522.0}, {"option": "FIX271217C01440000", "bid": 202.0, "bid_size": 2.0, "ask": 222.0, "ask_size": 4.0, "iv": 0.6404, "open_interest": 1.0, "volume": 0.0, "delta": 0.5137, "gamma": 0.0005, "vega": 4.6402, "theta": -0.3426, "rho": 3.937, "theo": 212.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 542.0, "last_trade_time": "2026-08-26T09:43:04", "percent_change": 0.0, "prev_day_close": 172.0}, {"option": "FIX271217P01440000", "bid": 474.0, "bid_size": 7.0, "ask": 492.0, "ask_size": 6.0, "iv": 0.6389, "open_interest": 1.0, "volume": 0.0, "delta": -0.512, "gamma": 0.0006, "vega": 4.5558, "theta": -0.3475, "rho": -7.3148, "theo": 484.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 538.88, "last_trade_time": "2026-11-06T15:17:12", "percent_change": 0.0, "prev_day_close": 537.0}, {"option": "FIX271217C01460000", "bid": 198.0, "bid_size": 4.0, "ask": 218.0, "ask_size": 4.0, "iv": 0.6422, "open_interest": 0.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.0005, "vega": 4.6424, "theta": -0.3429, "rho": 3.8904, "theo": 207.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.099998474121}, {"option": "FIX271217P01460000", "bid": 488.0, "bid_size": 4.0, "ask": 508.0, "ask_size": 2.0, "iv": 0.6395, "open_interest": 1.0, "volume": 0.0, "delta": -0.5215, "gamma": 0.0006, "vega": 4.55, "theta": -0.3464, "rho": -7.4452, "theo": 498.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 258.46, "last_trade_time": "2026-10-12T12:58:22", "percent_change": 0.0, "prev_day_close": 553.0}, {"option": "FIX271217C01480000", "bid": 192.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 4.0, "iv": 0.6395, "open_interest": 1.0, "volume": 0.0, "delta": 0.4968, "gamma": 0.0005, "vega": 4.6422, "theta": -0.343, "rho": 3.8425, "theo": 202.2672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 214.2, "last_trade_time": "2026-10-23T10:47:26", "percent_change": 0.0, "prev_day_close": 162.699996948242}, {"option": "FIX271217P01480000", "bid": 502.0, "bid_size": 4.0, "ask": 522.0, "ask_size": 2.0, "iv": 0.6375, "open_interest": 2.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0006, "vega": 4.5406, "theta": -0.3453, "rho": -7.5801, "theo": 513.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.17, "last_trade_time": "2026-10-29T09:31:32", "percent_change": 0.0, "prev_day_close": 567.0}, {"option": "FIX271217C01500000", "bid": 188.0, "bid_size": 7.0, "ask": 202.1, "ask_size": 6.0, "iv": 0.6344, "open_interest": 12.0, "volume": 0.0, "delta": 0.4886, "gamma": 0.0005, "vega": 4.6399, "theta": -0.343, "rho": 3.794, "theo": 197.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.95, "last_trade_time": "2026-11-06T10:05:36", "percent_change": 0.0, "prev_day_close": 157.099998474121}, {"option": "FIX271217P01500000", "bid": 518.0, "bid_size": 4.0, "ask": 538.0, "ask_size": 2.0, "iv": 0.6397, "open_interest": 16.0, "volume": 0.0, "delta": -0.5403, "gamma": 0.0006, "vega": 4.5378, "theta": -0.344, "rho": -7.6891, "theo": 527.7477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 454.01, "last_trade_time": "2026-11-02T13:02:08", "percent_change": 0.0, "prev_day_close": 583.0}, {"option": "FIX271217C01520000", "bid": 182.0, "bid_size": 2.0, "ask": 202.0, "ask_size": 4.0, "iv": 0.6375, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0005, "vega": 4.6356, "theta": -0.3428, "rho": 3.7457, "theo": 192.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "FIX271217P01520000", "bid": 532.0, "bid_size": 5.0, "ask": 552.0, "ask_size": 2.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5495, "gamma": 0.0006, "vega": 4.5149, "theta": -0.3426, "rho": -7.6935, "theo": 542.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 599.0}, {"option": "FIX271217C01540000", "bid": 178.0, "bid_size": 4.0, "ask": 198.0, "ask_size": 4.0, "iv": 0.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.4723, "gamma": 0.0005, "vega": 4.6298, "theta": -0.3424, "rho": 3.698, "theo": 187.627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "FIX271217P01540000", "bid": 546.0, "bid_size": 2.0, "ask": 566.0, "ask_size": 4.0, "iv": 0.6344, "open_interest": 12.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0006, "vega": 4.4975, "theta": -0.3411, "rho": -7.7673, "theo": 557.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 342.1, "last_trade_time": "2026-10-14T13:50:59", "percent_change": 0.0, "prev_day_close": 613.0}, {"option": "FIX271217C01560000", "bid": 172.0, "bid_size": 2.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.6345, "open_interest": 1.0, "volume": 0.0, "delta": 0.4643, "gamma": 0.0005, "vega": 4.6226, "theta": -0.3419, "rho": 3.6513, "theo": 182.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 444.1, "last_trade_time": "2026-10-13T10:37:46", "percent_change": 0.0, "prev_day_close": 145.699996948242}, {"option": "FIX271217P01560000", "bid": 562.0, "bid_size": 2.0, "ask": 582.0, "ask_size": 2.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": -0.5679, "gamma": 0.0006, "vega": 4.4754, "theta": -0.3394, "rho": -7.8357, "theo": 572.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 630.899993896484}, {"option": "FIX271217C01580000", "bid": 170.0, "bid_size": 6.0, "ask": 187.6, "ask_size": 6.0, "iv": 0.6366, "open_interest": 3.0, "volume": 0.0, "delta": 0.4564, "gamma": 0.0005, "vega": 4.6139, "theta": -0.3413, "rho": 3.6051, "theo": 178.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 135.7, "last_trade_time": "2026-11-06T10:31:01", "percent_change": 0.0, "prev_day_close": 142.599998474121}, {"option": "FIX271217P01580000", "bid": 578.0, "bid_size": 5.0, "ask": 596.0, "ask_size": 6.0, "iv": 0.6345, "open_interest": 33.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0006, "vega": 4.4506, "theta": -0.3375, "rho": -7.8978, "theo": 587.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 644.3, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 646.549987792969}, {"option": "FIX271217C01600000", "bid": 164.0, "bid_size": 7.0, "ask": 180.0, "ask_size": 6.0, "iv": 0.6306, "open_interest": 9.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0005, "vega": 4.6036, "theta": -0.3405, "rho": 3.5589, "theo": 174.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.1, "last_trade_time": "2026-11-06T10:31:01", "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "FIX271217P01600000", "bid": 592.0, "bid_size": 4.0, "ask": 612.0, "ask_size": 5.0, "iv": 0.633, "open_interest": 8.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0006, "vega": 4.4134, "theta": -0.3353, "rho": -7.8885, "theo": 602.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 560.0, "last_trade_time": "2026-10-23T13:49:37", "percent_change": 0.0, "prev_day_close": 662.899993896484}, {"option": "FIX271217C01620000", "bid": 160.0, "bid_size": 4.0, "ask": 180.0, "ask_size": 4.0, "iv": 0.6348, "open_interest": 1.0, "volume": 0.0, "delta": 0.4409, "gamma": 0.0005, "vega": 4.5915, "theta": -0.3396, "rho": 3.5122, "theo": 169.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.0, "last_trade_time": "2026-08-19T10:08:55", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "FIX271217P01620000", "bid": 608.0, "bid_size": 5.0, "ask": 628.0, "ask_size": 2.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5947, "gamma": 0.0006, "vega": 4.385, "theta": -0.333, "rho": -7.9283, "theo": 618.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 678.75}, {"option": "FIX271217C01640000", "bid": 156.0, "bid_size": 4.0, "ask": 176.0, "ask_size": 4.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": 0.4333, "gamma": 0.0005, "vega": 4.5775, "theta": -0.3386, "rho": 3.4646, "theo": 165.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "FIX271217P01640000", "bid": 624.0, "bid_size": 4.0, "ask": 644.0, "ask_size": 3.0, "iv": 0.6337, "open_interest": 6.0, "volume": 0.0, "delta": -0.6035, "gamma": 0.0006, "vega": 4.3612, "theta": -0.3308, "rho": -8.0025, "theo": 633.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 421.0, "last_trade_time": "2026-08-21T12:23:40", "percent_change": 0.0, "prev_day_close": 693.0}, {"option": "FIX271217C01660000", "bid": 152.0, "bid_size": 4.0, "ask": 172.0, "ask_size": 4.0, "iv": 0.6339, "open_interest": 3.0, "volume": 0.0, "delta": 0.4258, "gamma": 0.0005, "vega": 4.5616, "theta": -0.3374, "rho": 3.4164, "theo": 161.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 403.9, "last_trade_time": "2026-10-13T10:37:46", "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "FIX271217P01660000", "bid": 640.0, "bid_size": 4.0, "ask": 660.0, "ask_size": 5.0, "iv": 0.6337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0006, "vega": 4.3333, "theta": -0.3288, "rho": -8.1112, "theo": 649.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 709.0}, {"option": "FIX271217C01680000", "bid": 148.0, "bid_size": 4.0, "ask": 168.0, "ask_size": 4.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.4185, "gamma": 0.0005, "vega": 4.5442, "theta": -0.3362, "rho": 3.368, "theo": 157.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "FIX271217P01680000", "bid": 656.0, "bid_size": 4.0, "ask": 674.0, "ask_size": 1.0, "iv": 0.6311, "open_interest": 2.0, "volume": 0.0, "delta": -0.6208, "gamma": 0.0006, "vega": 4.3101, "theta": -0.3267, "rho": -8.185, "theo": 665.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 400.7, "last_trade_time": "2026-10-14T11:03:06", "percent_change": 0.0, "prev_day_close": 727.0}, {"option": "FIX271217C01700000", "bid": 144.0, "bid_size": 4.0, "ask": 164.0, "ask_size": 4.0, "iv": 0.6322, "open_interest": 3.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0005, "vega": 4.5253, "theta": -0.3348, "rho": 3.3198, "theo": 153.7521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 319.07, "last_trade_time": "2026-10-15T09:30:18", "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "FIX271217P01700000", "bid": 672.0, "bid_size": 4.0, "ask": 690.0, "ask_size": 1.0, "iv": 0.6306, "open_interest": 13.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0006, "vega": 4.2727, "theta": -0.3243, "rho": -8.0996, "theo": 681.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.1, "last_trade_time": "2026-10-14T13:50:59", "percent_change": 0.0, "prev_day_close": 743.0}, {"option": "FIX271217C01720000", "bid": 140.0, "bid_size": 4.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.6288, "open_interest": 1.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0005, "vega": 4.5054, "theta": -0.3333, "rho": 3.2725, "theo": 149.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 496.0, "last_trade_time": "2026-08-19T13:56:58", "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "FIX271217P01720000", "bid": 688.0, "bid_size": 4.0, "ask": 708.0, "ask_size": 2.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.6378, "gamma": 0.0006, "vega": 4.226, "theta": -0.3218, "rho": -8.1247, "theo": 697.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 760.0}, {"option": "FIX271217C01740000", "bid": 136.0, "bid_size": 4.0, "ask": 154.0, "ask_size": 1.0, "iv": 0.6274, "open_interest": 1.0, "volume": 0.0, "delta": 0.397, "gamma": 0.0005, "vega": 4.4848, "theta": -0.3317, "rho": 3.2262, "theo": 146.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 354.1, "last_trade_time": "2026-10-14T11:31:27", "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "FIX271217P01740000", "bid": 704.0, "bid_size": 5.0, "ask": 724.0, "ask_size": 2.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": -0.6462, "gamma": 0.0006, "vega": 4.1883, "theta": -0.319, "rho": -8.1558, "theo": 713.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 777.0}, {"option": "FIX271217C01760000", "bid": 132.0, "bid_size": 2.0, "ask": 152.0, "ask_size": 4.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.3901, "gamma": 0.0005, "vega": 4.4634, "theta": -0.3301, "rho": 3.1807, "theo": 142.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "FIX271217P01760000", "bid": 720.0, "bid_size": 2.0, "ask": 740.0, "ask_size": 2.0, "iv": 0.6298, "open_interest": 4.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0006, "vega": 4.1486, "theta": -0.3161, "rho": -8.2249, "theo": 729.978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 453.1, "last_trade_time": "2026-10-14T11:20:00", "percent_change": 0.0, "prev_day_close": 794.0}, {"option": "FIX271217C01780000", "bid": 130.0, "bid_size": 3.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.6284, "open_interest": 1.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0005, "vega": 4.4411, "theta": -0.3283, "rho": 3.1359, "theo": 139.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 508.0, "last_trade_time": "2026-10-06T12:59:37", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "FIX271217P01780000", "bid": 736.0, "bid_size": 5.0, "ask": 756.0, "ask_size": 2.0, "iv": 0.6282, "open_interest": 1.0, "volume": 0.0, "delta": -0.6626, "gamma": 0.0006, "vega": 4.1068, "theta": -0.3129, "rho": -8.1597, "theo": 746.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 370.0, "last_trade_time": "2026-10-06T12:59:37", "percent_change": 0.0, "prev_day_close": 812.0}, {"option": "FIX271217C01800000", "bid": 126.0, "bid_size": 4.0, "ask": 146.0, "ask_size": 4.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.3765, "gamma": 0.0005, "vega": 4.4178, "theta": -0.3265, "rho": 3.0913, "theo": 135.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "FIX271217P01800000", "bid": 754.0, "bid_size": 6.0, "ask": 770.0, "ask_size": 6.0, "iv": 0.6263, "open_interest": 2.0, "volume": 0.0, "delta": -0.6706, "gamma": 0.0006, "vega": 4.0415, "theta": -0.3099, "rho": -8.1378, "theo": 762.902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 818.7, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 828.049987792969}, {"option": "FIX271217C01820000", "bid": 122.0, "bid_size": 2.0, "ask": 142.0, "ask_size": 4.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0005, "vega": 4.3932, "theta": -0.3246, "rho": 3.0465, "theo": 132.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.0}, {"option": "FIX271217P01820000", "bid": 770.0, "bid_size": 4.0, "ask": 790.0, "ask_size": 2.0, "iv": 0.6292, "open_interest": 3.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0006, "vega": 3.9964, "theta": -0.3068, "rho": -8.1299, "theo": 779.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 491.0, "last_trade_time": "2026-10-13T12:55:00", "percent_change": 0.0, "prev_day_close": 847.0}, {"option": "FIX271217C01840000", "bid": 120.0, "bid_size": 7.0, "ask": 133.3, "ask_size": 6.0, "iv": 0.621, "open_interest": 1.0, "volume": 0.0, "delta": 0.3633, "gamma": 0.0005, "vega": 4.3674, "theta": -0.3226, "rho": 3.0014, "theo": 129.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 427.0, "last_trade_time": "2026-10-02T10:54:29", "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "FIX271217P01840000", "bid": 786.0, "bid_size": 7.0, "ask": 804.0, "ask_size": 6.0, "iv": 0.6242, "open_interest": 2.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0006, "vega": 3.9503, "theta": -0.304, "rho": -8.1018, "theo": 796.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 436.11, "last_trade_time": "2026-10-05T11:02:14", "percent_change": 0.0, "prev_day_close": 863.0}, {"option": "FIX271217C01860000", "bid": 123.5, "bid_size": 8.0, "ask": 130.2, "ask_size": 6.0, "iv": 0.6282, "open_interest": 174.0, "volume": 2.0, "delta": 0.3568, "gamma": 0.0005, "vega": 4.3402, "theta": -0.3206, "rho": 2.9559, "theo": 126.2973, "change": 26.6, "open": 123.3, "high": 125.6, "low": 123.3, "tick": "up", "last_trade_price": 125.6, "last_trade_time": "2026-11-09T15:57:58", "percent_change": 26.8687, "prev_day_close": 99.0}, {"option": "FIX271217P01860000", "bid": 804.0, "bid_size": 5.0, "ask": 822.0, "ask_size": 6.0, "iv": 0.6266, "open_interest": 2.0, "volume": 0.0, "delta": -0.6945, "gamma": 0.0006, "vega": 3.9034, "theta": -0.3014, "rho": -8.1834, "theo": 813.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 425.83, "last_trade_time": "2026-10-06T11:11:39", "percent_change": 0.0, "prev_day_close": 881.0}, {"option": "FIX271217C01880000", "bid": 114.0, "bid_size": 6.0, "ask": 128.2, "ask_size": 6.0, "iv": 0.6214, "open_interest": 3.0, "volume": 0.0, "delta": 0.3505, "gamma": 0.0005, "vega": 4.3119, "theta": -0.3185, "rho": 2.9106, "theo": 123.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 415.9, "last_trade_time": "2026-10-02T13:22:49", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "FIX271217P01880000", "bid": 820.0, "bid_size": 5.0, "ask": 838.0, "ask_size": 6.0, "iv": 0.6237, "open_interest": 1.0, "volume": 0.0, "delta": -0.7023, "gamma": 0.0006, "vega": 3.8663, "theta": -0.2988, "rho": -8.208, "theo": 830.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 462.55, "last_trade_time": "2026-10-05T11:02:14", "percent_change": 0.0, "prev_day_close": 898.100006103516}, {"option": "FIX271217C01900000", "bid": 110.0, "bid_size": 4.0, "ask": 128.0, "ask_size": 1.0, "iv": 0.6228, "open_interest": 1.0, "volume": 0.0, "delta": 0.3443, "gamma": 0.0005, "vega": 4.2828, "theta": -0.3163, "rho": 2.8656, "theo": 120.2887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.59, "last_trade_time": "2026-11-04T14:44:56", "percent_change": 0.0, "prev_day_close": 94.0999984741211}, {"option": "FIX271217P01900000", "bid": 838.0, "bid_size": 4.0, "ask": 858.0, "ask_size": 2.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0006, "vega": 3.8184, "theta": -0.2961, "rho": -8.0514, "theo": 847.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 916.0}, {"option": "FIX271217C01920000", "bid": 108.0, "bid_size": 4.0, "ask": 128.0, "ask_size": 2.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0005, "vega": 4.2531, "theta": -0.3141, "rho": 2.8214, "theo": 117.4033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "FIX271217P01920000", "bid": 854.0, "bid_size": 4.0, "ask": 872.0, "ask_size": 2.0, "iv": 0.6223, "open_interest": 151.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0006, "vega": 3.7446, "theta": -0.2928, "rho": -8.0178, "theo": 864.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 486.8, "last_trade_time": "2026-10-02T11:52:37", "percent_change": 0.0, "prev_day_close": 934.0}, {"option": "FIX271217C01940000", "bid": 104.0, "bid_size": 2.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0005, "vega": 4.223, "theta": -0.3118, "rho": 2.7781, "theo": 114.5903, "change": 0.0, "open": 0.0, "high": 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": "FIX271217P01940000", "bid": 872.0, "bid_size": 5.0, "ask": 892.0, "ask_size": 2.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.0006, "vega": 3.691, "theta": -0.2893, "rho": -8.0251, "theo": 881.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 952.0}, {"option": "FIX271217C01960000", "bid": 102.0, "bid_size": 4.0, "ask": 120.0, "ask_size": 1.0, "iv": 0.6224, "open_interest": 1.0, "volume": 0.0, "delta": 0.3262, "gamma": 0.0005, "vega": 4.1928, "theta": -0.3095, "rho": 2.7359, "theo": 111.8511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.07, "last_trade_time": "2026-10-15T09:30:18", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "FIX271217P01960000", "bid": 890.0, "bid_size": 1.0, "ask": 908.0, "ask_size": 2.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.0006, "vega": 3.6477, "theta": -0.2856, "rho": -8.074, "theo": 898.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 970.0}, {"option": "FIX271217C01980000", "bid": 100.0, "bid_size": 1.0, "ask": 118.0, "ask_size": 4.0, "iv": 0.6235, "open_interest": 0.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0005, "vega": 4.1623, "theta": -0.3071, "rho": 2.6946, "theo": 109.182, "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": 85.0}, {"option": "FIX271217P01980000", "bid": 906.0, "bid_size": 4.0, "ask": 926.0, "ask_size": 2.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.7398, "gamma": 0.0006, "vega": 3.6018, "theta": -0.2818, "rho": -8.001, "theo": 916.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 988.0}, {"option": "FIX271217C02000000", "bid": 98.0, "bid_size": 1.0, "ask": 116.0, "ask_size": 4.0, "iv": 0.6245, "open_interest": 12.0, "volume": 0.0, "delta": 0.3147, "gamma": 0.0005, "vega": 4.1315, "theta": -0.3047, "rho": 2.6538, "theo": 106.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 326.3, "last_trade_time": "2026-09-14T15:51:04", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "FIX271217P02000000", "bid": 924.0, "bid_size": 5.0, "ask": 944.0, "ask_size": 2.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0006, "vega": 3.5237, "theta": -0.2788, "rho": -7.8318, "theo": 933.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 859.0, "last_trade_time": "2026-10-23T11:57:28", "percent_change": 0.0, "prev_day_close": 1006.0}, {"option": "FIX271217C02020000", "bid": 94.0, "bid_size": 4.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0005, "vega": 4.1001, "theta": -0.3022, "rho": 2.6134, "theo": 104.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.1500015258789}, {"option": "FIX271217P02020000", "bid": 942.0, "bid_size": 4.0, "ask": 962.0, "ask_size": 2.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.7543, "gamma": 0.0006, "vega": 3.4422, "theta": -0.2756, "rho": -7.7854, "theo": 951.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1024.0}, {"option": "FIX271217C02040000", "bid": 92.0, "bid_size": 4.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3035, "gamma": 0.0005, "vega": 4.068, "theta": -0.2997, "rho": 2.573, "theo": 101.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "FIX271217P02040000", "bid": 960.0, "bid_size": 4.0, "ask": 980.0, "ask_size": 2.0, "iv": 0.6264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0006, "vega": 3.3828, "theta": -0.2722, "rho": -7.6455, "theo": 968.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1042.0}, {"option": "FIX271217C02060000", "bid": 90.0, "bid_size": 4.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.298, "gamma": 0.0005, "vega": 4.0351, "theta": -0.2972, "rho": 2.5326, "theo": 99.1687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1500015258789}, {"option": "FIX271217P02060000", "bid": 978.0, "bid_size": 5.0, "ask": 996.0, "ask_size": 2.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.7685, "gamma": 0.0006, "vega": 3.3054, "theta": -0.2685, "rho": -7.5478, "theo": 986.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1061.0}, {"option": "FIX271217C02080000", "bid": 86.0, "bid_size": 2.0, "ask": 106.0, "ask_size": 4.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": 0.2927, "gamma": 0.0005, "vega": 4.0014, "theta": -0.2947, "rho": 2.4922, "theo": 96.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "FIX271217P02080000", "bid": 996.0, "bid_size": 4.0, "ask": 1014.0, "ask_size": 2.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.0006, "vega": 3.2468, "theta": -0.2648, "rho": -7.5375, "theo": 1004.2896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1080.0}, {"option": "FIX271217C02100000", "bid": 84.0, "bid_size": 2.0, "ask": 104.0, "ask_size": 4.0, "iv": 0.62, "open_interest": 4.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0005, "vega": 3.967, "theta": -0.2921, "rho": 2.4519, "theo": 94.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.5, "last_trade_time": "2026-11-05T11:46:45", "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "FIX271217P02100000", "bid": 1014.0, "bid_size": 4.0, "ask": 1032.0, "ask_size": 1.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0006, "vega": 3.195, "theta": -0.2614, "rho": -7.5354, "theo": 1022.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1098.0}, {"option": "FIX271217C02120000", "bid": 82.0, "bid_size": 5.0, "ask": 102.0, "ask_size": 5.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.2823, "gamma": 0.0005, "vega": 3.9321, "theta": -0.2895, "rho": 2.412, "theo": 92.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "FIX271217P02120000", "bid": 1032.0, "bid_size": 4.0, "ask": 1050.0, "ask_size": 2.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0006, "vega": 3.1405, "theta": -0.2584, "rho": -7.3215, "theo": 1040.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1116.29998779297}, {"option": "FIX271217C02140000", "bid": 80.0, "bid_size": 5.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0005, "vega": 3.8969, "theta": -0.2868, "rho": 2.3728, "theo": 90.1485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "FIX271217P02140000", "bid": 1050.0, "bid_size": 5.0, "ask": 1068.0, "ask_size": 2.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0006, "vega": 3.0489, "theta": -0.2552, "rho": -7.2451, "theo": 1058.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1136.0}, {"option": "FIX271217C02160000", "bid": 78.0, "bid_size": 4.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.6201, "open_interest": 3.0, "volume": 0.0, "delta": 0.2722, "gamma": 0.0005, "vega": 3.8618, "theta": -0.2842, "rho": 2.3345, "theo": 88.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 329.0, "last_trade_time": "2026-10-02T11:01:45", "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "FIX271217P02160000", "bid": 1068.0, "bid_size": 4.0, "ask": 1088.0, "ask_size": 2.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8029, "gamma": 0.0006, "vega": 2.9875, "theta": -0.2515, "rho": -7.24, "theo": 1076.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 729.3, "last_trade_time": "2026-08-10T11:10:54", "percent_change": 0.0, "prev_day_close": 1154.0}, {"option": "FIX271217C02180000", "bid": 76.0, "bid_size": 5.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": 0.2673, "gamma": 0.0004, "vega": 3.8268, "theta": -0.2815, "rho": 2.2971, "theo": 85.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "FIX271217P02180000", "bid": 1086.0, "bid_size": 5.0, "ask": 1106.0, "ask_size": 2.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.8094, "gamma": 0.0006, "vega": 2.9402, "theta": -0.2476, "rho": -7.2811, "theo": 1094.4914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1173.0}, {"option": "FIX271217C02200000", "bid": 74.0, "bid_size": 5.0, "ask": 94.0, "ask_size": 6.0, "iv": 0.6195, "open_interest": 51.0, "volume": 0.0, "delta": 0.2625, "gamma": 0.0004, "vega": 3.7919, "theta": -0.2788, "rho": 2.2606, "theo": 83.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T10:59:24", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "FIX271217P02200000", "bid": 1104.0, "bid_size": 5.0, "ask": 1124.0, "ask_size": 2.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0006, "vega": 2.9015, "theta": -0.2437, "rho": -7.1984, "theo": 1112.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1192.0}, {"option": "FIX271217C02220000", "bid": 72.0, "bid_size": 4.0, "ask": 92.0, "ask_size": 4.0, "iv": 0.6191, "open_interest": 1.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.0004, "vega": 3.7572, "theta": -0.2762, "rho": 2.2249, "theo": 82.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.2, "last_trade_time": "2026-09-22T15:13:02", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "FIX271217P02220000", "bid": 1122.0, "bid_size": 5.0, "ask": 1142.0, "ask_size": 2.0, "iv": 0.6227, "open_interest": 41.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0006, "vega": 2.8227, "theta": -0.2423, "rho": -6.7843, "theo": 1131.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1027.7, "last_trade_time": "2026-10-26T10:10:23", "percent_change": 0.0, "prev_day_close": 1211.0}, {"option": "FIX271217C02240000", "bid": 70.0, "bid_size": 4.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.6185, "open_interest": 1.0, "volume": 0.0, "delta": 0.2531, "gamma": 0.0004, "vega": 3.7225, "theta": -0.2735, "rho": 2.1897, "theo": 80.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 275.8, "last_trade_time": "2026-09-22T15:14:22", "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "FIX271217P02240000", "bid": 1140.0, "bid_size": 2.0, "ask": 1160.0, "ask_size": 4.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0006, "vega": 2.6924, "theta": -0.2402, "rho": -6.6745, "theo": 1149.4286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1230.0}, {"option": "FIX271217C02260000", "bid": 70.0, "bid_size": 1.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.6205, "open_interest": 15.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0004, "vega": 3.6876, "theta": -0.2708, "rho": 2.155, "theo": 78.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.2, "last_trade_time": "2026-10-26T10:01:13", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "FIX271217P02260000", "bid": 1160.0, "bid_size": 4.0, "ask": 1180.0, "ask_size": 2.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0006, "vega": 2.6156, "theta": -0.2376, "rho": -6.5237, "theo": 1167.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1249.0}, {"option": "FIX271217C02280000", "bid": 66.0, "bid_size": 2.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.6169, "open_interest": 1.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.0004, "vega": 3.6525, "theta": -0.268, "rho": 2.1204, "theo": 76.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.1, "last_trade_time": "2026-09-22T15:15:50", "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "FIX271217P02280000", "bid": 1178.0, "bid_size": 5.0, "ask": 1198.0, "ask_size": 2.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0006, "vega": 2.5466, "theta": -0.2341, "rho": -6.3084, "theo": 1186.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1268.0}, {"option": "FIX271217C02300000", "bid": 66.0, "bid_size": 3.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.6187, "open_interest": 2.0, "volume": 0.0, "delta": 0.2397, "gamma": 0.0004, "vega": 3.617, "theta": -0.2653, "rho": 2.0859, "theo": 74.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 262.0, "last_trade_time": "2026-09-22T15:16:50", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "FIX271217P02300000", "bid": 1196.0, "bid_size": 5.0, "ask": 1216.0, "ask_size": 2.0, "iv": 0.6217, "open_interest": 2.0, "volume": 0.0, "delta": -0.8476, "gamma": 0.0006, "vega": 2.4509, "theta": -0.2294, "rho": -6.1934, "theo": 1205.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 902.6, "last_trade_time": "2026-08-25T15:27:04", "percent_change": 0.0, "prev_day_close": 1287.0}, {"option": "FIX271217C02320000", "bid": 64.0, "bid_size": 4.0, "ask": 84.0, "ask_size": 2.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.2353, "gamma": 0.0004, "vega": 3.581, "theta": -0.2626, "rho": 2.0516, "theo": 72.9635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "FIX271217P02320000", "bid": 1216.0, "bid_size": 4.0, "ask": 1236.0, "ask_size": 2.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0006, "vega": 2.3767, "theta": -0.2243, "rho": -6.0983, "theo": 1223.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1306.0}, {"option": "FIX271217C02340000", "bid": 62.0, "bid_size": 4.0, "ask": 80.0, "ask_size": 1.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.0004, "vega": 3.5447, "theta": -0.2599, "rho": 2.0175, "theo": 71.2871, "change": 0.0, "open": 0.0, "high": 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": "FIX271217P02340000", "bid": 1234.0, "bid_size": 5.0, "ask": 1254.0, "ask_size": 2.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8595, "gamma": 0.0006, "vega": 2.3212, "theta": -0.2187, "rho": -6.0147, "theo": 1242.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1325.0}, {"option": "FIX271217C02360000", "bid": 60.0, "bid_size": 7.0, "ask": 80.0, "ask_size": 7.0, "iv": 0.6179, "open_interest": 66.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0004, "vega": 3.5082, "theta": -0.2571, "rho": 1.9837, "theo": 69.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 250.0, "last_trade_time": "2026-09-22T15:18:55", "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "FIX271217P02360000", "bid": 1254.0, "bid_size": 1.0, "ask": 1272.0, "ask_size": 4.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.8659, "gamma": 0.0006, "vega": 2.244, "theta": -0.2153, "rho": -5.6144, "theo": 1261.2502, "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": 1344.0}, {"option": "FIX271217C02380000", "bid": 58.0, "bid_size": 2.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0004, "vega": 3.4716, "theta": -0.2544, "rho": 1.9505, "theo": 68.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "FIX271217P02380000", "bid": 1272.0, "bid_size": 5.0, "ask": 1292.0, "ask_size": 2.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0006, "vega": 2.1309, "theta": -0.2129, "rho": -5.5509, "theo": 1280.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1364.0}, {"option": "FIX271217C02400000", "bid": 58.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.6177, "open_interest": 6.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0004, "vega": 3.435, "theta": -0.2517, "rho": 1.9179, "theo": 66.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.0, "last_trade_time": "2026-09-28T15:48:25", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "FIX271217P02400000", "bid": 1290.0, "bid_size": 2.0, "ask": 1310.0, "ask_size": 4.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0006, "vega": 2.0592, "theta": -0.2102, "rho": -5.5046, "theo": 1299.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1383.0}, {"option": "FIX271217C02420000", "bid": 56.0, "bid_size": 4.0, "ask": 74.0, "ask_size": 1.0, "iv": 0.616, "open_interest": 2.0, "volume": 0.0, "delta": 0.2149, "gamma": 0.0004, "vega": 3.3988, "theta": -0.249, "rho": 1.8861, "theo": 64.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 233.83, "last_trade_time": "2026-09-24T10:59:12", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "FIX271217P02420000", "bid": 1310.0, "bid_size": 5.0, "ask": 1330.0, "ask_size": 2.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.884, "gamma": 0.0006, "vega": 2.0138, "theta": -0.2072, "rho": -5.512, "theo": 1317.9834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1402.0}, {"option": "FIX271217C02440000", "bid": 54.0, "bid_size": 4.0, "ask": 74.0, "ask_size": 4.0, "iv": 0.6172, "open_interest": 0.0, "volume": 0.0, "delta": 0.211, "gamma": 0.0004, "vega": 3.3629, "theta": -0.2463, "rho": 1.855, "theo": 63.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "FIX271217P02440000", "bid": 1328.0, "bid_size": 2.0, "ask": 1348.0, "ask_size": 4.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8898, "gamma": 0.0006, "vega": 1.9843, "theta": -0.2042, "rho": -5.5378, "theo": 1336.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1422.0}, {"option": "FIX271217C02460000", "bid": 52.0, "bid_size": 2.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.6152, "open_interest": 1.0, "volume": 0.0, "delta": 0.2072, "gamma": 0.0004, "vega": 3.3275, "theta": -0.2436, "rho": 1.8248, "theo": 62.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.5, "last_trade_time": "2026-09-21T13:58:26", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "FIX271217P02460000", "bid": 1348.0, "bid_size": 5.0, "ask": 1368.0, "ask_size": 2.0, "iv": 0.6259, "open_interest": 0.0, "volume": 0.0, "delta": -0.8954, "gamma": 0.0006, "vega": 1.9511, "theta": -0.2009, "rho": -5.0547, "theo": 1355.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1441.0}, {"option": "FIX271217C02480000", "bid": 52.0, "bid_size": 5.0, "ask": 70.0, "ask_size": 2.0, "iv": 0.6162, "open_interest": 11.0, "volume": 0.0, "delta": 0.2035, "gamma": 0.0004, "vega": 3.2924, "theta": -0.2409, "rho": 1.7952, "theo": 60.6832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.0, "last_trade_time": "2026-10-26T14:30:57", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "FIX271217P02480000", "bid": 1368.0, "bid_size": 4.0, "ask": 1386.0, "ask_size": 1.0, "iv": 0.6205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0006, "vega": 1.8268, "theta": -0.1934, "rho": -4.6167, "theo": 1375.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1461.09997558594}, {"option": "FIX271217C02500000", "bid": 50.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 7.0, "iv": 0.6171, "open_interest": 12.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0004, "vega": 3.2575, "theta": -0.2382, "rho": 1.7661, "theo": 59.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "FIX271217P02500000", "bid": 1386.0, "bid_size": 5.0, "ask": 1406.0, "ask_size": 2.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0006, "vega": 1.6542, "theta": -0.1878, "rho": -4.2709, "theo": 1394.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1481.0}, {"option": "FIX271217C02600000", "bid": 44.0, "bid_size": 7.0, "ask": 64.0, "ask_size": 7.0, "iv": 0.6171, "open_interest": 23.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0004, "vega": 3.0838, "theta": -0.2249, "rho": 1.6253, "theo": 52.9643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.95, "last_trade_time": "2026-11-05T15:50:16", "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "FIX271217P02600000", "bid": 1484.0, "bid_size": 2.0, "ask": 1500.0, "ask_size": 1.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0005, "vega": 1.2907, "theta": -0.1715, "rho": -3.465, "theo": 1490.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1579.0}, {"option": "FIX280121C00500000", "bid": 672.0, "bid_size": 5.0, "ask": 686.0, "ask_size": 5.0, "iv": 0.7463, "open_interest": 0.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0001, "vega": 1.6978, "theta": -0.061, "rho": 4.2072, "theo": 679.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 597.850006103516}, {"option": "FIX280121P00500000", "bid": 34.0, "bid_size": 6.0, "ask": 49.8, "ask_size": 7.0, "iv": 0.7378, "open_interest": 2.0, "volume": 1.0, "delta": -0.0745, "gamma": 0.0002, "vega": 1.7195, "theta": -0.1421, "rho": -1.3588, "theo": 43.6125, "change": -8.28, "open": 41.77, "high": 41.77, "low": 41.77, "tick": "down", "last_trade_price": 41.77, "last_trade_time": "2026-11-09T11:56:00", "percent_change": -16.5435, "prev_day_close": 50.0499992370606}, {"option": "FIX280121C00520000", "bid": 656.0, "bid_size": 6.0, "ask": 672.0, "ask_size": 6.0, "iv": 0.7393, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0002, "vega": 1.8055, "theta": -0.071, "rho": 4.3012, "theo": 664.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 583.0}, {"option": "FIX280121P00520000", "bid": 38.0, "bid_size": 6.0, "ask": 52.8, "ask_size": 7.0, "iv": 0.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0002, "vega": 1.8264, "theta": -0.1501, "rho": -1.4709, "theo": 47.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "FIX280121C00540000", "bid": 642.0, "bid_size": 6.0, "ask": 658.0, "ask_size": 6.0, "iv": 0.7369, "open_interest": 0.0, "volume": 0.0, "delta": 0.914, "gamma": 0.0002, "vega": 1.9137, "theta": -0.081, "rho": 4.3898, "theo": 650.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 570.0}, {"option": "FIX280121P00540000", "bid": 40.0, "bid_size": 7.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.7203, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0002, "vega": 1.9384, "theta": -0.1582, "rho": -1.5943, "theo": 52.2849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "FIX280121C00560000", "bid": 628.0, "bid_size": 6.0, "ask": 644.0, "ask_size": 6.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0002, "vega": 2.0234, "theta": -0.0909, "rho": 4.4713, "theo": 635.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 556.0}, {"option": "FIX280121P00560000", "bid": 47.8, "bid_size": 6.0, "ask": 62.3, "ask_size": 6.0, "iv": 0.7231, "open_interest": 5.0, "volume": 5.0, "delta": -0.0944, "gamma": 0.0002, "vega": 2.0465, "theta": -0.1661, "rho": -1.7197, "theo": 56.9873, "change": -10.0, "open": 55.0, "high": 56.0, "low": 55.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-11-09T12:40:54", "percent_change": -15.1515, "prev_day_close": 66.0}, {"option": "FIX280121C00580000", "bid": 614.0, "bid_size": 6.0, "ask": 630.0, "ask_size": 6.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0002, "vega": 2.1338, "theta": -0.1008, "rho": 4.546, "theo": 621.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 543.850006103516}, {"option": "FIX280121P00580000", "bid": 50.0, "bid_size": 6.0, "ask": 68.0, "ask_size": 5.0, "iv": 0.7144, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0002, "vega": 2.1615, "theta": -0.174, "rho": -1.8478, "theo": 61.9362, "change": 0.0, "open": 0.0, "high": 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": "FIX280121C00600000", "bid": 598.0, "bid_size": 3.0, "ask": 616.0, "ask_size": 1.0, "iv": 0.7189, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.0002, "vega": 2.2432, "theta": -0.1105, "rho": 4.6158, "theo": 608.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 530.0}, {"option": "FIX280121P00600000", "bid": 56.0, "bid_size": 3.0, "ask": 74.0, "ask_size": 5.0, "iv": 0.7143, "open_interest": 10.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0002, "vega": 2.2711, "theta": -0.1819, "rho": -1.9724, "theo": 67.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.0, "last_trade_time": "2026-11-05T14:05:51", "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "FIX280121C00620000", "bid": 586.0, "bid_size": 1.0, "ask": 604.0, "ask_size": 3.0, "iv": 0.7215, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0002, "vega": 2.3511, "theta": -0.1201, "rho": 4.6814, "theo": 594.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 518.0}, {"option": "FIX280121P00620000", "bid": 62.0, "bid_size": 3.0, "ask": 80.0, "ask_size": 3.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0002, "vega": 2.3801, "theta": -0.1897, "rho": -2.1117, "theo": 72.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "FIX280121C00640000", "bid": 572.0, "bid_size": 3.0, "ask": 590.0, "ask_size": 3.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.8785, "gamma": 0.0002, "vega": 2.4585, "theta": -0.1296, "rho": 4.7418, "theo": 581.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 506.0}, {"option": "FIX280121P00640000", "bid": 68.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.7106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1241, "gamma": 0.0002, "vega": 2.4908, "theta": -0.1973, "rho": -2.2523, "theo": 78.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "FIX280121C00660000", "bid": 560.0, "bid_size": 1.0, "ask": 578.0, "ask_size": 3.0, "iv": 0.715, "open_interest": 0.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0002, "vega": 2.566, "theta": -0.139, "rho": 4.7954, "theo": 568.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 494.0}, {"option": "FIX280121P00660000", "bid": 74.0, "bid_size": 1.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0002, "vega": 2.5991, "theta": -0.2048, "rho": -2.3915, "theo": 84.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "FIX280121C00680000", "bid": 546.0, "bid_size": 3.0, "ask": 564.0, "ask_size": 1.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": 0.863, "gamma": 0.0002, "vega": 2.6728, "theta": -0.1482, "rho": 4.8428, "theo": 555.3956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 482.0}, {"option": "FIX280121P00680000", "bid": 80.0, "bid_size": 3.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1401, "gamma": 0.0003, "vega": 2.7091, "theta": -0.2122, "rho": -2.5319, "theo": 90.3638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "FIX280121C00700000", "bid": 534.0, "bid_size": 3.0, "ask": 552.0, "ask_size": 3.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0003, "vega": 2.7776, "theta": -0.1572, "rho": 4.8859, "theo": 542.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 470.0}, {"option": "FIX280121P00700000", "bid": 86.0, "bid_size": 4.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.7021, "open_interest": 6.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.0003, "vega": 2.8139, "theta": -0.2194, "rho": -2.6755, "theo": 96.7995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 125.5, "last_trade_time": "2026-11-05T11:11:30", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "FIX280121C00720000", "bid": 524.0, "bid_size": 1.0, "ask": 540.0, "ask_size": 3.0, "iv": 0.707, "open_interest": 3.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0003, "vega": 2.8798, "theta": -0.166, "rho": 4.9258, "theo": 530.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 566.0, "last_trade_time": "2026-10-23T15:21:42", "percent_change": 0.0, "prev_day_close": 460.0}, {"option": "FIX280121P00720000", "bid": 94.0, "bid_size": 3.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.7001, "open_interest": 1.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0003, "vega": 2.9174, "theta": -0.2265, "rho": -2.8287, "theo": 103.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-11-02T14:26:27", "percent_change": 0.0, "prev_day_close": 120.799999237061}, {"option": "FIX280121C00740000", "bid": 510.0, "bid_size": 3.0, "ask": 528.0, "ask_size": 3.0, "iv": 0.7007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0003, "vega": 2.9802, "theta": -0.1746, "rho": 4.9614, "theo": 518.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 448.0}, {"option": "FIX280121P00740000", "bid": 100.0, "bid_size": 4.0, "ask": 120.0, "ask_size": 2.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0003, "vega": 3.0206, "theta": -0.2334, "rho": -2.9872, "theo": 110.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "FIX280121C00760000", "bid": 498.0, "bid_size": 3.0, "ask": 516.0, "ask_size": 1.0, "iv": 0.6972, "open_interest": 2.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0003, "vega": 3.0794, "theta": -0.183, "rho": 4.9911, "theo": 506.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 460.0, "last_trade_time": "2026-11-04T12:13:49", "percent_change": 0.0, "prev_day_close": 437.699996948242}, {"option": "FIX280121P00760000", "bid": 108.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 3.0, "iv": 0.6938, "open_interest": 1.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0003, "vega": 3.1187, "theta": -0.24, "rho": -3.1352, "theo": 117.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-11-04T09:31:46", "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "FIX280121C00780000", "bid": 486.0, "bid_size": 2.0, "ask": 506.0, "ask_size": 4.0, "iv": 0.6963, "open_interest": 0.0, "volume": 0.0, "delta": 0.8215, "gamma": 0.0003, "vega": 3.1772, "theta": -0.1912, "rho": 5.0149, "theo": 494.8854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.0}, {"option": "FIX280121P00780000", "bid": 114.0, "bid_size": 2.0, "ask": 134.0, "ask_size": 4.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0003, "vega": 3.2229, "theta": -0.2465, "rho": -3.287, "theo": 124.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.900001525879}, {"option": "FIX280121C00800000", "bid": 476.0, "bid_size": 2.0, "ask": 494.0, "ask_size": 4.0, "iv": 0.6946, "open_interest": 7.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0003, "vega": 3.2726, "theta": -0.1992, "rho": 5.0344, "theo": 483.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 465.0, "last_trade_time": "2026-11-04T14:07:46", "percent_change": 0.0, "prev_day_close": 415.649993896484}, {"option": "FIX280121P00800000", "bid": 122.0, "bid_size": 5.0, "ask": 142.0, "ask_size": 4.0, "iv": 0.6881, "open_interest": 1.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0003, "vega": 3.3177, "theta": -0.2528, "rho": -3.4383, "theo": 132.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.5, "last_trade_time": "2026-10-23T09:36:07", "percent_change": 0.0, "prev_day_close": 153.900001525879}, {"option": "FIX280121C00820000", "bid": 466.0, "bid_size": 6.0, "ask": 484.0, "ask_size": 7.0, "iv": 0.6953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0003, "vega": 3.3649, "theta": -0.2069, "rho": 5.0512, "theo": 472.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.649993896484}, {"option": "FIX280121P00820000", "bid": 133.8, "bid_size": 6.0, "ask": 150.0, "ask_size": 6.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": -0.2014, "gamma": 0.0003, "vega": 3.4081, "theta": -0.2589, "rho": -3.6, "theo": 140.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.900001525879}, {"option": "FIX280121C00840000", "bid": 454.0, "bid_size": 6.0, "ask": 472.0, "ask_size": 5.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0003, "vega": 3.4543, "theta": -0.2144, "rho": 5.0653, "theo": 461.3929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.0}, {"option": "FIX280121P00840000", "bid": 140.0, "bid_size": 8.0, "ask": 158.0, "ask_size": 7.0, "iv": 0.6858, "open_interest": 0.0, "volume": 1.0, "delta": -0.2106, "gamma": 0.0004, "vega": 3.4983, "theta": -0.2648, "rho": -3.7661, "theo": 148.6798, "change": -20.0, "open": 153.0, "high": 153.0, "low": 153.0, "tick": "down", "last_trade_price": 153.0, "last_trade_time": "2026-11-09T11:40:04", "percent_change": -11.5607, "prev_day_close": 173.0}, {"option": "FIX280121C00860000", "bid": 444.0, "bid_size": 6.0, "ask": 460.4, "ask_size": 6.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0004, "vega": 3.5412, "theta": -0.2217, "rho": 5.0756, "theo": 450.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 386.0}, {"option": "FIX280121P00860000", "bid": 149.8, "bid_size": 6.0, "ask": 166.0, "ask_size": 6.0, "iv": 0.6848, "open_interest": 0.0, "volume": 0.0, "delta": -0.22, "gamma": 0.0004, "vega": 3.5872, "theta": -0.2704, "rho": -3.9291, "theo": 157.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.800003051758}, {"option": "FIX280121C00880000", "bid": 432.0, "bid_size": 2.0, "ask": 452.0, "ask_size": 2.0, "iv": 0.685, "open_interest": 0.0, "volume": 0.0, "delta": 0.7774, "gamma": 0.0004, "vega": 3.626, "theta": -0.2287, "rho": 5.0808, "theo": 440.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.0}, {"option": "FIX280121P00880000", "bid": 156.0, "bid_size": 5.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.2294, "gamma": 0.0004, "vega": 3.6708, "theta": -0.2758, "rho": -4.08, "theo": 165.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "FIX280121C00900000", "bid": 422.0, "bid_size": 4.0, "ask": 442.0, "ask_size": 2.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0004, "vega": 3.7085, "theta": -0.2354, "rho": 5.081, "theo": 429.9338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 368.0}, {"option": "FIX280121P00900000", "bid": 164.0, "bid_size": 5.0, "ask": 184.0, "ask_size": 5.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": -0.239, "gamma": 0.0004, "vega": 3.7568, "theta": -0.2809, "rho": -4.237, "theo": 174.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.900001525879}, {"option": "FIX280121C00920000", "bid": 412.0, "bid_size": 4.0, "ask": 432.0, "ask_size": 2.0, "iv": 0.6812, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0004, "vega": 3.7881, "theta": -0.2419, "rho": 5.0779, "theo": 419.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 358.0}, {"option": "FIX280121P00920000", "bid": 174.0, "bid_size": 5.0, "ask": 194.0, "ask_size": 2.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": -0.2486, "gamma": 0.0004, "vega": 3.8354, "theta": -0.2859, "rho": -4.3894, "theo": 183.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.0}, {"option": "FIX280121C00940000", "bid": 402.0, "bid_size": 2.0, "ask": 422.0, "ask_size": 4.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0004, "vega": 3.8643, "theta": -0.2481, "rho": 5.0729, "theo": 410.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.0}, {"option": "FIX280121P00940000", "bid": 192.0, "bid_size": 1.0, "ask": 204.0, "ask_size": 2.0, "iv": 0.6865, "open_interest": 1.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0004, "vega": 3.9091, "theta": -0.2906, "rho": -4.5567, "theo": 192.9455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.0, "last_trade_time": "2026-11-05T11:09:18", "percent_change": 0.0, "prev_day_close": 222.0}, {"option": "FIX280121C00960000", "bid": 394.0, "bid_size": 3.0, "ask": 412.0, "ask_size": 4.0, "iv": 0.678, "open_interest": 2.0, "volume": 0.0, "delta": 0.7409, "gamma": 0.0004, "vega": 3.9372, "theta": -0.2541, "rho": 5.0663, "theo": 400.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 307.0, "last_trade_time": "2026-11-05T13:19:22", "percent_change": 0.0, "prev_day_close": 339.350006103516}, {"option": "FIX280121P00960000", "bid": 192.0, "bid_size": 5.0, "ask": 212.0, "ask_size": 4.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0004, "vega": 3.9818, "theta": -0.295, "rho": -4.7352, "theo": 202.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.949996948242}, {"option": "FIX280121C00980000", "bid": 382.0, "bid_size": 2.0, "ask": 402.0, "ask_size": 4.0, "iv": 0.6719, "open_interest": 1.0, "volume": 0.0, "delta": 0.7317, "gamma": 0.0004, "vega": 4.0072, "theta": -0.2598, "rho": 5.0572, "theo": 391.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 303.0, "last_trade_time": "2026-11-05T12:00:01", "percent_change": 0.0, "prev_day_close": 330.600006103516}, {"option": "FIX280121P00980000", "bid": 204.0, "bid_size": 1.0, "ask": 222.0, "ask_size": 4.0, "iv": 0.6713, "open_interest": 1.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0004, "vega": 4.0524, "theta": -0.2992, "rho": -4.8905, "theo": 212.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 169.6, "last_trade_time": "2026-10-30T12:34:36", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "FIX280121C01000000", "bid": 374.0, "bid_size": 4.0, "ask": 392.0, "ask_size": 2.0, "iv": 0.6705, "open_interest": 2.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0004, "vega": 4.0745, "theta": -0.2653, "rho": 5.0441, "theo": 381.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.0, "last_trade_time": "2026-11-05T12:00:01", "percent_change": 0.0, "prev_day_close": 322.25}, {"option": "FIX280121P01000000", "bid": 214.0, "bid_size": 1.0, "ask": 232.0, "ask_size": 4.0, "iv": 0.6696, "open_interest": 1.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0004, "vega": 4.1176, "theta": -0.3032, "rho": -5.0348, "theo": 222.2313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.0, "last_trade_time": "2026-10-27T09:39:16", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "FIX280121C01020000", "bid": 364.0, "bid_size": 2.0, "ask": 384.0, "ask_size": 4.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0004, "vega": 4.1391, "theta": -0.2705, "rho": 5.0269, "theo": 372.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "FIX280121P01020000", "bid": 222.0, "bid_size": 5.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0004, "vega": 4.1814, "theta": -0.307, "rho": -5.177, "theo": 232.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.900001525879}, {"option": "FIX280121C01040000", "bid": 356.0, "bid_size": 4.0, "ask": 376.0, "ask_size": 2.0, "iv": 0.6687, "open_interest": 0.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0004, "vega": 4.2007, "theta": -0.2754, "rho": 5.0064, "theo": 364.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.100006103516}, {"option": "FIX280121P01040000", "bid": 234.0, "bid_size": 4.0, "ask": 252.0, "ask_size": 1.0, "iv": 0.6644, "open_interest": 1.0, "volume": 0.0, "delta": -0.3073, "gamma": 0.0004, "vega": 4.2412, "theta": -0.3105, "rho": -5.3386, "theo": 242.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.4, "last_trade_time": "2026-10-30T13:32:10", "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "FIX280121C01060000", "bid": 348.0, "bid_size": 6.0, "ask": 366.0, "ask_size": 7.0, "iv": 0.6659, "open_interest": 1.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0004, "vega": 4.2592, "theta": -0.2801, "rho": 4.9841, "theo": 355.5247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.08, "last_trade_time": "2026-11-06T10:24:55", "percent_change": 0.0, "prev_day_close": 297.800003051758}, {"option": "FIX280121P01060000", "bid": 244.0, "bid_size": 4.0, "ask": 264.0, "ask_size": 2.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0005, "vega": 4.2972, "theta": -0.3138, "rho": -5.4933, "theo": 253.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "FIX280121C01080000", "bid": 338.0, "bid_size": 2.0, "ask": 358.0, "ask_size": 4.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0004, "vega": 4.3145, "theta": -0.2846, "rho": 4.9611, "theo": 347.14, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.800003051758}, {"option": "FIX280121P01080000", "bid": 256.0, "bid_size": 1.0, "ask": 274.0, "ask_size": 4.0, "iv": 0.6623, "open_interest": 0.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0005, "vega": 4.3505, "theta": -0.3168, "rho": -5.6669, "theo": 264.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "FIX280121C01100000", "bid": 332.0, "bid_size": 6.0, "ask": 350.0, "ask_size": 7.0, "iv": 0.664, "open_interest": 1.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0004, "vega": 4.3666, "theta": -0.2888, "rho": 4.9371, "theo": 338.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.93, "last_trade_time": "2026-11-06T10:24:55", "percent_change": 0.0, "prev_day_close": 282.699996948242}, {"option": "FIX280121P01100000", "bid": 266.0, "bid_size": 5.0, "ask": 286.0, "ask_size": 2.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": -0.337, "gamma": 0.0005, "vega": 4.4006, "theta": -0.3196, "rho": -5.8289, "theo": 275.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.600006103516}, {"option": "FIX280121C01120000", "bid": 322.0, "bid_size": 2.0, "ask": 342.0, "ask_size": 4.0, "iv": 0.6601, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0004, "vega": 4.4159, "theta": -0.2927, "rho": 4.9113, "theo": 330.9387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 274.850006103516}, {"option": "FIX280121P01120000", "bid": 277.8, "bid_size": 1.0, "ask": 296.0, "ask_size": 5.0, "iv": 0.6584, "open_interest": 2.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0005, "vega": 4.4466, "theta": -0.3222, "rho": -5.9653, "theo": 286.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.4, "last_trade_time": "2026-11-05T09:57:30", "percent_change": 0.0, "prev_day_close": 324.800003051758}, {"option": "FIX280121C01140000", "bid": 314.0, "bid_size": 2.0, "ask": 334.0, "ask_size": 4.0, "iv": 0.6582, "open_interest": 0.0, "volume": 0.0, "delta": 0.6579, "gamma": 0.0005, "vega": 4.4622, "theta": -0.2964, "rho": 4.8826, "theo": 323.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 270.0}, {"option": "FIX280121P01140000", "bid": 290.0, "bid_size": 1.0, "ask": 308.0, "ask_size": 2.0, "iv": 0.6582, "open_interest": 10.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.0005, "vega": 4.4888, "theta": -0.3246, "rho": -6.0893, "theo": 298.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 351.74, "last_trade_time": "2026-11-05T10:12:47", "percent_change": 0.0, "prev_day_close": 338.050003051758}, {"option": "FIX280121C01160000", "bid": 308.0, "bid_size": 2.0, "ask": 324.0, "ask_size": 1.0, "iv": 0.656, "open_interest": 10.0, "volume": 0.0, "delta": 0.6487, "gamma": 0.0005, "vega": 4.5057, "theta": -0.2999, "rho": 4.8507, "theo": 315.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.0, "last_trade_time": "2026-11-05T10:12:47", "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "FIX280121P01160000", "bid": 300.0, "bid_size": 4.0, "ask": 320.0, "ask_size": 2.0, "iv": 0.6553, "open_interest": 10.0, "volume": 0.0, "delta": -0.3667, "gamma": 0.0005, "vega": 4.5276, "theta": -0.3267, "rho": -6.2318, "theo": 309.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 364.99, "last_trade_time": "2026-11-05T10:12:47", "percent_change": 0.0, "prev_day_close": 347.0}, {"option": "FIX280121C01180000", "bid": 300.0, "bid_size": 7.0, "ask": 318.0, "ask_size": 7.0, "iv": 0.6556, "open_interest": 12.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0005, "vega": 4.5462, "theta": -0.3031, "rho": 4.8163, "theo": 308.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.0, "last_trade_time": "2026-11-06T12:24:38", "percent_change": 0.0, "prev_day_close": 254.649993896484}, {"option": "FIX280121P01180000", "bid": 312.0, "bid_size": 4.0, "ask": 330.0, "ask_size": 3.0, "iv": 0.652, "open_interest": 53.0, "volume": 0.0, "delta": -0.3766, "gamma": 0.0005, "vega": 4.5641, "theta": -0.3286, "rho": -6.3734, "theo": 321.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 387.8, "last_trade_time": "2026-11-05T15:37:06", "percent_change": 0.0, "prev_day_close": 361.0}, {"option": "FIX280121C01200000", "bid": 292.0, "bid_size": 3.0, "ask": 310.0, "ask_size": 1.0, "iv": 0.6529, "open_interest": 1.0, "volume": 0.0, "delta": 0.6305, "gamma": 0.0005, "vega": 4.5839, "theta": -0.3061, "rho": 4.7805, "theo": 300.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.0, "last_trade_time": "2026-11-04T10:32:51", "percent_change": 0.0, "prev_day_close": 248.099998474121}, {"option": "FIX280121P01200000", "bid": 324.0, "bid_size": 4.0, "ask": 342.0, "ask_size": 3.0, "iv": 0.6505, "open_interest": 355.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0005, "vega": 4.5963, "theta": -0.3303, "rho": -6.5077, "theo": 333.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 398.0, "last_trade_time": "2026-11-05T15:07:35", "percent_change": 0.0, "prev_day_close": 375.0}, {"option": "FIX280121C01220000", "bid": 286.0, "bid_size": 6.0, "ask": 303.9, "ask_size": 5.0, "iv": 0.6536, "open_interest": 1.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0005, "vega": 4.6188, "theta": -0.3089, "rho": 4.7445, "theo": 293.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.06, "last_trade_time": "2026-11-06T10:24:55", "percent_change": 0.0, "prev_day_close": 242.0}, {"option": "FIX280121P01220000", "bid": 336.0, "bid_size": 4.0, "ask": 356.0, "ask_size": 2.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": -0.3963, "gamma": 0.0005, "vega": 4.6291, "theta": -0.3319, "rho": -6.6791, "theo": 345.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.350006103516}, {"option": "FIX280121C01240000", "bid": 278.0, "bid_size": 1.0, "ask": 296.0, "ask_size": 3.0, "iv": 0.6502, "open_interest": 0.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0005, "vega": 4.6509, "theta": -0.3115, "rho": 4.7085, "theo": 286.6793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 234.900001525879}, {"option": "FIX280121P01240000", "bid": 348.0, "bid_size": 4.0, "ask": 368.0, "ask_size": 2.0, "iv": 0.6487, "open_interest": 4.0, "volume": 0.0, "delta": -0.4061, "gamma": 0.0005, "vega": 4.6576, "theta": -0.3332, "rho": -6.8256, "theo": 358.3615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 317.1, "last_trade_time": "2026-10-23T13:39:07", "percent_change": 0.0, "prev_day_close": 401.0}, {"option": "FIX280121C01260000", "bid": 272.0, "bid_size": 2.0, "ask": 290.0, "ask_size": 5.0, "iv": 0.6506, "open_interest": 5.0, "volume": 0.0, "delta": 0.6036, "gamma": 0.0005, "vega": 4.6805, "theta": -0.3138, "rho": 4.6719, "theo": 279.9008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 424.5, "last_trade_time": "2026-10-28T15:45:09", "percent_change": 0.0, "prev_day_close": 229.25}, {"option": "FIX280121P01260000", "bid": 362.0, "bid_size": 1.0, "ask": 380.0, "ask_size": 3.0, "iv": 0.6484, "open_interest": 4.0, "volume": 0.0, "delta": -0.4158, "gamma": 0.0005, "vega": 4.6779, "theta": -0.3342, "rho": -6.9383, "theo": 370.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 311.73, "last_trade_time": "2026-10-26T10:09:18", "percent_change": 0.0, "prev_day_close": 413.0}, {"option": "FIX280121C01280000", "bid": 264.0, "bid_size": 4.0, "ask": 282.0, "ask_size": 1.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.5948, "gamma": 0.0005, "vega": 4.7073, "theta": -0.3159, "rho": 4.6339, "theo": 273.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "FIX280121P01280000", "bid": 374.0, "bid_size": 4.0, "ask": 394.0, "ask_size": 2.0, "iv": 0.646, "open_interest": 3.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0005, "vega": 4.698, "theta": -0.3351, "rho": -7.0442, "theo": 383.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.1, "last_trade_time": "2026-10-30T10:48:03", "percent_change": 0.0, "prev_day_close": 427.0}, {"option": "FIX280121C01300000", "bid": 258.0, "bid_size": 9.0, "ask": 276.0, "ask_size": 8.0, "iv": 0.6463, "open_interest": 5.0, "volume": 0.0, "delta": 0.586, "gamma": 0.0005, "vega": 4.7314, "theta": -0.3179, "rho": 4.5937, "theo": 266.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 215.0, "last_trade_time": "2026-11-06T11:46:07", "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "FIX280121P01300000", "bid": 388.0, "bid_size": 1.0, "ask": 406.0, "ask_size": 4.0, "iv": 0.6466, "open_interest": 0.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0005, "vega": 4.7155, "theta": -0.3358, "rho": -7.1593, "theo": 396.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 441.0}, {"option": "FIX280121C01320000", "bid": 252.0, "bid_size": 6.0, "ask": 269.7, "ask_size": 6.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0005, "vega": 4.7529, "theta": -0.3196, "rho": 4.5514, "theo": 260.5145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.099998474121}, {"option": "FIX280121P01320000", "bid": 402.0, "bid_size": 6.0, "ask": 418.0, "ask_size": 6.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.4449, "gamma": 0.0006, "vega": 4.728, "theta": -0.3362, "rho": -7.2854, "theo": 409.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 455.0}, {"option": "FIX280121C01340000", "bid": 246.0, "bid_size": 6.0, "ask": 264.0, "ask_size": 7.0, "iv": 0.645, "open_interest": 0.0, "volume": 0.0, "delta": 0.5686, "gamma": 0.0005, "vega": 4.7717, "theta": -0.3212, "rho": 4.5075, "theo": 254.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.099998474121}, {"option": "FIX280121P01340000", "bid": 414.0, "bid_size": 7.0, "ask": 432.0, "ask_size": 6.0, "iv": 0.6435, "open_interest": 2.0, "volume": 2.0, "delta": -0.4545, "gamma": 0.0006, "vega": 4.7366, "theta": -0.3366, "rho": -7.378, "theo": 423.116, "change": -12.55, "open": 452.4, "high": 456.35, "low": 452.4, "tick": "up", "last_trade_price": 456.35, "last_trade_time": "2026-11-09T09:30:05", "percent_change": -2.67648, "prev_day_close": 468.900009155273}, {"option": "FIX280121C01360000", "bid": 240.0, "bid_size": 6.0, "ask": 258.0, "ask_size": 7.0, "iv": 0.644, "open_interest": 3.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0005, "vega": 4.788, "theta": -0.3225, "rho": 4.4629, "theo": 248.3603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.0, "last_trade_time": "2026-11-05T13:19:22", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "FIX280121P01360000", "bid": 428.0, "bid_size": 6.0, "ask": 444.0, "ask_size": 6.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": -0.464, "gamma": 0.0006, "vega": 4.7433, "theta": -0.3369, "rho": -7.5015, "theo": 436.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.0}, {"option": "FIX280121C01380000", "bid": 232.0, "bid_size": 2.0, "ask": 252.0, "ask_size": 4.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": 0.5515, "gamma": 0.0005, "vega": 4.8022, "theta": -0.3236, "rho": 4.4187, "theo": 242.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "FIX280121P01380000", "bid": 440.0, "bid_size": 5.0, "ask": 460.0, "ask_size": 2.0, "iv": 0.6412, "open_interest": 1.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0006, "vega": 4.7575, "theta": -0.3371, "rho": -7.6688, "theo": 450.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 464.84, "last_trade_time": "2026-11-04T10:55:15", "percent_change": 0.0, "prev_day_close": 499.0}, {"option": "FIX280121C01400000", "bid": 228.0, "bid_size": 6.0, "ask": 246.0, "ask_size": 7.0, "iv": 0.641, "open_interest": 3.0, "volume": 0.0, "delta": 0.5431, "gamma": 0.0005, "vega": 4.8142, "theta": -0.3246, "rho": 4.3749, "theo": 236.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.03, "last_trade_time": "2026-11-06T09:30:24", "percent_change": 0.0, "prev_day_close": 191.0}, {"option": "FIX280121P01400000", "bid": 454.0, "bid_size": 4.0, "ask": 474.0, "ask_size": 2.0, "iv": 0.6407, "open_interest": 1.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0006, "vega": 4.7614, "theta": -0.337, "rho": -7.7784, "theo": 463.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 359.2, "last_trade_time": "2026-10-29T14:33:36", "percent_change": 0.0, "prev_day_close": 513.0}, {"option": "FIX280121C01420000", "bid": 222.0, "bid_size": 1.0, "ask": 240.0, "ask_size": 3.0, "iv": 0.6392, "open_interest": 0.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0005, "vega": 4.8242, "theta": -0.3254, "rho": 4.3313, "theo": 231.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.0}, {"option": "FIX280121P01420000", "bid": 468.0, "bid_size": 4.0, "ask": 488.0, "ask_size": 2.0, "iv": 0.6398, "open_interest": 1.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0006, "vega": 4.7599, "theta": -0.3366, "rho": -7.84, "theo": 477.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.8, "last_trade_time": "2026-10-29T11:32:52", "percent_change": 0.0, "prev_day_close": 528.899993896484}, {"option": "FIX280121C01430000", "bid": 218.0, "bid_size": 2.0, "ask": 238.0, "ask_size": 4.0, "iv": 0.6382, "open_interest": 0.0, "volume": 0.0, "delta": 0.5306, "gamma": 0.0005, "vega": 4.8285, "theta": -0.3258, "rho": 4.3094, "theo": 228.4774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 532.4, "last_trade_time": "2026-09-17T13:39:11", "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "FIX280121P01430000", "bid": 476.0, "bid_size": 1.0, "ask": 494.0, "ask_size": 3.0, "iv": 0.6393, "open_interest": 2.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0006, "vega": 4.7523, "theta": -0.3364, "rho": -7.8937, "theo": 484.9255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 305.9, "last_trade_time": "2026-09-14T15:24:04", "percent_change": 0.0, "prev_day_close": 533.0}, {"option": "FIX280121C01440000", "bid": 216.0, "bid_size": 3.0, "ask": 234.0, "ask_size": 3.0, "iv": 0.6371, "open_interest": 0.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0005, "vega": 4.8321, "theta": -0.3261, "rho": 4.2872, "theo": 225.7728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.0}, {"option": "FIX280121P01440000", "bid": 482.0, "bid_size": 4.0, "ask": 502.0, "ask_size": 2.0, "iv": 0.6387, "open_interest": 1.0, "volume": 0.0, "delta": -0.5016, "gamma": 0.0006, "vega": 4.7522, "theta": -0.3361, "rho": -7.9276, "theo": 491.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.1, "last_trade_time": "2026-09-16T09:32:48", "percent_change": 0.0, "prev_day_close": 541.0}, {"option": "FIX280121C01450000", "bid": 214.0, "bid_size": 2.0, "ask": 232.0, "ask_size": 5.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.0005, "vega": 4.8352, "theta": -0.3264, "rho": 4.2648, "theo": 223.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "FIX280121P01450000", "bid": 490.0, "bid_size": 1.0, "ask": 508.0, "ask_size": 3.0, "iv": 0.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5062, "gamma": 0.0006, "vega": 4.7476, "theta": -0.3358, "rho": -7.9746, "theo": 499.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 549.0}, {"option": "FIX280121C01460000", "bid": 210.0, "bid_size": 2.0, "ask": 230.0, "ask_size": 4.0, "iv": 0.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.5183, "gamma": 0.0005, "vega": 4.8378, "theta": -0.3266, "rho": 4.242, "theo": 220.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "FIX280121P01460000", "bid": 496.0, "bid_size": 4.0, "ask": 516.0, "ask_size": 2.0, "iv": 0.6372, "open_interest": 0.0, "volume": 0.0, "delta": -0.5108, "gamma": 0.0006, "vega": 4.7463, "theta": -0.3353, "rho": -8.0311, "theo": 506.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 557.799987792969}, {"option": "FIX280121C01470000", "bid": 208.0, "bid_size": 3.0, "ask": 226.0, "ask_size": 3.0, "iv": 0.6355, "open_interest": 1.0, "volume": 0.0, "delta": 0.5142, "gamma": 0.0005, "vega": 4.8397, "theta": -0.3268, "rho": 4.2189, "theo": 217.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.1, "last_trade_time": "2026-10-26T10:55:19", "percent_change": 0.0, "prev_day_close": 174.599998474121}, {"option": "FIX280121P01470000", "bid": 504.0, "bid_size": 3.0, "ask": 522.0, "ask_size": 3.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0006, "vega": 4.7457, "theta": -0.3349, "rho": -8.0496, "theo": 513.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 564.0}, {"option": "FIX280121C01480000", "bid": 206.0, "bid_size": 1.0, "ask": 224.0, "ask_size": 3.0, "iv": 0.6363, "open_interest": 0.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0005, "vega": 4.841, "theta": -0.3269, "rho": 4.1954, "theo": 215.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "FIX280121P01480000", "bid": 510.0, "bid_size": 4.0, "ask": 530.0, "ask_size": 2.0, "iv": 0.6355, "open_interest": 0.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0006, "vega": 4.7373, "theta": -0.3344, "rho": -8.1046, "theo": 520.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 571.899993896484}, {"option": "FIX280121C01490000", "bid": 202.0, "bid_size": 2.0, "ask": 222.0, "ask_size": 4.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0005, "vega": 4.8418, "theta": -0.327, "rho": 4.1716, "theo": 212.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "FIX280121P01490000", "bid": 518.0, "bid_size": 4.0, "ask": 538.0, "ask_size": 2.0, "iv": 0.6367, "open_interest": 0.0, "volume": 0.0, "delta": -0.5245, "gamma": 0.0006, "vega": 4.7314, "theta": -0.3339, "rho": -8.1297, "theo": 527.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 581.0}, {"option": "FIX280121C01500000", "bid": 200.0, "bid_size": 7.0, "ask": 216.0, "ask_size": 5.0, "iv": 0.6314, "open_interest": 3.0, "volume": 0.0, "delta": 0.5022, "gamma": 0.0005, "vega": 4.842, "theta": -0.3271, "rho": 4.1475, "theo": 210.2264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.53, "last_trade_time": "2026-11-06T09:30:24", "percent_change": 0.0, "prev_day_close": 167.550003051758}, {"option": "FIX280121P01500000", "bid": 526.0, "bid_size": 1.0, "ask": 544.0, "ask_size": 3.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.5291, "gamma": 0.0006, "vega": 4.7209, "theta": -0.3335, "rho": -8.1413, "theo": 535.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 249.23, "last_trade_time": "2026-10-06T11:28:52", "percent_change": 0.0, "prev_day_close": 589.0}, {"option": "FIX280121C01510000", "bid": 198.0, "bid_size": 3.0, "ask": 216.0, "ask_size": 3.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": 0.4982, "gamma": 0.0005, "vega": 4.8417, "theta": -0.3271, "rho": 4.1233, "theo": 207.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "FIX280121P01510000", "bid": 532.0, "bid_size": 4.0, "ask": 552.0, "ask_size": 2.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": -0.5336, "gamma": 0.0006, "vega": 4.71, "theta": -0.333, "rho": -8.1622, "theo": 542.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 596.899993896484}, {"option": "FIX280121C01520000", "bid": 196.0, "bid_size": 2.0, "ask": 214.0, "ask_size": 5.0, "iv": 0.6345, "open_interest": 1.0, "volume": 0.0, "delta": 0.4942, "gamma": 0.0005, "vega": 4.8409, "theta": -0.3271, "rho": 4.0989, "theo": 205.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 429.0, "last_trade_time": "2026-10-14T13:33:14", "percent_change": 0.0, "prev_day_close": 164.050003051758}, {"option": "FIX280121P01520000", "bid": 540.0, "bid_size": 4.0, "ask": 560.0, "ask_size": 2.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0006, "vega": 4.7038, "theta": -0.3326, "rho": -8.1908, "theo": 549.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 603.0}, {"option": "FIX280121C01530000", "bid": 192.0, "bid_size": 2.0, "ask": 212.0, "ask_size": 4.0, "iv": 0.6329, "open_interest": 2.0, "volume": 0.0, "delta": 0.4903, "gamma": 0.0005, "vega": 4.8397, "theta": -0.3271, "rho": 4.0746, "theo": 202.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 266.4, "last_trade_time": "2026-10-26T14:52:38", "percent_change": 0.0, "prev_day_close": 161.800003051758}, {"option": "FIX280121P01530000", "bid": 548.0, "bid_size": 1.0, "ask": 566.0, "ask_size": 3.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0006, "vega": 4.6925, "theta": -0.3322, "rho": -8.2563, "theo": 557.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 610.700012207031}, {"option": "FIX280121C01540000", "bid": 190.0, "bid_size": 4.0, "ask": 210.0, "ask_size": 4.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.4864, "gamma": 0.0005, "vega": 4.838, "theta": -0.327, "rho": 4.0504, "theo": 200.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.849998474121}, {"option": "FIX280121P01540000", "bid": 554.0, "bid_size": 4.0, "ask": 574.0, "ask_size": 2.0, "iv": 0.6328, "open_interest": 1.0, "volume": 0.0, "delta": -0.5472, "gamma": 0.0006, "vega": 4.689, "theta": -0.3317, "rho": -8.3232, "theo": 564.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.0, "last_trade_time": "2026-09-21T11:27:23", "percent_change": 0.0, "prev_day_close": 618.0}, {"option": "FIX280121C01550000", "bid": 188.0, "bid_size": 3.0, "ask": 206.0, "ask_size": 3.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": 0.4825, "gamma": 0.0005, "vega": 4.836, "theta": -0.3269, "rho": 4.0264, "theo": 198.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.099998474121}, {"option": "FIX280121P01550000", "bid": 562.0, "bid_size": 4.0, "ask": 582.0, "ask_size": 2.0, "iv": 0.6335, "open_interest": 1.0, "volume": 0.0, "delta": -0.5517, "gamma": 0.0006, "vega": 4.6887, "theta": -0.3312, "rho": -8.4075, "theo": 572.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.25, "last_trade_time": "2026-10-15T09:39:21", "percent_change": 0.0, "prev_day_close": 626.0}, {"option": "FIX280121C01560000", "bid": 186.0, "bid_size": 3.0, "ask": 204.0, "ask_size": 3.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0005, "vega": 4.8336, "theta": -0.3268, "rho": 4.0026, "theo": 195.8042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "FIX280121P01560000", "bid": 570.0, "bid_size": 3.0, "ask": 588.0, "ask_size": 3.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5562, "gamma": 0.0006, "vega": 4.6873, "theta": -0.3307, "rho": -8.4424, "theo": 579.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 634.0}, {"option": "FIX280121C01570000", "bid": 184.0, "bid_size": 3.0, "ask": 202.0, "ask_size": 3.0, "iv": 0.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.4748, "gamma": 0.0005, "vega": 4.8309, "theta": -0.3266, "rho": 3.9789, "theo": 193.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.849998474121}, {"option": "FIX280121P01570000", "bid": 578.0, "bid_size": 3.0, "ask": 596.0, "ask_size": 3.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": -0.5606, "gamma": 0.0006, "vega": 4.6755, "theta": -0.3302, "rho": -8.481, "theo": 587.1522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 642.0}, {"option": "FIX280121C01580000", "bid": 180.0, "bid_size": 2.0, "ask": 200.0, "ask_size": 4.0, "iv": 0.6301, "open_interest": 1.0, "volume": 0.0, "delta": 0.471, "gamma": 0.0005, "vega": 4.8278, "theta": -0.3264, "rho": 3.9555, "theo": 191.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 524.5, "last_trade_time": "2026-09-28T09:48:57", "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "FIX280121P01580000", "bid": 584.0, "bid_size": 4.0, "ask": 604.0, "ask_size": 2.0, "iv": 0.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0006, "vega": 4.668, "theta": -0.3295, "rho": -8.5373, "theo": 594.7009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 650.0}, {"option": "FIX280121C01590000", "bid": 178.0, "bid_size": 2.0, "ask": 198.0, "ask_size": 4.0, "iv": 0.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0005, "vega": 4.8244, "theta": -0.3262, "rho": 3.9322, "theo": 188.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "FIX280121P01590000", "bid": 592.0, "bid_size": 4.0, "ask": 612.0, "ask_size": 2.0, "iv": 0.6317, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0006, "vega": 4.6591, "theta": -0.3288, "rho": -8.5305, "theo": 602.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 658.0}, {"option": "FIX280121C01600000", "bid": 176.0, "bid_size": 4.0, "ask": 196.0, "ask_size": 4.0, "iv": 0.6303, "open_interest": 1.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0005, "vega": 4.8206, "theta": -0.3259, "rho": 3.9091, "theo": 186.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 406.02, "last_trade_time": "2026-10-14T12:35:20", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "FIX280121P01600000", "bid": 600.0, "bid_size": 4.0, "ask": 620.0, "ask_size": 2.0, "iv": 0.6321, "open_interest": 1.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0006, "vega": 4.6408, "theta": -0.3281, "rho": -8.5493, "theo": 609.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 323.39, "last_trade_time": "2026-10-12T09:56:11", "percent_change": 0.0, "prev_day_close": 666.0}, {"option": "FIX280121C01610000", "bid": 174.0, "bid_size": 4.0, "ask": 194.0, "ask_size": 4.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.4597, "gamma": 0.0005, "vega": 4.8164, "theta": -0.3256, "rho": 3.8859, "theo": 184.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "FIX280121P01610000", "bid": 608.0, "bid_size": 4.0, "ask": 626.0, "ask_size": 2.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": -0.5781, "gamma": 0.0006, "vega": 4.6241, "theta": -0.3273, "rho": -8.5855, "theo": 617.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 674.0}, {"option": "FIX280121C01620000", "bid": 172.0, "bid_size": 4.0, "ask": 192.0, "ask_size": 4.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.456, "gamma": 0.0005, "vega": 4.8119, "theta": -0.3253, "rho": 3.8628, "theo": 182.4183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.599998474121}, {"option": "FIX280121P01620000", "bid": 616.0, "bid_size": 3.0, "ask": 634.0, "ask_size": 3.0, "iv": 0.6306, "open_interest": 3.0, "volume": 0.0, "delta": -0.5824, "gamma": 0.0006, "vega": 4.6113, "theta": -0.3264, "rho": -8.5937, "theo": 625.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 564.01, "last_trade_time": "2026-10-23T13:49:37", "percent_change": 0.0, "prev_day_close": 682.0}, {"option": "FIX280121C01630000", "bid": 170.0, "bid_size": 4.0, "ask": 190.0, "ask_size": 2.0, "iv": 0.6281, "open_interest": 1.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0005, "vega": 4.8069, "theta": -0.3249, "rho": 3.8395, "theo": 180.2818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.0, "last_trade_time": "2026-09-21T09:35:09", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "FIX280121P01630000", "bid": 624.0, "bid_size": 1.0, "ask": 642.0, "ask_size": 3.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0006, "vega": 4.5939, "theta": -0.3254, "rho": -8.632, "theo": 632.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 690.049987792969}, {"option": "FIX280121C01640000", "bid": 168.0, "bid_size": 3.0, "ask": 186.0, "ask_size": 1.0, "iv": 0.628, "open_interest": 1.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0005, "vega": 4.8016, "theta": -0.3246, "rho": 3.816, "theo": 178.1714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-11-05T13:19:22", "percent_change": 0.0, "prev_day_close": 139.75}, {"option": "FIX280121P01640000", "bid": 632.0, "bid_size": 3.0, "ask": 650.0, "ask_size": 3.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.591, "gamma": 0.0006, "vega": 4.5853, "theta": -0.3244, "rho": -8.6816, "theo": 640.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 698.0}, {"option": "FIX280121C01650000", "bid": 166.0, "bid_size": 3.0, "ask": 184.0, "ask_size": 1.0, "iv": 0.6278, "open_interest": 1.0, "volume": 0.0, "delta": 0.445, "gamma": 0.0005, "vega": 4.7957, "theta": -0.3242, "rho": 3.7924, "theo": 176.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 558.0, "last_trade_time": "2026-10-06T10:54:55", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "FIX280121P01650000", "bid": 638.0, "bid_size": 4.0, "ask": 658.0, "ask_size": 2.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.0006, "vega": 4.5754, "theta": -0.3234, "rho": -8.6613, "theo": 648.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 706.0}, {"option": "FIX280121C01660000", "bid": 164.0, "bid_size": 3.0, "ask": 182.0, "ask_size": 1.0, "iv": 0.6276, "open_interest": 1.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0005, "vega": 4.7894, "theta": -0.3237, "rho": 3.7686, "theo": 174.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 230.7, "last_trade_time": "2026-10-26T14:52:08", "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "FIX280121P01660000", "bid": 646.0, "bid_size": 4.0, "ask": 666.0, "ask_size": 2.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5994, "gamma": 0.0006, "vega": 4.5576, "theta": -0.3223, "rho": -8.6888, "theo": 656.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 715.200012207031}, {"option": "FIX280121C01670000", "bid": 162.0, "bid_size": 3.0, "ask": 180.0, "ask_size": 3.0, "iv": 0.6273, "open_interest": 6.0, "volume": 0.0, "delta": 0.4378, "gamma": 0.0005, "vega": 4.7827, "theta": -0.3233, "rho": 3.7446, "theo": 171.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 463.0, "last_trade_time": "2026-10-08T13:34:28", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "FIX280121P01670000", "bid": 654.0, "bid_size": 5.0, "ask": 674.0, "ask_size": 2.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0006, "vega": 4.5402, "theta": -0.3212, "rho": -8.6897, "theo": 664.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 723.899993896484}, {"option": "FIX280121C01680000", "bid": 160.0, "bid_size": 3.0, "ask": 178.0, "ask_size": 3.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": 0.4342, "gamma": 0.0005, "vega": 4.7755, "theta": -0.3228, "rho": 3.7203, "theo": 169.9878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "FIX280121P01680000", "bid": 662.0, "bid_size": 4.0, "ask": 682.0, "ask_size": 2.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.6078, "gamma": 0.0006, "vega": 4.5198, "theta": -0.3202, "rho": -8.6454, "theo": 671.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 731.0}, {"option": "FIX280121C01690000", "bid": 158.0, "bid_size": 3.0, "ask": 176.0, "ask_size": 3.0, "iv": 0.6266, "open_interest": 3.0, "volume": 0.0, "delta": 0.4306, "gamma": 0.0005, "vega": 4.7679, "theta": -0.3223, "rho": 3.696, "theo": 168.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 494.04, "last_trade_time": "2026-10-08T12:01:30", "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "FIX280121P01690000", "bid": 670.0, "bid_size": 4.0, "ask": 690.0, "ask_size": 2.0, "iv": 0.6289, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0006, "vega": 4.4915, "theta": -0.3192, "rho": -8.6094, "theo": 679.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 740.0}, {"option": "FIX280121C01700000", "bid": 156.0, "bid_size": 3.0, "ask": 174.0, "ask_size": 3.0, "iv": 0.6261, "open_interest": 2.0, "volume": 0.0, "delta": 0.4271, "gamma": 0.0005, "vega": 4.7599, "theta": -0.3218, "rho": 3.6716, "theo": 166.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.5, "last_trade_time": "2026-11-05T09:56:46", "percent_change": 0.0, "prev_day_close": 129.349998474121}, {"option": "FIX280121P01700000", "bid": 678.0, "bid_size": 4.0, "ask": 698.0, "ask_size": 2.0, "iv": 0.6287, "open_interest": 1.0, "volume": 0.0, "delta": -0.6162, "gamma": 0.0006, "vega": 4.4629, "theta": -0.3182, "rho": -8.6307, "theo": 687.8543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 640.46, "last_trade_time": "2026-10-23T15:43:46", "percent_change": 0.0, "prev_day_close": 748.0}, {"option": "FIX280121C01710000", "bid": 154.0, "bid_size": 3.0, "ask": 172.0, "ask_size": 1.0, "iv": 0.6256, "open_interest": 1.0, "volume": 0.0, "delta": 0.4236, "gamma": 0.0005, "vega": 4.7515, "theta": -0.3212, "rho": 3.6472, "theo": 164.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 492.94, "last_trade_time": "2026-10-05T11:03:40", "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "FIX280121P01710000", "bid": 686.0, "bid_size": 5.0, "ask": 706.0, "ask_size": 2.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.6205, "gamma": 0.0006, "vega": 4.4454, "theta": -0.3172, "rho": -8.6251, "theo": 695.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 756.0}, {"option": "FIX280121C01720000", "bid": 152.0, "bid_size": 3.0, "ask": 170.0, "ask_size": 1.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.4201, "gamma": 0.0005, "vega": 4.7428, "theta": -0.3206, "rho": 3.6228, "theo": 162.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.199996948242}, {"option": "FIX280121P01720000", "bid": 694.0, "bid_size": 5.0, "ask": 714.0, "ask_size": 2.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.6246, "gamma": 0.0006, "vega": 4.4263, "theta": -0.3163, "rho": -8.6637, "theo": 703.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 765.5}, {"option": "FIX280121C01730000", "bid": 150.0, "bid_size": 7.0, "ask": 166.0, "ask_size": 6.0, "iv": 0.6224, "open_interest": 3.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0005, "vega": 4.7338, "theta": -0.32, "rho": 3.5985, "theo": 160.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.33, "last_trade_time": "2026-11-06T09:30:24", "percent_change": 0.0, "prev_day_close": 124.0}, {"option": "FIX280121P01730000", "bid": 702.0, "bid_size": 5.0, "ask": 722.0, "ask_size": 2.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0006, "vega": 4.4094, "theta": -0.3154, "rho": -8.7002, "theo": 711.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 774.899993896484}, {"option": "FIX280121C01740000", "bid": 148.0, "bid_size": 4.0, "ask": 168.0, "ask_size": 4.0, "iv": 0.626, "open_interest": 2.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0005, "vega": 4.7246, "theta": -0.3194, "rho": 3.5745, "theo": 158.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 435.15, "last_trade_time": "2026-10-08T13:34:28", "percent_change": 0.0, "prev_day_close": 122.199996948242}, {"option": "FIX280121P01740000", "bid": 710.0, "bid_size": 4.0, "ask": 730.0, "ask_size": 2.0, "iv": 0.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.633, "gamma": 0.0006, "vega": 4.3995, "theta": -0.3147, "rho": -8.7616, "theo": 719.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 782.0}, {"option": "FIX280121C01760000", "bid": 144.0, "bid_size": 4.0, "ask": 164.0, "ask_size": 4.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": 0.4064, "gamma": 0.0005, "vega": 4.7055, "theta": -0.3181, "rho": 3.5271, "theo": 154.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.150001525879}, {"option": "FIX280121P01760000", "bid": 726.0, "bid_size": 5.0, "ask": 746.0, "ask_size": 2.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0006, "vega": 4.3783, "theta": -0.313, "rho": -8.834, "theo": 736.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 798.0}, {"option": "FIX280121C01780000", "bid": 140.0, "bid_size": 2.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.3998, "gamma": 0.0005, "vega": 4.6857, "theta": -0.3167, "rho": 3.4806, "theo": 151.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "FIX280121P01780000", "bid": 742.0, "bid_size": 5.0, "ask": 762.0, "ask_size": 5.0, "iv": 0.625, "open_interest": 0.0, "volume": 0.0, "delta": -0.6494, "gamma": 0.0006, "vega": 4.3463, "theta": -0.3112, "rho": -8.8572, "theo": 752.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 816.0}, {"option": "FIX280121C01800000", "bid": 138.0, "bid_size": 3.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.6235, "open_interest": 1.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0005, "vega": 4.6651, "theta": -0.3152, "rho": 3.435, "theo": 147.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.1, "last_trade_time": "2026-10-15T15:51:02", "percent_change": 0.0, "prev_day_close": 114.200000762939}, {"option": "FIX280121P01800000", "bid": 760.0, "bid_size": 3.0, "ask": 778.0, "ask_size": 3.0, "iv": 0.6258, "open_interest": 1.0, "volume": 0.0, "delta": -0.6574, "gamma": 0.0006, "vega": 4.2966, "theta": -0.309, "rho": -8.8752, "theo": 768.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 458.97, "last_trade_time": "2026-10-01T11:05:12", "percent_change": 0.0, "prev_day_close": 831.649993896484}, {"option": "FIX280121C01820000", "bid": 134.0, "bid_size": 4.0, "ask": 154.0, "ask_size": 2.0, "iv": 0.6238, "open_interest": 4.0, "volume": 0.0, "delta": 0.3866, "gamma": 0.0005, "vega": 4.6437, "theta": -0.3136, "rho": 3.3899, "theo": 144.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 299.1, "last_trade_time": "2026-10-15T15:51:02", "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "FIX280121P01820000", "bid": 776.0, "bid_size": 4.0, "ask": 796.0, "ask_size": 2.0, "iv": 0.6265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6653, "gamma": 0.0006, "vega": 4.2511, "theta": -0.3065, "rho": -8.8824, "theo": 785.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 850.0}, {"option": "FIX280121C01840000", "bid": 130.0, "bid_size": 2.0, "ask": 148.0, "ask_size": 1.0, "iv": 0.6195, "open_interest": 0.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0005, "vega": 4.6212, "theta": -0.312, "rho": 3.3448, "theo": 141.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "FIX280121P01840000", "bid": 792.0, "bid_size": 4.0, "ask": 812.0, "ask_size": 2.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0006, "vega": 4.2085, "theta": -0.3038, "rho": -8.9514, "theo": 801.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 868.0}, {"option": "FIX280121C01860000", "bid": 128.0, "bid_size": 3.0, "ask": 146.0, "ask_size": 3.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.3739, "gamma": 0.0005, "vega": 4.5976, "theta": -0.3103, "rho": 3.2995, "theo": 137.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "FIX280121P01860000", "bid": 810.0, "bid_size": 3.0, "ask": 828.0, "ask_size": 3.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6807, "gamma": 0.0006, "vega": 4.169, "theta": -0.301, "rho": -8.881, "theo": 818.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 885.450012207031}, {"option": "FIX280121C01880000", "bid": 124.0, "bid_size": 7.0, "ask": 142.0, "ask_size": 6.0, "iv": 0.6192, "open_interest": 1.0, "volume": 0.0, "delta": 0.3677, "gamma": 0.0005, "vega": 4.5727, "theta": -0.3086, "rho": 3.2538, "theo": 134.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.57, "last_trade_time": "2026-11-06T09:30:24", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "FIX280121P01880000", "bid": 826.0, "bid_size": 4.0, "ask": 846.0, "ask_size": 2.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0006, "vega": 4.1132, "theta": -0.2979, "rho": -8.7431, "theo": 835.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 903.049987792969}, {"option": "FIX280121C01900000", "bid": 122.0, "bid_size": 2.0, "ask": 140.0, "ask_size": 4.0, "iv": 0.621, "open_interest": 338.0, "volume": 0.0, "delta": 0.3615, "gamma": 0.0005, "vega": 4.5466, "theta": -0.3068, "rho": 3.2079, "theo": 131.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 120.0, "last_trade_time": "2026-11-04T10:23:43", "percent_change": 0.0, "prev_day_close": 101.799999237061}, {"option": "FIX280121P01900000", "bid": 844.0, "bid_size": 3.0, "ask": 862.0, "ask_size": 4.0, "iv": 0.622, "open_interest": 1.0, "volume": 0.0, "delta": -0.6959, "gamma": 0.0006, "vega": 4.0272, "theta": -0.2948, "rho": -8.5677, "theo": 852.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 752.41, "last_trade_time": "2026-10-30T11:48:46", "percent_change": 0.0, "prev_day_close": 920.350006103516}, {"option": "FIX280121C01920000", "bid": 118.0, "bid_size": 4.0, "ask": 138.0, "ask_size": 4.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": 0.3555, "gamma": 0.0005, "vega": 4.5193, "theta": -0.3049, "rho": 3.1619, "theo": 128.6232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.0}, {"option": "FIX280121P01920000", "bid": 860.0, "bid_size": 4.0, "ask": 880.0, "ask_size": 2.0, "iv": 0.624, "open_interest": 0.0, "volume": 0.0, "delta": -0.7035, "gamma": 0.0006, "vega": 3.9501, "theta": -0.2919, "rho": -8.5115, "theo": 869.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 938.75}, {"option": "FIX280121C01940000", "bid": 116.0, "bid_size": 7.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.6175, "open_interest": 8.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.0005, "vega": 4.4913, "theta": -0.303, "rho": 3.1163, "theo": 125.7027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 107.2, "last_trade_time": "2026-11-06T09:50:02", "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "FIX280121P01940000", "bid": 878.0, "bid_size": 1.0, "ask": 896.0, "ask_size": 3.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0006, "vega": 3.8917, "theta": -0.2891, "rho": -8.4702, "theo": 886.2817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 956.0}, {"option": "FIX280121C01960000", "bid": 112.0, "bid_size": 4.0, "ask": 130.0, "ask_size": 1.0, "iv": 0.6166, "open_interest": 0.0, "volume": 0.0, "delta": 0.3437, "gamma": 0.0005, "vega": 4.4626, "theta": -0.301, "rho": 3.0714, "theo": 122.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9500007629394}, {"option": "FIX280121P01960000", "bid": 894.0, "bid_size": 5.0, "ask": 914.0, "ask_size": 2.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0006, "vega": 3.8468, "theta": -0.287, "rho": -8.5284, "theo": 903.4837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 974.25}, {"option": "FIX280121C01980000", "bid": 110.0, "bid_size": 3.0, "ask": 128.0, "ask_size": 3.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.3379, "gamma": 0.0005, "vega": 4.4336, "theta": -0.299, "rho": 3.0274, "theo": 120.0769, "change": 0.0, "open": 0.0, "high": 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": "FIX280121P01980000", "bid": 912.0, "bid_size": 4.0, "ask": 932.0, "ask_size": 2.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0006, "vega": 3.812, "theta": -0.2852, "rho": -8.5806, "theo": 920.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 992.0}, {"option": "FIX280121C02000000", "bid": 108.0, "bid_size": 1.0, "ask": 126.0, "ask_size": 4.0, "iv": 0.6167, "open_interest": 4.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0005, "vega": 4.4044, "theta": -0.2969, "rho": 2.9843, "theo": 117.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.0, "last_trade_time": "2026-10-27T10:52:12", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "FIX280121P02000000", "bid": 930.0, "bid_size": 1.0, "ask": 948.0, "ask_size": 3.0, "iv": 0.6223, "open_interest": 1.0, "volume": 0.0, "delta": -0.7336, "gamma": 0.0006, "vega": 3.7712, "theta": -0.2832, "rho": -8.5537, "theo": 938.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 555.05, "last_trade_time": "2026-10-09T15:10:53", "percent_change": 0.0, "prev_day_close": 1010.0}, {"option": "FIX280121C02020000", "bid": 104.0, "bid_size": 4.0, "ask": 122.0, "ask_size": 1.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0005, "vega": 4.375, "theta": -0.2948, "rho": 2.9422, "theo": 114.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0999984741211}, {"option": "FIX280121P02020000", "bid": 946.0, "bid_size": 4.0, "ask": 966.0, "ask_size": 2.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7409, "gamma": 0.0006, "vega": 3.7146, "theta": -0.2809, "rho": -8.5728, "theo": 955.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1028.0}, {"option": "FIX280121C02040000", "bid": 102.0, "bid_size": 4.0, "ask": 122.0, "ask_size": 4.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0005, "vega": 4.3452, "theta": -0.2926, "rho": 2.9007, "theo": 112.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "FIX280121P02040000", "bid": 964.0, "bid_size": 4.0, "ask": 984.0, "ask_size": 2.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.748, "gamma": 0.0006, "vega": 3.6633, "theta": -0.2783, "rho": -8.5543, "theo": 973.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1046.0}, {"option": "FIX280121C02060000", "bid": 100.0, "bid_size": 3.0, "ask": 118.0, "ask_size": 3.0, "iv": 0.617, "open_interest": 0.0, "volume": 0.0, "delta": 0.3157, "gamma": 0.0005, "vega": 4.315, "theta": -0.2905, "rho": 2.8596, "theo": 109.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0999984741211}, {"option": "FIX280121P02060000", "bid": 982.0, "bid_size": 4.0, "ask": 1002.0, "ask_size": 2.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0006, "vega": 3.6091, "theta": -0.2755, "rho": -8.61, "theo": 990.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1064.0}, {"option": "FIX280121C02080000", "bid": 96.0, "bid_size": 2.0, "ask": 116.0, "ask_size": 4.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.0005, "vega": 4.2842, "theta": -0.2882, "rho": 2.8186, "theo": 107.168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.7999992370606}, {"option": "FIX280121P02080000", "bid": 1000.0, "bid_size": 4.0, "ask": 1020.0, "ask_size": 2.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7619, "gamma": 0.0006, "vega": 3.5711, "theta": -0.2725, "rho": -8.4728, "theo": 1008.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1082.0}, {"option": "FIX280121C02100000", "bid": 94.0, "bid_size": 4.0, "ask": 112.0, "ask_size": 1.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.3052, "gamma": 0.0005, "vega": 4.2526, "theta": -0.286, "rho": 2.7776, "theo": 104.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "FIX280121P02100000", "bid": 1018.0, "bid_size": 5.0, "ask": 1036.0, "ask_size": 1.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.0006, "vega": 3.5014, "theta": -0.2692, "rho": -8.3178, "theo": 1025.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1100.09997558594}, {"option": "FIX280121C02120000", "bid": 92.0, "bid_size": 4.0, "ask": 110.0, "ask_size": 1.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.0005, "vega": 4.2203, "theta": -0.2837, "rho": 2.7366, "theo": 102.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0}, {"option": "FIX280121P02120000", "bid": 1036.0, "bid_size": 4.0, "ask": 1054.0, "ask_size": 1.0, "iv": 0.6209, "open_interest": 25.0, "volume": 0.0, "delta": -0.7752, "gamma": 0.0006, "vega": 3.409, "theta": -0.2653, "rho": -8.0063, "theo": 1043.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 686.0, "last_trade_time": "2026-09-24T12:37:09", "percent_change": 0.0, "prev_day_close": 1120.0}, {"option": "FIX280121C02140000", "bid": 90.0, "bid_size": 4.0, "ask": 110.0, "ask_size": 4.0, "iv": 0.6164, "open_interest": 0.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.0005, "vega": 4.1872, "theta": -0.2814, "rho": 2.6955, "theo": 100.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "FIX280121P02140000", "bid": 1054.0, "bid_size": 4.0, "ask": 1072.0, "ask_size": 1.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": -0.7818, "gamma": 0.0006, "vega": 3.287, "theta": -0.261, "rho": -7.8056, "theo": 1061.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1138.0}, {"option": "FIX280121C02160000", "bid": 88.0, "bid_size": 4.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.2899, "gamma": 0.0004, "vega": 4.1535, "theta": -0.2791, "rho": 2.6547, "theo": 97.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "FIX280121P02160000", "bid": 1072.0, "bid_size": 5.0, "ask": 1090.0, "ask_size": 1.0, "iv": 0.6204, "open_interest": 0.0, "volume": 0.0, "delta": -0.7885, "gamma": 0.0006, "vega": 3.1884, "theta": -0.2572, "rho": -7.5897, "theo": 1079.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1156.09997558594}, {"option": "FIX280121C02180000", "bid": 86.0, "bid_size": 4.0, "ask": 106.0, "ask_size": 2.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0004, "vega": 4.1194, "theta": -0.2768, "rho": 2.6143, "theo": 95.7515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "FIX280121P02180000", "bid": 1090.0, "bid_size": 4.0, "ask": 1110.0, "ask_size": 2.0, "iv": 0.623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7952, "gamma": 0.0006, "vega": 3.1, "theta": -0.2533, "rho": -7.4212, "theo": 1097.8304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1175.34997558594}, {"option": "FIX280121C02200000", "bid": 84.0, "bid_size": 5.0, "ask": 102.0, "ask_size": 2.0, "iv": 0.614, "open_interest": 17.0, "volume": 0.0, "delta": 0.2802, "gamma": 0.0004, "vega": 4.0851, "theta": -0.2744, "rho": 2.5746, "theo": 93.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.0, "last_trade_time": "2026-10-26T10:10:16", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "FIX280121P02200000", "bid": 1108.0, "bid_size": 4.0, "ask": 1128.0, "ask_size": 2.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8019, "gamma": 0.0006, "vega": 3.022, "theta": -0.25, "rho": -7.3023, "theo": 1116.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1194.0}, {"option": "FIX280121C02220000", "bid": 82.0, "bid_size": 5.0, "ask": 100.2, "ask_size": 1.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": 0.2755, "gamma": 0.0004, "vega": 4.0508, "theta": -0.2721, "rho": 2.5358, "theo": 91.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "FIX280121P02220000", "bid": 1126.0, "bid_size": 5.0, "ask": 1146.0, "ask_size": 2.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0006, "vega": 2.9587, "theta": -0.2486, "rho": -7.3446, "theo": 1134.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1213.0}, {"option": "FIX280121C02240000", "bid": 80.0, "bid_size": 5.0, "ask": 98.2, "ask_size": 1.0, "iv": 0.6134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0004, "vega": 4.0166, "theta": -0.2697, "rho": 2.4979, "theo": 89.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "FIX280121P02240000", "bid": 1144.0, "bid_size": 5.0, "ask": 1164.0, "ask_size": 2.0, "iv": 0.6197, "open_interest": 1.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0006, "vega": 2.9175, "theta": -0.2469, "rho": -7.3111, "theo": 1152.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1028.97, "last_trade_time": "2026-10-30T10:18:45", "percent_change": 0.0, "prev_day_close": 1232.0}, {"option": "FIX280121C02260000", "bid": 78.0, "bid_size": 4.0, "ask": 98.0, "ask_size": 4.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0004, "vega": 3.9826, "theta": -0.2673, "rho": 2.4608, "theo": 87.5826, "change": 0.0, "open": 0.0, "high": 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": "FIX280121P02260000", "bid": 1162.0, "bid_size": 2.0, "ask": 1182.0, "ask_size": 5.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0006, "vega": 2.8686, "theta": -0.2451, "rho": -7.3154, "theo": 1170.9163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1250.0}, {"option": "FIX280121C02280000", "bid": 76.0, "bid_size": 4.0, "ask": 96.0, "ask_size": 4.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.2617, "gamma": 0.0004, "vega": 3.9487, "theta": -0.2648, "rho": 2.4245, "theo": 85.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-05T13:19:22", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "FIX280121P02280000", "bid": 1182.0, "bid_size": 1.0, "ask": 1200.0, "ask_size": 1.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0006, "vega": 2.8229, "theta": -0.243, "rho": -7.2921, "theo": 1189.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1270.0}, {"option": "FIX280121C02300000", "bid": 74.0, "bid_size": 4.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0004, "vega": 3.9148, "theta": -0.2624, "rho": 2.3887, "theo": 83.7859, "change": 0.0, "open": 0.0, "high": 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": "FIX280121P02300000", "bid": 1200.0, "bid_size": 4.0, "ask": 1220.0, "ask_size": 2.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0006, "vega": 2.7721, "theta": -0.2408, "rho": -7.3171, "theo": 1207.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1288.0}, {"option": "FIX280121C02320000", "bid": 72.0, "bid_size": 4.0, "ask": 90.0, "ask_size": 1.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0004, "vega": 3.8807, "theta": -0.26, "rho": 2.3533, "theo": 81.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "FIX280121P02320000", "bid": 1218.0, "bid_size": 5.0, "ask": 1238.0, "ask_size": 2.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8414, "gamma": 0.0006, "vega": 2.7349, "theta": -0.2384, "rho": -7.2671, "theo": 1226.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1308.0}, {"option": "FIX280121C02340000", "bid": 72.0, "bid_size": 2.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.6152, "open_interest": 51.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0004, "vega": 3.8464, "theta": -0.2576, "rho": 2.318, "theo": 80.1671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.6, "last_trade_time": "2026-10-23T14:36:31", "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "FIX280121P02340000", "bid": 1238.0, "bid_size": 3.0, "ask": 1256.0, "ask_size": 3.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.8474, "gamma": 0.0006, "vega": 2.6823, "theta": -0.2357, "rho": -7.17, "theo": 1244.7668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1326.0}, {"option": "FIX280121C02360000", "bid": 68.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 4.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.2444, "gamma": 0.0004, "vega": 3.8118, "theta": -0.2551, "rho": 2.283, "theo": 78.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0999984741211}, {"option": "FIX280121P02360000", "bid": 1256.0, "bid_size": 4.0, "ask": 1276.0, "ask_size": 2.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8533, "gamma": 0.0006, "vega": 2.6074, "theta": -0.2324, "rho": -6.8819, "theo": 1263.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1346.0}, {"option": "FIX280121C02380000", "bid": 68.0, "bid_size": 1.0, "ask": 86.0, "ask_size": 3.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0004, "vega": 3.7767, "theta": -0.2527, "rho": 2.248, "theo": 76.7185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "FIX280121P02380000", "bid": 1274.0, "bid_size": 4.0, "ask": 1294.0, "ask_size": 2.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0006, "vega": 2.5033, "theta": -0.2282, "rho": -6.4832, "theo": 1282.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1365.0}, {"option": "FIX280121C02400000", "bid": 66.0, "bid_size": 3.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.2362, "gamma": 0.0004, "vega": 3.7412, "theta": -0.2502, "rho": 2.2131, "theo": 75.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "FIX280121P02400000", "bid": 1294.0, "bid_size": 5.0, "ask": 1312.0, "ask_size": 1.0, "iv": 0.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.8645, "gamma": 0.0006, "vega": 2.371, "theta": -0.2227, "rho": -6.1339, "theo": 1300.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1384.0}, {"option": "FIX280121C02420000", "bid": 64.0, "bid_size": 5.0, "ask": 84.0, "ask_size": 5.0, "iv": 0.6133, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0004, "vega": 3.7055, "theta": -0.2478, "rho": 2.1785, "theo": 73.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.0999984741211}, {"option": "FIX280121P02420000", "bid": 1312.0, "bid_size": 5.0, "ask": 1332.0, "ask_size": 2.0, "iv": 0.6221, "open_interest": 0.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0006, "vega": 2.2308, "theta": -0.2174, "rho": -5.7359, "theo": 1319.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1404.0}, {"option": "FIX280121C02440000", "bid": 62.0, "bid_size": 5.0, "ask": 82.0, "ask_size": 5.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": 0.2282, "gamma": 0.0004, "vega": 3.6696, "theta": -0.2453, "rho": 2.1444, "theo": 71.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "FIX280121P02440000", "bid": 1332.0, "bid_size": 1.0, "ask": 1350.0, "ask_size": 1.0, "iv": 0.6226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8757, "gamma": 0.0006, "vega": 2.0994, "theta": -0.2133, "rho": -5.4577, "theo": 1338.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1422.09997558594}, {"option": "FIX280121C02460000", "bid": 60.0, "bid_size": 2.0, "ask": 80.0, "ask_size": 5.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0004, "vega": 3.6338, "theta": -0.2429, "rho": 2.1108, "theo": 70.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1000003814697}, {"option": "FIX280121P02460000", "bid": 1350.0, "bid_size": 5.0, "ask": 1370.0, "ask_size": 2.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0006, "vega": 1.9908, "theta": -0.2069, "rho": -4.8596, "theo": 1357.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1442.09997558594}, {"option": "FIX280121C02480000", "bid": 60.0, "bid_size": 3.0, "ask": 78.0, "ask_size": 3.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.2206, "gamma": 0.0004, "vega": 3.5981, "theta": -0.2404, "rho": 2.0779, "theo": 68.7967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "FIX280121P02480000", "bid": 1370.0, "bid_size": 4.0, "ask": 1388.0, "ask_size": 2.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.8871, "gamma": 0.0006, "vega": 1.8414, "theta": -0.2031, "rho": -4.6756, "theo": 1376.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1462.0}, {"option": "FIX280121C02500000", "bid": 58.0, "bid_size": 4.0, "ask": 76.0, "ask_size": 1.0, "iv": 0.6096, "open_interest": 3.0, "volume": 0.0, "delta": 0.2168, "gamma": 0.0004, "vega": 3.5626, "theta": -0.238, "rho": 2.0457, "theo": 67.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-05T09:37:55", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "FIX280121P02500000", "bid": 1388.0, "bid_size": 5.0, "ask": 1408.0, "ask_size": 2.0, "iv": 0.6223, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.0006, "vega": 1.7238, "theta": -0.2023, "rho": -4.6634, "theo": 1395.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1482.0}, {"option": "FIX280121C02600000", "bid": 52.0, "bid_size": 3.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.6107, "open_interest": 3.0, "volume": 0.0, "delta": 0.1991, "gamma": 0.0004, "vega": 3.3903, "theta": -0.2259, "rho": 1.8948, "theo": 60.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.0, "last_trade_time": "2026-11-04T10:35:16", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "FIX280121P02600000", "bid": 1484.0, "bid_size": 5.0, "ask": 1502.0, "ask_size": 1.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.0006, "vega": 1.5726, "theta": -0.1965, "rho": -4.6198, "theo": 1492.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1580.0}, {"option": "FIX290119C00500000", "bid": 722.0, "bid_size": 3.0, "ask": 738.0, "ask_size": 1.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0001, "vega": 2.5334, "theta": -0.0226, "rho": 6.2466, "theo": 730.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 650.0}, {"option": "FIX290119P00500000", "bid": 66.0, "bid_size": 3.0, "ask": 84.0, "ask_size": 4.0, "iv": 0.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0001, "vega": 2.5893, "theta": -0.109, "rho": -3.2416, "theo": 78.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.0}, {"option": "FIX290119C00520000", "bid": 710.0, "bid_size": 3.0, "ask": 728.0, "ask_size": 4.0, "iv": 0.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9104, "gamma": 0.0001, "vega": 2.656, "theta": -0.029, "rho": 6.3789, "theo": 718.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 639.0}, {"option": "FIX290119P00520000", "bid": 72.0, "bid_size": 3.0, "ask": 90.0, "ask_size": 4.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0001, "vega": 2.7136, "theta": -0.1137, "rho": -3.465, "theo": 84.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "FIX290119C00540000", "bid": 698.0, "bid_size": 3.0, "ask": 716.0, "ask_size": 3.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0001, "vega": 2.7779, "theta": -0.0353, "rho": 6.5044, "theo": 706.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 628.0}, {"option": "FIX290119P00540000", "bid": 78.0, "bid_size": 3.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0001, "vega": 2.8384, "theta": -0.1183, "rho": -3.6792, "theo": 90.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.0}, {"option": "FIX290119C00560000", "bid": 686.0, "bid_size": 3.0, "ask": 704.0, "ask_size": 3.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0001, "vega": 2.8996, "theta": -0.0415, "rho": 6.6214, "theo": 694.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 617.0}, {"option": "FIX290119P00560000", "bid": 86.0, "bid_size": 2.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.6968, "open_interest": 6.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0002, "vega": 2.9694, "theta": -0.1228, "rho": -3.8912, "theo": 96.7191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 114.5, "last_trade_time": "2026-11-05T11:11:30", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "FIX290119C00580000", "bid": 674.0, "bid_size": 3.0, "ask": 692.0, "ask_size": 3.0, "iv": 0.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8932, "gamma": 0.0002, "vega": 3.0208, "theta": -0.0477, "rho": 6.73, "theo": 682.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 606.0}, {"option": "FIX290119P00580000", "bid": 92.0, "bid_size": 3.0, "ask": 110.0, "ask_size": 3.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0002, "vega": 3.0886, "theta": -0.1273, "rho": -4.1259, "theo": 103.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "FIX290119C00600000", "bid": 664.0, "bid_size": 1.0, "ask": 682.0, "ask_size": 3.0, "iv": 0.7039, "open_interest": 0.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0002, "vega": 3.1406, "theta": -0.0537, "rho": 6.8319, "theo": 671.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 596.0}, {"option": "FIX290119P00600000", "bid": 98.0, "bid_size": 5.0, "ask": 118.0, "ask_size": 2.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.117, "gamma": 0.0002, "vega": 3.2168, "theta": -0.1316, "rho": -4.344, "theo": 110.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.0}, {"option": "FIX290119C00620000", "bid": 652.0, "bid_size": 3.0, "ask": 670.0, "ask_size": 3.0, "iv": 0.6978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0002, "vega": 3.258, "theta": -0.0596, "rho": 6.9289, "theo": 660.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 585.0}, {"option": "FIX290119P00620000", "bid": 106.0, "bid_size": 3.0, "ask": 124.0, "ask_size": 3.0, "iv": 0.6889, "open_interest": 0.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0002, "vega": 3.3372, "theta": -0.1359, "rho": -4.5736, "theo": 117.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.0}, {"option": "FIX290119C00640000", "bid": 642.0, "bid_size": 3.0, "ask": 660.0, "ask_size": 3.0, "iv": 0.6975, "open_interest": 0.0, "volume": 0.0, "delta": 0.8752, "gamma": 0.0002, "vega": 3.3731, "theta": -0.0654, "rho": 7.0216, "theo": 649.4879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 575.0}, {"option": "FIX290119P00640000", "bid": 114.0, "bid_size": 3.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.6882, "open_interest": 0.0, "volume": 0.0, "delta": -0.1299, "gamma": 0.0002, "vega": 3.4525, "theta": -0.1401, "rho": -4.8109, "theo": 124.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "FIX290119C00660000", "bid": 630.0, "bid_size": 2.0, "ask": 650.0, "ask_size": 5.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0002, "vega": 3.4866, "theta": -0.0711, "rho": 7.1088, "theo": 638.7542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 566.0}, {"option": "FIX290119P00660000", "bid": 120.0, "bid_size": 2.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.0002, "vega": 3.5723, "theta": -0.1442, "rho": -5.0291, "theo": 132.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "FIX290119C00680000", "bid": 620.0, "bid_size": 5.0, "ask": 640.0, "ask_size": 2.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0002, "vega": 3.5988, "theta": -0.0767, "rho": 7.1891, "theo": 628.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 555.0}, {"option": "FIX290119P00680000", "bid": 128.0, "bid_size": 5.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.6822, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0002, "vega": 3.6918, "theta": -0.1482, "rho": -5.2702, "theo": 139.902, "change": 0.0, "open": 0.0, "high": 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": "FIX290119C00700000", "bid": 610.0, "bid_size": 5.0, "ask": 630.0, "ask_size": 2.0, "iv": 0.6905, "open_interest": 1.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0002, "vega": 3.7098, "theta": -0.0822, "rho": 7.262, "theo": 617.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.0, "last_trade_time": "2026-11-05T14:05:09", "percent_change": 0.0, "prev_day_close": 545.0}, {"option": "FIX290119P00700000", "bid": 136.0, "bid_size": 2.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.6799, "open_interest": 3.0, "volume": 0.0, "delta": -0.1499, "gamma": 0.0002, "vega": 3.7978, "theta": -0.1521, "rho": -5.5208, "theo": 147.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.9, "last_trade_time": "2026-11-05T09:57:30", "percent_change": 0.0, "prev_day_close": 163.900001525879}, {"option": "FIX290119C00720000", "bid": 600.0, "bid_size": 5.0, "ask": 620.0, "ask_size": 2.0, "iv": 0.6883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8503, "gamma": 0.0002, "vega": 3.819, "theta": -0.0876, "rho": 7.3286, "theo": 607.6818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 536.0}, {"option": "FIX290119P00720000", "bid": 146.0, "bid_size": 1.0, "ask": 164.0, "ask_size": 3.0, "iv": 0.6772, "open_interest": 0.0, "volume": 0.0, "delta": -0.1568, "gamma": 0.0002, "vega": 3.9185, "theta": -0.1559, "rho": -5.7375, "theo": 155.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "FIX290119C00740000", "bid": 590.0, "bid_size": 5.0, "ask": 610.0, "ask_size": 2.0, "iv": 0.6856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0002, "vega": 3.9258, "theta": -0.0928, "rho": 7.3906, "theo": 597.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 527.0}, {"option": "FIX290119P00740000", "bid": 154.0, "bid_size": 3.0, "ask": 172.0, "ask_size": 3.0, "iv": 0.6766, "open_interest": 1.0, "volume": 0.0, "delta": -0.1637, "gamma": 0.0002, "vega": 4.0238, "theta": -0.1596, "rho": -5.9804, "theo": 164.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 165.39, "last_trade_time": "2026-11-04T11:58:06", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "FIX290119C00760000", "bid": 580.0, "bid_size": 2.0, "ask": 600.0, "ask_size": 5.0, "iv": 0.6826, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0002, "vega": 4.0298, "theta": -0.0979, "rho": 7.4494, "theo": 587.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 517.0}, {"option": "FIX290119P00760000", "bid": 162.0, "bid_size": 7.0, "ask": 182.0, "ask_size": 7.0, "iv": 0.6755, "open_interest": 5.0, "volume": 0.0, "delta": -0.1706, "gamma": 0.0002, "vega": 4.1301, "theta": -0.1632, "rho": -6.2307, "theo": 172.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 188.1, "last_trade_time": "2026-11-06T15:46:50", "percent_change": 0.0, "prev_day_close": 189.900001525879}, {"option": "FIX290119C00780000", "bid": 570.0, "bid_size": 2.0, "ask": 590.0, "ask_size": 5.0, "iv": 0.6794, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0002, "vega": 4.1313, "theta": -0.1029, "rho": 7.5049, "theo": 578.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 509.0}, {"option": "FIX290119P00780000", "bid": 172.0, "bid_size": 1.0, "ask": 190.0, "ask_size": 5.0, "iv": 0.674, "open_interest": 2.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0002, "vega": 4.2331, "theta": -0.1667, "rho": -6.4549, "theo": 181.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.92, "last_trade_time": "2026-10-21T09:34:51", "percent_change": 0.0, "prev_day_close": 199.900001525879}, {"option": "FIX290119C00800000", "bid": 562.0, "bid_size": 2.0, "ask": 580.0, "ask_size": 4.0, "iv": 0.6782, "open_interest": 2.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0002, "vega": 4.2306, "theta": -0.1077, "rho": 7.5562, "theo": 568.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 550.54, "last_trade_time": "2026-11-04T15:22:47", "percent_change": 0.0, "prev_day_close": 500.0}, {"option": "FIX290119P00800000", "bid": 180.0, "bid_size": 7.0, "ask": 200.0, "ask_size": 6.0, "iv": 0.672, "open_interest": 7.0, "volume": 0.0, "delta": -0.1847, "gamma": 0.0002, "vega": 4.3366, "theta": -0.1701, "rho": -6.6862, "theo": 190.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.0, "last_trade_time": "2026-11-05T15:55:56", "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "FIX290119C00820000", "bid": 552.0, "bid_size": 2.0, "ask": 572.0, "ask_size": 5.0, "iv": 0.6767, "open_interest": 0.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0002, "vega": 4.328, "theta": -0.1125, "rho": 7.602, "theo": 559.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 491.0}, {"option": "FIX290119P00820000", "bid": 190.0, "bid_size": 6.0, "ask": 208.0, "ask_size": 11.0, "iv": 0.6698, "open_interest": 13.0, "volume": 0.0, "delta": -0.1918, "gamma": 0.0003, "vega": 4.4387, "theta": -0.1734, "rho": -6.9366, "theo": 199.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 223.1, "last_trade_time": "2026-11-06T09:30:11", "percent_change": 0.0, "prev_day_close": 220.949996948242}, {"option": "FIX290119C00840000", "bid": 542.0, "bid_size": 2.0, "ask": 562.0, "ask_size": 5.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8116, "gamma": 0.0002, "vega": 4.4235, "theta": -0.1171, "rho": 7.6418, "theo": 550.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 483.199996948242}, {"option": "FIX290119P00840000", "bid": 200.0, "bid_size": 8.0, "ask": 213.5, "ask_size": 8.0, "iv": 0.6644, "open_interest": 12.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0003, "vega": 4.5311, "theta": -0.1767, "rho": -7.1914, "theo": 208.8177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 227.4, "last_trade_time": "2026-11-06T15:46:57", "percent_change": 0.0, "prev_day_close": 230.0}, {"option": "FIX290119C00860000", "bid": 534.0, "bid_size": 2.0, "ask": 554.0, "ask_size": 5.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8051, "gamma": 0.0002, "vega": 4.517, "theta": -0.1216, "rho": 7.6762, "theo": 541.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.0}, {"option": "FIX290119P00860000", "bid": 210.0, "bid_size": 6.0, "ask": 223.8, "ask_size": 6.0, "iv": 0.6641, "open_interest": 1.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.0003, "vega": 4.6281, "theta": -0.1798, "rho": -7.401, "theo": 218.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 237.7, "last_trade_time": "2026-11-06T15:46:53", "percent_change": 0.0, "prev_day_close": 239.900001525879}, {"option": "FIX290119C00880000", "bid": 526.0, "bid_size": 1.0, "ask": 544.0, "ask_size": 4.0, "iv": 0.6703, "open_interest": 2.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0003, "vega": 4.6081, "theta": -0.126, "rho": 7.7064, "theo": 532.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1056.0, "last_trade_time": "2026-10-07T15:59:13", "percent_change": 0.0, "prev_day_close": 466.0}, {"option": "FIX290119P00880000", "bid": 218.0, "bid_size": 5.0, "ask": 238.0, "ask_size": 2.0, "iv": 0.6653, "open_interest": 4.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0003, "vega": 4.7219, "theta": -0.1828, "rho": -7.6479, "theo": 227.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.9, "last_trade_time": "2026-10-30T13:51:55", "percent_change": 0.0, "prev_day_close": 249.900001525879}, {"option": "FIX290119C00900000", "bid": 516.0, "bid_size": 2.0, "ask": 536.0, "ask_size": 5.0, "iv": 0.6676, "open_interest": 0.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0003, "vega": 4.6965, "theta": -0.1302, "rho": 7.734, "theo": 524.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 458.25}, {"option": "FIX290119P00900000", "bid": 228.0, "bid_size": 5.0, "ask": 248.0, "ask_size": 2.0, "iv": 0.6639, "open_interest": 0.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0003, "vega": 4.8074, "theta": -0.1856, "rho": -7.8895, "theo": 237.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.0}, {"option": "FIX290119C00920000", "bid": 508.0, "bid_size": 2.0, "ask": 528.0, "ask_size": 5.0, "iv": 0.6667, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0003, "vega": 4.7822, "theta": -0.1344, "rho": 7.7594, "theo": 515.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 452.0}, {"option": "FIX290119P00920000", "bid": 238.0, "bid_size": 4.0, "ask": 258.0, "ask_size": 2.0, "iv": 0.6621, "open_interest": 1.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0003, "vega": 4.8945, "theta": -0.1884, "rho": -8.1395, "theo": 247.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 276.3, "last_trade_time": "2026-11-05T12:33:08", "percent_change": 0.0, "prev_day_close": 272.899993896484}, {"option": "FIX290119C00940000", "bid": 502.0, "bid_size": 5.0, "ask": 518.0, "ask_size": 6.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0003, "vega": 4.8654, "theta": -0.1384, "rho": 7.7828, "theo": 507.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 444.0}, {"option": "FIX290119P00940000", "bid": 248.0, "bid_size": 7.0, "ask": 266.0, "ask_size": 5.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0003, "vega": 4.9784, "theta": -0.1911, "rho": -8.3323, "theo": 257.9651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "FIX290119C00960000", "bid": 494.0, "bid_size": 5.0, "ask": 510.0, "ask_size": 7.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.7723, "gamma": 0.0003, "vega": 4.9461, "theta": -0.1423, "rho": 7.803, "theo": 499.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.0}, {"option": "FIX290119P00960000", "bid": 260.0, "bid_size": 6.0, "ask": 273.1, "ask_size": 6.0, "iv": 0.6549, "open_interest": 3.0, "volume": 3.0, "delta": -0.2427, "gamma": 0.0003, "vega": 5.0598, "theta": -0.1937, "rho": -8.5844, "theo": 268.3281, "change": -7.5, "open": 286.5, "high": 286.5, "low": 286.5, "tick": "up", "last_trade_price": 286.5, "last_trade_time": "2026-11-09T09:30:11", "percent_change": -2.55102, "prev_day_close": 294.0}, {"option": "FIX290119C00980000", "bid": 484.0, "bid_size": 6.0, "ask": 502.0, "ask_size": 7.0, "iv": 0.6606, "open_interest": 0.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.0003, "vega": 5.0247, "theta": -0.1461, "rho": 7.8192, "theo": 491.0756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 428.0}, {"option": "FIX290119P00980000", "bid": 268.0, "bid_size": 7.0, "ask": 286.1, "ask_size": 6.0, "iv": 0.6533, "open_interest": 0.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0003, "vega": 5.1396, "theta": -0.1962, "rho": -8.8074, "theo": 278.8476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.949996948242}, {"option": "FIX290119C01000000", "bid": 476.0, "bid_size": 4.0, "ask": 494.0, "ask_size": 5.0, "iv": 0.6588, "open_interest": 1.0, "volume": 0.0, "delta": 0.7591, "gamma": 0.0003, "vega": 5.1011, "theta": -0.1497, "rho": 7.8309, "theo": 483.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 491.0, "last_trade_time": "2026-10-23T10:34:22", "percent_change": 0.0, "prev_day_close": 420.449996948242}, {"option": "FIX290119P01000000", "bid": 280.0, "bid_size": 4.0, "ask": 300.0, "ask_size": 2.0, "iv": 0.6562, "open_interest": 1.0, "volume": 0.0, "delta": -0.2575, "gamma": 0.0003, "vega": 5.2133, "theta": -0.1986, "rho": -9.0561, "theo": 289.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.87, "last_trade_time": "2026-10-21T09:35:14", "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "FIX290119C01020000", "bid": 468.0, "bid_size": 5.0, "ask": 486.0, "ask_size": 1.0, "iv": 0.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0003, "vega": 5.1754, "theta": -0.1533, "rho": 7.8382, "theo": 475.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 414.0}, {"option": "FIX290119P01020000", "bid": 292.0, "bid_size": 1.0, "ask": 310.0, "ask_size": 4.0, "iv": 0.655, "open_interest": 6.0, "volume": 0.0, "delta": -0.2649, "gamma": 0.0003, "vega": 5.285, "theta": -0.2009, "rho": -9.2372, "theo": 300.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 307.0, "last_trade_time": "2026-11-04T12:09:58", "percent_change": 0.0, "prev_day_close": 328.0}, {"option": "FIX290119C01040000", "bid": 460.0, "bid_size": 2.0, "ask": 480.0, "ask_size": 5.0, "iv": 0.6564, "open_interest": 1.0, "volume": 0.0, "delta": 0.746, "gamma": 0.0003, "vega": 5.2473, "theta": -0.1567, "rho": 7.8419, "theo": 467.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 440.0, "last_trade_time": "2026-11-04T09:34:08", "percent_change": 0.0, "prev_day_close": 407.0}, {"option": "FIX290119P01040000", "bid": 302.0, "bid_size": 4.0, "ask": 322.0, "ask_size": 2.0, "iv": 0.6517, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0003, "vega": 5.3572, "theta": -0.2031, "rho": -9.5019, "theo": 311.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 339.899993896484}, {"option": "FIX290119C01060000", "bid": 452.0, "bid_size": 2.0, "ask": 472.0, "ask_size": 5.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7395, "gamma": 0.0003, "vega": 5.3168, "theta": -0.16, "rho": 7.8431, "theo": 460.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "FIX290119P01060000", "bid": 314.0, "bid_size": 1.0, "ask": 332.0, "ask_size": 4.0, "iv": 0.6518, "open_interest": 2.0, "volume": 0.0, "delta": -0.2798, "gamma": 0.0003, "vega": 5.4237, "theta": -0.2052, "rho": -9.7269, "theo": 322.6021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 330.1, "last_trade_time": "2026-11-04T11:51:34", "percent_change": 0.0, "prev_day_close": 351.899993896484}, {"option": "FIX290119C01080000", "bid": 446.0, "bid_size": 6.0, "ask": 464.0, "ask_size": 7.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0003, "vega": 5.3839, "theta": -0.1632, "rho": 7.8429, "theo": 453.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 393.0}, {"option": "FIX290119P01080000", "bid": 324.0, "bid_size": 7.0, "ask": 340.2, "ask_size": 6.0, "iv": 0.6464, "open_interest": 2.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0004, "vega": 5.4867, "theta": -0.2072, "rho": -9.9309, "theo": 333.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 341.4, "last_trade_time": "2026-11-04T15:42:13", "percent_change": 0.0, "prev_day_close": 366.0}, {"option": "FIX290119C01100000", "bid": 440.0, "bid_size": 6.0, "ask": 458.0, "ask_size": 7.0, "iv": 0.654, "open_interest": 1.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0003, "vega": 5.4485, "theta": -0.1663, "rho": 7.8416, "theo": 445.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 564.83, "last_trade_time": "2026-11-03T15:30:10", "percent_change": 0.0, "prev_day_close": 387.0}, {"option": "FIX290119P01100000", "bid": 336.0, "bid_size": 8.0, "ask": 353.0, "ask_size": 8.0, "iv": 0.6468, "open_interest": 13.0, "volume": 6.0, "delta": -0.2947, "gamma": 0.0004, "vega": 5.5494, "theta": -0.2091, "rho": -10.174, "theo": 345.4162, "change": -24.0, "open": 362.0, "high": 362.0, "low": 352.0, "tick": "no_change", "last_trade_price": 352.0, "last_trade_time": "2026-11-09T12:10:35", "percent_change": -6.38298, "prev_day_close": 376.0}, {"option": "FIX290119C01120000", "bid": 432.0, "bid_size": 6.0, "ask": 450.0, "ask_size": 5.0, "iv": 0.6509, "open_interest": 0.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0003, "vega": 5.5108, "theta": -0.1693, "rho": 7.8392, "theo": 438.9574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 379.0}, {"option": "FIX290119P01120000", "bid": 348.0, "bid_size": 6.0, "ask": 364.7, "ask_size": 6.0, "iv": 0.6459, "open_interest": 4.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0004, "vega": 5.6065, "theta": -0.2109, "rho": -10.3284, "theo": 357.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 355.9, "last_trade_time": "2026-11-04T10:42:24", "percent_change": 0.0, "prev_day_close": 390.0}, {"option": "FIX290119C01140000", "bid": 424.0, "bid_size": 5.0, "ask": 442.0, "ask_size": 1.0, "iv": 0.6477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7136, "gamma": 0.0003, "vega": 5.5709, "theta": -0.1722, "rho": 7.8348, "theo": 432.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 374.0}, {"option": "FIX290119P01140000", "bid": 360.0, "bid_size": 1.0, "ask": 378.0, "ask_size": 4.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -0.3096, "gamma": 0.0004, "vega": 5.6644, "theta": -0.2127, "rho": -10.5923, "theo": 368.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 400.0}, {"option": "FIX290119C01160000", "bid": 416.0, "bid_size": 2.0, "ask": 436.0, "ask_size": 5.0, "iv": 0.6461, "open_interest": 1.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0003, "vega": 5.6288, "theta": -0.175, "rho": 7.8278, "theo": 425.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 337.26, "last_trade_time": "2026-11-05T10:20:46", "percent_change": 0.0, "prev_day_close": 367.0}, {"option": "FIX290119P01160000", "bid": 372.0, "bid_size": 1.0, "ask": 390.0, "ask_size": 4.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0004, "vega": 5.7158, "theta": -0.2143, "rho": -10.7506, "theo": 380.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 413.899993896484}, {"option": "FIX290119C01180000", "bid": 412.0, "bid_size": 6.0, "ask": 430.0, "ask_size": 7.0, "iv": 0.6479, "open_interest": 1.0, "volume": 0.0, "delta": 0.7007, "gamma": 0.0003, "vega": 5.6846, "theta": -0.1777, "rho": 7.8177, "theo": 418.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 423.72, "last_trade_time": "2026-10-23T09:40:52", "percent_change": 0.0, "prev_day_close": 361.0}, {"option": "FIX290119P01180000", "bid": 384.0, "bid_size": 6.0, "ask": 400.7, "ask_size": 6.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.3245, "gamma": 0.0004, "vega": 5.7681, "theta": -0.2159, "rho": -11.0009, "theo": 392.8873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 427.899993896484}, {"option": "FIX290119C01200000", "bid": 404.0, "bid_size": 8.0, "ask": 420.0, "ask_size": 6.0, "iv": 0.6424, "open_interest": 9.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0003, "vega": 5.7382, "theta": -0.1803, "rho": 7.8042, "theo": 412.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 350.42, "last_trade_time": "2026-11-06T15:20:25", "percent_change": 0.0, "prev_day_close": 355.0}, {"option": "FIX290119P01200000", "bid": 396.0, "bid_size": 8.0, "ask": 411.5, "ask_size": 8.0, "iv": 0.6402, "open_interest": 24.0, "volume": 2.0, "delta": -0.3319, "gamma": 0.0004, "vega": 5.814, "theta": -0.2174, "rho": -11.1382, "theo": 405.1142, "change": -25.8, "open": 422.0, "high": 422.0, "low": 415.0, "tick": "down", "last_trade_price": 415.0, "last_trade_time": "2026-11-09T10:28:53", "percent_change": -5.853, "prev_day_close": 440.800003051758}, {"option": "FIX290119C01220000", "bid": 398.0, "bid_size": 6.0, "ask": 416.0, "ask_size": 5.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.688, "gamma": 0.0003, "vega": 5.7897, "theta": -0.1828, "rho": 7.7877, "theo": 405.6407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.850006103516}, {"option": "FIX290119P01220000", "bid": 410.0, "bid_size": 6.0, "ask": 423.0, "ask_size": 12.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.3394, "gamma": 0.0004, "vega": 5.861, "theta": -0.2188, "rho": -11.3753, "theo": 417.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 454.0}, {"option": "FIX290119C01240000", "bid": 390.0, "bid_size": 2.0, "ask": 410.0, "ask_size": 5.0, "iv": 0.6415, "open_interest": 1.0, "volume": 0.0, "delta": 0.6817, "gamma": 0.0003, "vega": 5.8391, "theta": -0.1851, "rho": 7.7691, "theo": 399.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 483.0, "last_trade_time": "2026-10-30T12:35:05", "percent_change": 0.0, "prev_day_close": 344.0}, {"option": "FIX290119P01240000", "bid": 420.0, "bid_size": 4.0, "ask": 440.0, "ask_size": 5.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3468, "gamma": 0.0004, "vega": 5.9033, "theta": -0.22, "rho": -11.582, "theo": 429.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 465.0}, {"option": "FIX290119C01260000", "bid": 384.0, "bid_size": 2.0, "ask": 404.0, "ask_size": 5.0, "iv": 0.6408, "open_interest": 1.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0003, "vega": 5.8864, "theta": -0.1874, "rho": 7.749, "theo": 393.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 377.53, "last_trade_time": "2026-11-04T15:22:47", "percent_change": 0.0, "prev_day_close": 338.0}, {"option": "FIX290119P01260000", "bid": 434.0, "bid_size": 1.0, "ask": 452.0, "ask_size": 4.0, "iv": 0.64, "open_interest": 2.0, "volume": 0.0, "delta": -0.3542, "gamma": 0.0004, "vega": 5.9435, "theta": -0.2213, "rho": -11.766, "theo": 442.6472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 450.75, "last_trade_time": "2026-11-04T10:55:15", "percent_change": 0.0, "prev_day_close": 480.0}, {"option": "FIX290119C01280000", "bid": 378.0, "bid_size": 2.0, "ask": 398.0, "ask_size": 5.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.0004, "vega": 5.9316, "theta": -0.1896, "rho": 7.7283, "theo": 387.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.0}, {"option": "FIX290119P01280000", "bid": 446.0, "bid_size": 6.0, "ask": 462.2, "ask_size": 6.0, "iv": 0.6362, "open_interest": 5.0, "volume": 0.0, "delta": -0.3616, "gamma": 0.0004, "vega": 5.9825, "theta": -0.2225, "rho": -11.9745, "theo": 455.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 498.0, "last_trade_time": "2026-11-06T15:18:22", "percent_change": 0.0, "prev_day_close": 492.0}, {"option": "FIX290119C01300000", "bid": 372.0, "bid_size": 5.0, "ask": 392.0, "ask_size": 5.0, "iv": 0.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.6629, "gamma": 0.0004, "vega": 5.9749, "theta": -0.1917, "rho": 7.7072, "theo": 381.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.0}, {"option": "FIX290119P01300000", "bid": 458.0, "bid_size": 4.0, "ask": 478.0, "ask_size": 2.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.369, "gamma": 0.0004, "vega": 6.0165, "theta": -0.2235, "rho": -12.1082, "theo": 468.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 507.0}, {"option": "FIX290119C01320000", "bid": 366.0, "bid_size": 2.0, "ask": 386.0, "ask_size": 5.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.6567, "gamma": 0.0004, "vega": 6.0163, "theta": -0.1937, "rho": 7.6857, "theo": 375.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 322.0}, {"option": "FIX290119P01320000", "bid": 472.0, "bid_size": 3.0, "ask": 490.0, "ask_size": 3.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0004, "vega": 6.0432, "theta": -0.2245, "rho": -12.2668, "theo": 481.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 519.0}, {"option": "FIX290119C01340000", "bid": 360.0, "bid_size": 2.0, "ask": 380.0, "ask_size": 5.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0004, "vega": 6.0558, "theta": -0.1957, "rho": 7.6635, "theo": 369.5242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.0}, {"option": "FIX290119P01340000", "bid": 486.0, "bid_size": 1.0, "ask": 504.0, "ask_size": 4.0, "iv": 0.6363, "open_interest": 1.0, "volume": 0.0, "delta": -0.3837, "gamma": 0.0004, "vega": 6.0783, "theta": -0.2254, "rho": -12.4787, "theo": 494.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 438.0, "last_trade_time": "2026-10-23T09:45:30", "percent_change": 0.0, "prev_day_close": 534.0}, {"option": "FIX290119C01360000", "bid": 354.0, "bid_size": 2.0, "ask": 374.0, "ask_size": 5.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.0004, "vega": 6.0934, "theta": -0.1975, "rho": 7.6399, "theo": 363.8792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.0}, {"option": "FIX290119P01360000", "bid": 498.0, "bid_size": 4.0, "ask": 518.0, "ask_size": 2.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0004, "vega": 6.1002, "theta": -0.2262, "rho": -12.5725, "theo": 507.8568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 548.0}, {"option": "FIX290119C01380000", "bid": 350.0, "bid_size": 1.0, "ask": 368.0, "ask_size": 5.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": 0.6384, "gamma": 0.0004, "vega": 6.1291, "theta": -0.1993, "rho": 7.6145, "theo": 358.3352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 306.0}, {"option": "FIX290119P01380000", "bid": 512.0, "bid_size": 1.0, "ask": 530.0, "ask_size": 3.0, "iv": 0.6334, "open_interest": 1.0, "volume": 0.0, "delta": -0.3984, "gamma": 0.0004, "vega": 6.1314, "theta": -0.227, "rho": -12.8014, "theo": 521.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 527.0, "last_trade_time": "2026-11-04T15:00:36", "percent_change": 0.0, "prev_day_close": 561.899993896484}, {"option": "FIX290119C01400000", "bid": 344.0, "bid_size": 3.0, "ask": 362.0, "ask_size": 3.0, "iv": 0.6331, "open_interest": 1.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0004, "vega": 6.163, "theta": -0.201, "rho": 7.5869, "theo": 352.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 500.0, "last_trade_time": "2026-10-22T09:30:31", "percent_change": 0.0, "prev_day_close": 301.0}, {"option": "FIX290119P01400000", "bid": 526.0, "bid_size": 1.0, "ask": 544.0, "ask_size": 4.0, "iv": 0.6332, "open_interest": 2.0, "volume": 0.0, "delta": -0.4056, "gamma": 0.0004, "vega": 6.1537, "theta": -0.2278, "rho": -12.9319, "theo": 534.8161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 379.19, "last_trade_time": "2026-10-15T13:25:49", "percent_change": 0.0, "prev_day_close": 576.0}, {"option": "FIX290119C01420000", "bid": 338.0, "bid_size": 5.0, "ask": 358.0, "ask_size": 2.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0004, "vega": 6.1949, "theta": -0.2026, "rho": 7.557, "theo": 347.5446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.0}, {"option": "FIX290119P01420000", "bid": 538.0, "bid_size": 4.0, "ask": 558.0, "ask_size": 2.0, "iv": 0.6313, "open_interest": 5.0, "volume": 0.0, "delta": -0.4129, "gamma": 0.0004, "vega": 6.1667, "theta": -0.2284, "rho": -13.0695, "theo": 548.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 466.0, "last_trade_time": "2026-10-27T14:14:15", "percent_change": 0.0, "prev_day_close": 590.0}, {"option": "FIX290119C01430000", "bid": 336.0, "bid_size": 3.0, "ask": 354.0, "ask_size": 3.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0004, "vega": 6.2102, "theta": -0.2033, "rho": 7.5413, "theo": 344.908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.0}, {"option": "FIX290119P01430000", "bid": 546.0, "bid_size": 1.0, "ask": 564.0, "ask_size": 3.0, "iv": 0.6311, "open_interest": 1.0, "volume": 0.0, "delta": -0.4166, "gamma": 0.0004, "vega": 6.1797, "theta": -0.2286, "rho": -13.2089, "theo": 555.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 391.7, "last_trade_time": "2026-09-14T15:18:24", "percent_change": 0.0, "prev_day_close": 597.0}, {"option": "FIX290119C01440000", "bid": 332.0, "bid_size": 2.0, "ask": 352.0, "ask_size": 5.0, "iv": 0.6308, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.0004, "vega": 6.225, "theta": -0.2041, "rho": 7.5252, "theo": 342.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.0}, {"option": "FIX290119P01440000", "bid": 552.0, "bid_size": 4.0, "ask": 572.0, "ask_size": 2.0, "iv": 0.6309, "open_interest": 14.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0004, "vega": 6.1934, "theta": -0.2289, "rho": -13.2763, "theo": 562.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 480.0, "last_trade_time": "2026-10-27T14:15:01", "percent_change": 0.0, "prev_day_close": 604.0}, {"option": "FIX290119C01450000", "bid": 330.0, "bid_size": 2.0, "ask": 350.0, "ask_size": 5.0, "iv": 0.6314, "open_interest": 0.0, "volume": 0.0, "delta": 0.6175, "gamma": 0.0004, "vega": 6.2394, "theta": -0.2048, "rho": 7.5086, "theo": 339.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 289.0}, {"option": "FIX290119P01450000", "bid": 560.0, "bid_size": 1.0, "ask": 578.0, "ask_size": 3.0, "iv": 0.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.4238, "gamma": 0.0004, "vega": 6.1992, "theta": -0.2291, "rho": -13.3476, "theo": 569.1947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 612.0}, {"option": "FIX290119C01460000", "bid": 328.0, "bid_size": 3.0, "ask": 346.0, "ask_size": 3.0, "iv": 0.6303, "open_interest": 0.0, "volume": 0.0, "delta": 0.6146, "gamma": 0.0004, "vega": 6.2533, "theta": -0.2055, "rho": 7.4919, "theo": 337.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.0}, {"option": "FIX290119P01460000", "bid": 566.0, "bid_size": 4.0, "ask": 586.0, "ask_size": 2.0, "iv": 0.6302, "open_interest": 1.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0004, "vega": 6.2008, "theta": -0.2294, "rho": -13.4053, "theo": 576.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 541.03, "last_trade_time": "2026-10-23T09:59:41", "percent_change": 0.0, "prev_day_close": 619.0}, {"option": "FIX290119C01470000", "bid": 326.0, "bid_size": 1.0, "ask": 344.0, "ask_size": 5.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6116, "gamma": 0.0004, "vega": 6.2668, "theta": -0.2062, "rho": 7.4749, "theo": 334.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 284.0}, {"option": "FIX290119P01470000", "bid": 574.0, "bid_size": 1.0, "ask": 592.0, "ask_size": 3.0, "iv": 0.6299, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0004, "vega": 6.2049, "theta": -0.2296, "rho": -13.4666, "theo": 583.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 626.0}, {"option": "FIX290119C01480000", "bid": 322.0, "bid_size": 2.0, "ask": 342.0, "ask_size": 5.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": 0.6087, "gamma": 0.0004, "vega": 6.2799, "theta": -0.2069, "rho": 7.4577, "theo": 332.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.0}, {"option": "FIX290119P01480000", "bid": 580.0, "bid_size": 4.0, "ask": 600.0, "ask_size": 2.0, "iv": 0.6294, "open_interest": 0.0, "volume": 0.0, "delta": -0.4346, "gamma": 0.0004, "vega": 6.2142, "theta": -0.2298, "rho": -13.5342, "theo": 590.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 634.0}, {"option": "FIX290119C01490000", "bid": 322.0, "bid_size": 6.0, "ask": 338.0, "ask_size": 5.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.0004, "vega": 6.2926, "theta": -0.2076, "rho": 7.4404, "theo": 329.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.0}, {"option": "FIX290119P01490000", "bid": 588.0, "bid_size": 6.0, "ask": 606.0, "ask_size": 6.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.4382, "gamma": 0.0005, "vega": 6.2193, "theta": -0.2301, "rho": -13.5916, "theo": 597.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 641.0}, {"option": "FIX290119C01500000", "bid": 318.0, "bid_size": 7.0, "ask": 334.0, "ask_size": 5.0, "iv": 0.6272, "open_interest": 1.0, "volume": 1.0, "delta": 0.6029, "gamma": 0.0004, "vega": 6.305, "theta": -0.2082, "rho": 7.4232, "theo": 327.1134, "change": 46.71, "open": 324.71, "high": 324.71, "low": 324.71, "tick": "down", "last_trade_price": 324.71, "last_trade_time": "2026-11-09T13:32:52", "percent_change": 16.8022, "prev_day_close": 278.0}, {"option": "FIX290119P01500000", "bid": 594.0, "bid_size": 6.0, "ask": 612.0, "ask_size": 6.0, "iv": 0.6269, "open_interest": 2.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0005, "vega": 6.2261, "theta": -0.2303, "rho": -13.6934, "theo": 604.3113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 505.5, "last_trade_time": "2026-10-28T10:32:32", "percent_change": 0.0, "prev_day_close": 648.100006103516}, {"option": "FIX290119C01510000", "bid": 316.0, "bid_size": 6.0, "ask": 334.0, "ask_size": 6.0, "iv": 0.6292, "open_interest": 0.0, "volume": 0.0, "delta": 0.6, "gamma": 0.0004, "vega": 6.3169, "theta": -0.2088, "rho": 7.4059, "theo": 324.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "FIX290119P01510000", "bid": 604.0, "bid_size": 6.0, "ask": 620.0, "ask_size": 6.0, "iv": 0.6296, "open_interest": 0.0, "volume": 0.0, "delta": -0.4454, "gamma": 0.0005, "vega": 6.234, "theta": -0.2305, "rho": -13.7859, "theo": 611.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 656.0}, {"option": "FIX290119C01520000", "bid": 312.0, "bid_size": 2.0, "ask": 332.0, "ask_size": 5.0, "iv": 0.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.5972, "gamma": 0.0004, "vega": 6.3285, "theta": -0.2094, "rho": 7.3887, "theo": 322.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.899993896484}, {"option": "FIX290119P01520000", "bid": 610.0, "bid_size": 1.0, "ask": 628.0, "ask_size": 4.0, "iv": 0.629, "open_interest": 0.0, "volume": 0.0, "delta": -0.449, "gamma": 0.0005, "vega": 6.2396, "theta": -0.2307, "rho": -13.814, "theo": 618.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 664.0}, {"option": "FIX290119C01530000", "bid": 310.0, "bid_size": 5.0, "ask": 328.0, "ask_size": 2.0, "iv": 0.6266, "open_interest": 0.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0004, "vega": 6.3398, "theta": -0.21, "rho": 7.3716, "theo": 319.8276, "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": 271.0}, {"option": "FIX290119P01530000", "bid": 616.0, "bid_size": 4.0, "ask": 636.0, "ask_size": 2.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.4526, "gamma": 0.0005, "vega": 6.2341, "theta": -0.2309, "rho": -13.8022, "theo": 625.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 671.0}, {"option": "FIX290119C01540000", "bid": 308.0, "bid_size": 3.0, "ask": 326.0, "ask_size": 3.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0004, "vega": 6.3506, "theta": -0.2106, "rho": 7.3545, "theo": 317.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.0}, {"option": "FIX290119P01540000", "bid": 624.0, "bid_size": 1.0, "ask": 642.0, "ask_size": 3.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": -0.4562, "gamma": 0.0005, "vega": 6.2288, "theta": -0.231, "rho": -13.868, "theo": 632.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 678.100006103516}, {"option": "FIX290119C01550000", "bid": 306.0, "bid_size": 3.0, "ask": 324.0, "ask_size": 3.0, "iv": 0.6271, "open_interest": 0.0, "volume": 0.0, "delta": 0.5886, "gamma": 0.0004, "vega": 6.3612, "theta": -0.2112, "rho": 7.3374, "theo": 315.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.0}, {"option": "FIX290119P01550000", "bid": 630.0, "bid_size": 4.0, "ask": 650.0, "ask_size": 2.0, "iv": 0.627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4597, "gamma": 0.0005, "vega": 6.2313, "theta": -0.2311, "rho": -13.9693, "theo": 640.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 686.0}, {"option": "FIX290119C01560000", "bid": 302.0, "bid_size": 2.0, "ask": 322.0, "ask_size": 5.0, "iv": 0.6257, "open_interest": 1.0, "volume": 0.0, "delta": 0.5858, "gamma": 0.0004, "vega": 6.3714, "theta": -0.2117, "rho": 7.3203, "theo": 312.7349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 332.0, "last_trade_time": "2026-10-23T11:36:17", "percent_change": 0.0, "prev_day_close": 265.0}, {"option": "FIX290119P01560000", "bid": 638.0, "bid_size": 3.0, "ask": 656.0, "ask_size": 1.0, "iv": 0.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.0005, "vega": 6.2401, "theta": -0.2311, "rho": -14.0711, "theo": 647.367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 694.0}, {"option": "FIX290119C01570000", "bid": 300.0, "bid_size": 2.0, "ask": 320.0, "ask_size": 5.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.5829, "gamma": 0.0004, "vega": 6.3812, "theta": -0.2122, "rho": 7.3032, "theo": 310.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "FIX290119P01570000", "bid": 646.0, "bid_size": 3.0, "ask": 664.0, "ask_size": 3.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0005, "vega": 6.2473, "theta": -0.2312, "rho": -14.0402, "theo": 654.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 701.0}, {"option": "FIX290119C01580000", "bid": 298.0, "bid_size": 2.0, "ask": 318.0, "ask_size": 5.0, "iv": 0.626, "open_interest": 1.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0004, "vega": 6.3907, "theta": -0.2127, "rho": 7.2859, "theo": 308.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 632.0, "last_trade_time": "2026-09-14T11:19:55", "percent_change": 0.0, "prev_day_close": 260.0}, {"option": "FIX290119P01580000", "bid": 652.0, "bid_size": 4.0, "ask": 672.0, "ask_size": 2.0, "iv": 0.6263, "open_interest": 8.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0005, "vega": 6.2403, "theta": -0.2312, "rho": -14.0946, "theo": 661.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 456.0, "last_trade_time": "2026-09-21T13:18:56", "percent_change": 0.0, "prev_day_close": 709.0}, {"option": "FIX290119C01590000", "bid": 296.0, "bid_size": 3.0, "ask": 314.0, "ask_size": 2.0, "iv": 0.6261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5773, "gamma": 0.0004, "vega": 6.3999, "theta": -0.2132, "rho": 7.2685, "theo": 305.8281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "FIX290119P01590000", "bid": 660.0, "bid_size": 3.0, "ask": 678.0, "ask_size": 3.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.4739, "gamma": 0.0005, "vega": 6.2362, "theta": -0.2312, "rho": -14.1349, "theo": 669.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 717.0}, {"option": "FIX290119C01600000", "bid": 294.0, "bid_size": 3.0, "ask": 312.0, "ask_size": 3.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.0004, "vega": 6.4087, "theta": -0.2137, "rho": 7.2509, "theo": 303.5661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 585.9, "last_trade_time": "2026-10-13T11:08:53", "percent_change": 0.0, "prev_day_close": 256.0}, {"option": "FIX290119P01600000", "bid": 668.0, "bid_size": 3.0, "ask": 686.0, "ask_size": 3.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0005, "vega": 6.2354, "theta": -0.2312, "rho": -14.213, "theo": 676.6077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 724.0}, {"option": "FIX290119C01610000", "bid": 292.0, "bid_size": 1.0, "ask": 310.0, "ask_size": 3.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5718, "gamma": 0.0004, "vega": 6.4171, "theta": -0.2141, "rho": 7.233, "theo": 301.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.0}, {"option": "FIX290119P01610000", "bid": 674.0, "bid_size": 4.0, "ask": 694.0, "ask_size": 2.0, "iv": 0.6252, "open_interest": 1.0, "volume": 0.0, "delta": -0.4809, "gamma": 0.0005, "vega": 6.2392, "theta": -0.2312, "rho": -14.2938, "theo": 683.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 701.0, "last_trade_time": "2026-11-04T10:52:42", "percent_change": 0.0, "prev_day_close": 732.950012207031}, {"option": "FIX290119C01620000", "bid": 290.0, "bid_size": 1.0, "ask": 308.0, "ask_size": 5.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.569, "gamma": 0.0004, "vega": 6.4251, "theta": -0.2146, "rho": 7.2149, "theo": 299.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.0}, {"option": "FIX290119P01620000", "bid": 682.0, "bid_size": 4.0, "ask": 702.0, "ask_size": 2.0, "iv": 0.6258, "open_interest": 0.0, "volume": 0.0, "delta": -0.4845, "gamma": 0.0005, "vega": 6.2438, "theta": -0.2313, "rho": -14.3608, "theo": 691.3721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 740.0}, {"option": "FIX290119C01630000", "bid": 286.0, "bid_size": 2.0, "ask": 306.0, "ask_size": 5.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.5663, "gamma": 0.0004, "vega": 6.4328, "theta": -0.215, "rho": 7.1964, "theo": 296.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.899993896484}, {"option": "FIX290119P01630000", "bid": 690.0, "bid_size": 1.0, "ask": 708.0, "ask_size": 3.0, "iv": 0.6248, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.0005, "vega": 6.2389, "theta": -0.2314, "rho": -14.4606, "theo": 698.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 747.899993896484}, {"option": "FIX290119C01640000", "bid": 284.0, "bid_size": 2.0, "ask": 304.0, "ask_size": 5.0, "iv": 0.6231, "open_interest": 0.0, "volume": 0.0, "delta": 0.5635, "gamma": 0.0004, "vega": 6.44, "theta": -0.2154, "rho": 7.1776, "theo": 294.7152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.0}, {"option": "FIX290119P01640000", "bid": 696.0, "bid_size": 4.0, "ask": 716.0, "ask_size": 2.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": -0.4915, "gamma": 0.0005, "vega": 6.2366, "theta": -0.2314, "rho": -14.4141, "theo": 706.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 755.0}, {"option": "FIX290119C01650000", "bid": 282.0, "bid_size": 2.0, "ask": 302.0, "ask_size": 5.0, "iv": 0.623, "open_interest": 2.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0004, "vega": 6.4469, "theta": -0.2158, "rho": 7.1584, "theo": 292.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.0, "last_trade_time": "2026-10-23T10:15:23", "percent_change": 0.0, "prev_day_close": 247.0}, {"option": "FIX290119P01650000", "bid": 704.0, "bid_size": 4.0, "ask": 724.0, "ask_size": 2.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.495, "gamma": 0.0005, "vega": 6.222, "theta": -0.2314, "rho": -14.4459, "theo": 713.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 763.0}, {"option": "FIX290119C01660000", "bid": 280.0, "bid_size": 2.0, "ask": 300.0, "ask_size": 5.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": 0.5581, "gamma": 0.0004, "vega": 6.4534, "theta": -0.2162, "rho": 7.1388, "theo": 290.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "FIX290119P01660000", "bid": 712.0, "bid_size": 4.0, "ask": 730.0, "ask_size": 1.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.0005, "vega": 6.2168, "theta": -0.2314, "rho": -14.5312, "theo": 721.2271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 771.0}, {"option": "FIX290119C01670000", "bid": 278.0, "bid_size": 2.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.5554, "gamma": 0.0004, "vega": 6.4596, "theta": -0.2166, "rho": 7.119, "theo": 288.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 562.0, "last_trade_time": "2026-10-13T11:08:53", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "FIX290119P01670000", "bid": 720.0, "bid_size": 3.0, "ask": 738.0, "ask_size": 3.0, "iv": 0.6236, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0005, "vega": 6.2193, "theta": -0.2313, "rho": -14.6268, "theo": 728.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 779.0}, {"option": "FIX290119C01680000", "bid": 276.0, "bid_size": 5.0, "ask": 296.0, "ask_size": 2.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0004, "vega": 6.4653, "theta": -0.2169, "rho": 7.0988, "theo": 286.1726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 241.0}, {"option": "FIX290119P01680000", "bid": 726.0, "bid_size": 4.0, "ask": 746.0, "ask_size": 2.0, "iv": 0.6225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5054, "gamma": 0.0005, "vega": 6.2246, "theta": -0.2312, "rho": -14.7096, "theo": 736.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 787.0}, {"option": "FIX290119C01690000", "bid": 274.0, "bid_size": 5.0, "ask": 294.0, "ask_size": 2.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": 0.55, "gamma": 0.0004, "vega": 6.4707, "theta": -0.2173, "rho": 7.0783, "theo": 284.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 239.0}, {"option": "FIX290119P01690000", "bid": 734.0, "bid_size": 4.0, "ask": 754.0, "ask_size": 2.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0005, "vega": 6.2263, "theta": -0.2311, "rho": -14.6513, "theo": 743.8499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 795.0}, {"option": "FIX290119C01700000", "bid": 272.0, "bid_size": 3.0, "ask": 290.0, "ask_size": 2.0, "iv": 0.6208, "open_interest": 0.0, "volume": 0.0, "delta": 0.5473, "gamma": 0.0004, "vega": 6.4758, "theta": -0.2176, "rho": 7.0575, "theo": 282.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.0}, {"option": "FIX290119P01700000", "bid": 742.0, "bid_size": 4.0, "ask": 762.0, "ask_size": 2.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0005, "vega": 6.2118, "theta": -0.231, "rho": -14.7248, "theo": 751.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 803.0}, {"option": "FIX290119C01710000", "bid": 270.0, "bid_size": 3.0, "ask": 288.0, "ask_size": 1.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.5447, "gamma": 0.0004, "vega": 6.4805, "theta": -0.2179, "rho": 7.0367, "theo": 279.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "FIX290119P01710000", "bid": 750.0, "bid_size": 4.0, "ask": 768.0, "ask_size": 1.0, "iv": 0.622, "open_interest": 0.0, "volume": 0.0, "delta": -0.5158, "gamma": 0.0005, "vega": 6.1994, "theta": -0.2309, "rho": -14.7538, "theo": 759.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 811.0}, {"option": "FIX290119C01720000", "bid": 268.0, "bid_size": 3.0, "ask": 286.0, "ask_size": 3.0, "iv": 0.6203, "open_interest": 0.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0004, "vega": 6.4849, "theta": -0.2182, "rho": 7.0157, "theo": 277.9297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "FIX290119P01720000", "bid": 758.0, "bid_size": 3.0, "ask": 776.0, "ask_size": 3.0, "iv": 0.6222, "open_interest": 0.0, "volume": 0.0, "delta": -0.5192, "gamma": 0.0005, "vega": 6.1852, "theta": -0.2308, "rho": -14.7698, "theo": 766.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 819.0}, {"option": "FIX290119C01730000", "bid": 266.0, "bid_size": 3.0, "ask": 284.0, "ask_size": 3.0, "iv": 0.6201, "open_interest": 1.0, "volume": 0.0, "delta": 0.5394, "gamma": 0.0004, "vega": 6.489, "theta": -0.2185, "rho": 6.9946, "theo": 275.9146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 618.23, "last_trade_time": "2026-09-29T10:27:43", "percent_change": 0.0, "prev_day_close": 231.0}, {"option": "FIX290119P01730000", "bid": 766.0, "bid_size": 1.0, "ask": 784.0, "ask_size": 3.0, "iv": 0.6209, "open_interest": 0.0, "volume": 0.0, "delta": -0.5226, "gamma": 0.0005, "vega": 6.1794, "theta": -0.2306, "rho": -14.779, "theo": 774.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 827.0}, {"option": "FIX290119C01740000", "bid": 264.0, "bid_size": 3.0, "ask": 282.0, "ask_size": 3.0, "iv": 0.6198, "open_interest": 0.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0004, "vega": 6.4927, "theta": -0.2188, "rho": 6.9734, "theo": 273.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "FIX290119P01740000", "bid": 772.0, "bid_size": 4.0, "ask": 792.0, "ask_size": 2.0, "iv": 0.6211, "open_interest": 0.0, "volume": 0.0, "delta": -0.5261, "gamma": 0.0005, "vega": 6.1698, "theta": -0.2306, "rho": -14.7685, "theo": 782.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 835.0}, {"option": "FIX290119C01760000", "bid": 260.0, "bid_size": 3.0, "ask": 278.0, "ask_size": 1.0, "iv": 0.6191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5316, "gamma": 0.0004, "vega": 6.4995, "theta": -0.2193, "rho": 6.9312, "theo": 269.9757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 226.900001525879}, {"option": "FIX290119P01760000", "bid": 788.0, "bid_size": 2.0, "ask": 808.0, "ask_size": 2.0, "iv": 0.6214, "open_interest": 0.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0005, "vega": 6.1543, "theta": -0.2306, "rho": -14.9373, "theo": 797.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 851.0}, {"option": "FIX290119C01780000", "bid": 256.0, "bid_size": 3.0, "ask": 274.0, "ask_size": 1.0, "iv": 0.6184, "open_interest": 0.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0004, "vega": 6.5052, "theta": -0.2198, "rho": 6.8894, "theo": 266.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.0}, {"option": "FIX290119P01780000", "bid": 804.0, "bid_size": 4.0, "ask": 824.0, "ask_size": 2.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5399, "gamma": 0.0005, "vega": 6.1483, "theta": -0.2305, "rho": -14.9375, "theo": 813.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 867.0}, {"option": "FIX290119C01800000", "bid": 252.0, "bid_size": 5.0, "ask": 272.0, "ask_size": 2.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": 0.5213, "gamma": 0.0004, "vega": 6.5101, "theta": -0.2202, "rho": 6.848, "theo": 262.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.0}, {"option": "FIX290119P01800000", "bid": 820.0, "bid_size": 3.0, "ask": 838.0, "ask_size": 1.0, "iv": 0.62, "open_interest": 0.0, "volume": 0.0, "delta": -0.5467, "gamma": 0.0005, "vega": 6.103, "theta": -0.2302, "rho": -14.9723, "theo": 828.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 883.0}, {"option": "FIX290119C01820000", "bid": 248.0, "bid_size": 5.0, "ask": 268.0, "ask_size": 5.0, "iv": 0.6182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5162, "gamma": 0.0004, "vega": 6.514, "theta": -0.2205, "rho": 6.8072, "theo": 258.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.800003051758}, {"option": "FIX290119P01820000", "bid": 836.0, "bid_size": 1.0, "ask": 854.0, "ask_size": 3.0, "iv": 0.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5534, "gamma": 0.0005, "vega": 6.0874, "theta": -0.2298, "rho": -15.1478, "theo": 844.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 900.0}, {"option": "FIX290119C01840000", "bid": 244.0, "bid_size": 2.0, "ask": 264.0, "ask_size": 5.0, "iv": 0.6171, "open_interest": 0.0, "volume": 0.0, "delta": 0.5112, "gamma": 0.0004, "vega": 6.517, "theta": -0.2209, "rho": 6.7666, "theo": 254.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "FIX290119P01840000", "bid": 852.0, "bid_size": 3.0, "ask": 870.0, "ask_size": 3.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.0005, "vega": 6.0729, "theta": -0.2292, "rho": -15.0467, "theo": 860.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 917.0}, {"option": "FIX290119C01860000", "bid": 240.0, "bid_size": 2.0, "ask": 260.0, "ask_size": 5.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0004, "vega": 6.5191, "theta": -0.2211, "rho": 6.726, "theo": 251.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.0}, {"option": "FIX290119P01860000", "bid": 868.0, "bid_size": 1.0, "ask": 886.0, "ask_size": 3.0, "iv": 0.6178, "open_interest": 0.0, "volume": 0.0, "delta": -0.5668, "gamma": 0.0005, "vega": 6.0371, "theta": -0.2285, "rho": -15.1061, "theo": 876.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 933.0}, {"option": "FIX290119C01880000", "bid": 238.0, "bid_size": 1.0, "ask": 256.0, "ask_size": 3.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0004, "vega": 6.5203, "theta": -0.2214, "rho": 6.6853, "theo": 247.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.900001525879}, {"option": "FIX290119P01880000", "bid": 884.0, "bid_size": 1.0, "ask": 902.0, "ask_size": 4.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.5734, "gamma": 0.0005, "vega": 6.0119, "theta": -0.2277, "rho": -15.0958, "theo": 892.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 949.0}, {"option": "FIX290119C01900000", "bid": 234.0, "bid_size": 3.0, "ask": 252.0, "ask_size": 3.0, "iv": 0.6151, "open_interest": 1.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.0004, "vega": 6.5204, "theta": -0.2216, "rho": 6.6441, "theo": 244.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 372.0, "last_trade_time": "2026-10-20T14:01:30", "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "FIX290119P01900000", "bid": 900.0, "bid_size": 1.0, "ask": 918.0, "ask_size": 4.0, "iv": 0.6167, "open_interest": 0.0, "volume": 0.0, "delta": -0.5801, "gamma": 0.0005, "vega": 5.983, "theta": -0.2274, "rho": -15.2132, "theo": 908.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 967.0}, {"option": "FIX290119C01920000", "bid": 230.0, "bid_size": 4.0, "ask": 250.0, "ask_size": 4.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.4916, "gamma": 0.0004, "vega": 6.5194, "theta": -0.2217, "rho": 6.6023, "theo": 240.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 200.900001525879}, {"option": "FIX290119P01920000", "bid": 916.0, "bid_size": 4.0, "ask": 934.0, "ask_size": 1.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": -0.5868, "gamma": 0.0005, "vega": 5.9479, "theta": -0.2269, "rho": -15.1453, "theo": 924.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 983.0}, {"option": "FIX290119C01940000", "bid": 226.0, "bid_size": 2.0, "ask": 246.0, "ask_size": 4.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0004, "vega": 6.5172, "theta": -0.2218, "rho": 6.5596, "theo": 237.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "FIX290119P01940000", "bid": 932.0, "bid_size": 4.0, "ask": 952.0, "ask_size": 2.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5933, "gamma": 0.0005, "vega": 5.9034, "theta": -0.2262, "rho": -15.2308, "theo": 940.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1000.0}, {"option": "FIX290119C01960000", "bid": 224.0, "bid_size": 3.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4821, "gamma": 0.0004, "vega": 6.514, "theta": -0.2219, "rho": 6.5162, "theo": 234.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.0}, {"option": "FIX290119P01960000", "bid": 948.0, "bid_size": 4.0, "ask": 968.0, "ask_size": 2.0, "iv": 0.6175, "open_interest": 0.0, "volume": 0.0, "delta": -0.5999, "gamma": 0.0005, "vega": 5.8929, "theta": -0.2256, "rho": -15.3304, "theo": 956.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1017.0}, {"option": "FIX290119C01980000", "bid": 220.0, "bid_size": 4.0, "ask": 240.0, "ask_size": 4.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0004, "vega": 6.5097, "theta": -0.2219, "rho": 6.472, "theo": 230.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "FIX290119P01980000", "bid": 964.0, "bid_size": 4.0, "ask": 984.0, "ask_size": 2.0, "iv": 0.6165, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0005, "vega": 5.8619, "theta": -0.2249, "rho": -15.2437, "theo": 973.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1034.09997558594}, {"option": "FIX290119C02000000", "bid": 216.0, "bid_size": 2.0, "ask": 236.0, "ask_size": 5.0, "iv": 0.6122, "open_interest": 1.0, "volume": 0.0, "delta": 0.4727, "gamma": 0.0004, "vega": 6.5043, "theta": -0.2219, "rho": 6.4274, "theo": 227.6322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 173.5, "last_trade_time": "2026-11-05T09:57:30", "percent_change": 0.0, "prev_day_close": 187.400001525879}, {"option": "FIX290119P02000000", "bid": 982.0, "bid_size": 1.0, "ask": 1000.0, "ask_size": 3.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0006, "vega": 5.8132, "theta": -0.224, "rho": -15.2257, "theo": 989.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1051.0}, {"option": "FIX290119C02020000", "bid": 214.0, "bid_size": 4.0, "ask": 234.0, "ask_size": 5.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": 0.4682, "gamma": 0.0004, "vega": 6.4981, "theta": -0.2219, "rho": 6.3826, "theo": 224.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.0}, {"option": "FIX290119P02020000", "bid": 998.0, "bid_size": 4.0, "ask": 1018.0, "ask_size": 2.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0006, "vega": 5.758, "theta": -0.2231, "rho": -14.9711, "theo": 1006.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1069.0}, {"option": "FIX290119C02040000", "bid": 210.0, "bid_size": 2.0, "ask": 230.0, "ask_size": 4.0, "iv": 0.6117, "open_interest": 1.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0004, "vega": 6.4911, "theta": -0.2218, "rho": 6.3378, "theo": 221.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 292.0, "last_trade_time": "2026-10-26T11:41:44", "percent_change": 0.0, "prev_day_close": 183.150001525879}, {"option": "FIX290119P02040000", "bid": 1014.0, "bid_size": 4.0, "ask": 1034.0, "ask_size": 2.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0006, "vega": 5.685, "theta": -0.2225, "rho": -15.0321, "theo": 1022.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1085.0}, {"option": "FIX290119C02060000", "bid": 208.0, "bid_size": 4.0, "ask": 228.0, "ask_size": 2.0, "iv": 0.6114, "open_interest": 1.0, "volume": 0.0, "delta": 0.4591, "gamma": 0.0004, "vega": 6.4833, "theta": -0.2217, "rho": 6.2933, "theo": 218.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 288.01, "last_trade_time": "2026-10-26T11:41:44", "percent_change": 0.0, "prev_day_close": 181.0}, {"option": "FIX290119P02060000", "bid": 1032.0, "bid_size": 1.0, "ask": 1050.0, "ask_size": 3.0, "iv": 0.6142, "open_interest": 0.0, "volume": 0.0, "delta": -0.6323, "gamma": 0.0006, "vega": 5.659, "theta": -0.222, "rho": -15.0612, "theo": 1039.565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1103.0}, {"option": "FIX290119C02080000", "bid": 204.0, "bid_size": 2.0, "ask": 224.0, "ask_size": 4.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": 0.4546, "gamma": 0.0004, "vega": 6.475, "theta": -0.2216, "rho": 6.2493, "theo": 215.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "FIX290119P02080000", "bid": 1048.0, "bid_size": 4.0, "ask": 1068.0, "ask_size": 2.0, "iv": 0.616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0006, "vega": 5.6253, "theta": -0.2216, "rho": -15.0121, "theo": 1056.3308, "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": 1121.0}, {"option": "FIX290119C02100000", "bid": 202.0, "bid_size": 4.0, "ask": 222.0, "ask_size": 2.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": 0.4502, "gamma": 0.0004, "vega": 6.4661, "theta": -0.2214, "rho": 6.2059, "theo": 212.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.199996948242}, {"option": "FIX290119P02100000", "bid": 1064.0, "bid_size": 5.0, "ask": 1084.0, "ask_size": 2.0, "iv": 0.6141, "open_interest": 0.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0006, "vega": 5.5664, "theta": -0.2209, "rho": -15.0423, "theo": 1073.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1138.0}, {"option": "FIX290119C02120000", "bid": 198.0, "bid_size": 2.0, "ask": 218.0, "ask_size": 4.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0004, "vega": 6.4568, "theta": -0.2212, "rho": 6.163, "theo": 209.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.0}, {"option": "FIX290119P02120000", "bid": 1082.0, "bid_size": 4.0, "ask": 1102.0, "ask_size": 2.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": -0.6515, "gamma": 0.0006, "vega": 5.5312, "theta": -0.2201, "rho": -15.1445, "theo": 1090.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1155.0}, {"option": "FIX290119C02140000", "bid": 196.0, "bid_size": 4.0, "ask": 216.0, "ask_size": 4.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.4415, "gamma": 0.0004, "vega": 6.447, "theta": -0.221, "rho": 6.1208, "theo": 206.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.0}, {"option": "FIX290119P02140000", "bid": 1098.0, "bid_size": 5.0, "ask": 1118.0, "ask_size": 2.0, "iv": 0.6136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0006, "vega": 5.502, "theta": -0.2192, "rho": -14.9814, "theo": 1107.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1173.0}, {"option": "FIX290119C02160000", "bid": 194.0, "bid_size": 1.0, "ask": 212.0, "ask_size": 4.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0004, "vega": 6.4367, "theta": -0.2207, "rho": 6.0789, "theo": 203.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.0}, {"option": "FIX290119P02160000", "bid": 1116.0, "bid_size": 4.0, "ask": 1136.0, "ask_size": 2.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -0.664, "gamma": 0.0006, "vega": 5.4417, "theta": -0.218, "rho": -15.0103, "theo": 1124.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1191.0}, {"option": "FIX290119C02180000", "bid": 190.0, "bid_size": 4.0, "ask": 208.0, "ask_size": 1.0, "iv": 0.6078, "open_interest": 0.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0004, "vega": 6.4259, "theta": -0.2205, "rho": 6.0373, "theo": 201.1136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.199996948242}, {"option": "FIX290119P02180000", "bid": 1134.0, "bid_size": 1.0, "ask": 1152.0, "ask_size": 3.0, "iv": 0.6126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0006, "vega": 5.4028, "theta": -0.2167, "rho": -14.7984, "theo": 1141.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1209.0}, {"option": "FIX290119C02200000", "bid": 188.0, "bid_size": 4.0, "ask": 208.0, "ask_size": 2.0, "iv": 0.6101, "open_interest": 1.0, "volume": 0.0, "delta": 0.4288, "gamma": 0.0004, "vega": 6.4145, "theta": -0.2202, "rho": 5.9958, "theo": 198.4047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 246.0, "last_trade_time": "2026-10-30T12:35:05", "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "FIX290119P02200000", "bid": 1150.0, "bid_size": 5.0, "ask": 1170.0, "ask_size": 2.0, "iv": 0.6138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6762, "gamma": 0.0006, "vega": 5.3281, "theta": -0.2154, "rho": -14.6079, "theo": 1158.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1227.0}, {"option": "FIX290119C02220000", "bid": 184.0, "bid_size": 2.0, "ask": 204.0, "ask_size": 4.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.4246, "gamma": 0.0004, "vega": 6.4025, "theta": -0.2198, "rho": 5.9541, "theo": 195.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "FIX290119P02220000", "bid": 1168.0, "bid_size": 4.0, "ask": 1188.0, "ask_size": 2.0, "iv": 0.6149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.0006, "vega": 5.2556, "theta": -0.2146, "rho": -14.6243, "theo": 1175.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1245.0}, {"option": "FIX290119C02240000", "bid": 182.0, "bid_size": 4.0, "ask": 200.0, "ask_size": 1.0, "iv": 0.6067, "open_interest": 0.0, "volume": 0.0, "delta": 0.4205, "gamma": 0.0004, "vega": 6.3898, "theta": -0.2195, "rho": 5.9122, "theo": 193.1179, "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": 159.0}, {"option": "FIX290119P02240000", "bid": 1186.0, "bid_size": 1.0, "ask": 1204.0, "ask_size": 3.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.6889, "gamma": 0.0006, "vega": 5.1993, "theta": -0.214, "rho": -14.506, "theo": 1192.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1262.0}, {"option": "FIX290119C02260000", "bid": 180.0, "bid_size": 4.0, "ask": 200.0, "ask_size": 4.0, "iv": 0.6088, "open_interest": 0.0, "volume": 0.0, "delta": 0.4164, "gamma": 0.0004, "vega": 6.3763, "theta": -0.2191, "rho": 5.87, "theo": 190.5387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "FIX290119P02260000", "bid": 1202.0, "bid_size": 5.0, "ask": 1222.0, "ask_size": 2.0, "iv": 0.6129, "open_interest": 0.0, "volume": 0.0, "delta": -0.695, "gamma": 0.0006, "vega": 5.1311, "theta": -0.2132, "rho": -14.5633, "theo": 1210.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1280.0}, {"option": "FIX290119C02280000", "bid": 178.0, "bid_size": 1.0, "ask": 196.0, "ask_size": 3.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0004, "vega": 6.3621, "theta": -0.2187, "rho": 5.8274, "theo": 188.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.900001525879}, {"option": "FIX290119P02280000", "bid": 1220.0, "bid_size": 5.0, "ask": 1240.0, "ask_size": 2.0, "iv": 0.6137, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0006, "vega": 5.1047, "theta": -0.2124, "rho": -14.5743, "theo": 1227.7882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1298.0}, {"option": "FIX290119C02300000", "bid": 174.0, "bid_size": 2.0, "ask": 194.0, "ask_size": 4.0, "iv": 0.6066, "open_interest": 0.0, "volume": 0.0, "delta": 0.4084, "gamma": 0.0004, "vega": 6.3472, "theta": -0.2183, "rho": 5.7844, "theo": 185.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.199996948242}, {"option": "FIX290119P02300000", "bid": 1238.0, "bid_size": 5.0, "ask": 1258.0, "ask_size": 2.0, "iv": 0.6144, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0006, "vega": 5.0647, "theta": -0.2115, "rho": -14.4216, "theo": 1245.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1316.0}, {"option": "FIX290119C02320000", "bid": 172.0, "bid_size": 4.0, "ask": 190.0, "ask_size": 1.0, "iv": 0.6054, "open_interest": 0.0, "volume": 0.0, "delta": 0.4045, "gamma": 0.0004, "vega": 6.3316, "theta": -0.2178, "rho": 5.7411, "theo": 183.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.199996948242}, {"option": "FIX290119P02320000", "bid": 1256.0, "bid_size": 4.0, "ask": 1274.0, "ask_size": 2.0, "iv": 0.611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.0006, "vega": 4.9953, "theta": -0.2103, "rho": -14.3939, "theo": 1262.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1335.0}, {"option": "FIX290119C02340000", "bid": 170.0, "bid_size": 4.0, "ask": 190.0, "ask_size": 4.0, "iv": 0.6073, "open_interest": 0.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.0004, "vega": 6.3153, "theta": -0.2174, "rho": 5.6976, "theo": 180.6353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.0}, {"option": "FIX290119P02340000", "bid": 1272.0, "bid_size": 2.0, "ask": 1292.0, "ask_size": 5.0, "iv": 0.6116, "open_interest": 0.0, "volume": 0.0, "delta": -0.7192, "gamma": 0.0006, "vega": 4.9406, "theta": -0.2089, "rho": -13.8912, "theo": 1280.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1353.0}, {"option": "FIX290119C02360000", "bid": 168.0, "bid_size": 4.0, "ask": 188.0, "ask_size": 2.0, "iv": 0.6076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0004, "vega": 6.2984, "theta": -0.2169, "rho": 5.6544, "theo": 178.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.0}, {"option": "FIX290119P02360000", "bid": 1290.0, "bid_size": 5.0, "ask": 1310.0, "ask_size": 2.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0006, "vega": 4.8184, "theta": -0.207, "rho": -13.5969, "theo": 1298.1572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1371.0}, {"option": "FIX290119C02380000", "bid": 166.0, "bid_size": 1.0, "ask": 184.0, "ask_size": 4.0, "iv": 0.6046, "open_interest": 0.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0004, "vega": 6.2811, "theta": -0.2164, "rho": 5.6111, "theo": 175.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.099998474121}, {"option": "FIX290119P02380000", "bid": 1308.0, "bid_size": 5.0, "ask": 1328.0, "ask_size": 2.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7312, "gamma": 0.0006, "vega": 4.6988, "theta": -0.2056, "rho": -13.442, "theo": 1315.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1389.0}, {"option": "FIX290119C02400000", "bid": 162.0, "bid_size": 2.0, "ask": 182.0, "ask_size": 4.0, "iv": 0.6048, "open_interest": 0.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0004, "vega": 6.2634, "theta": -0.2159, "rho": 5.5683, "theo": 173.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.849998474121}, {"option": "FIX290119P02400000", "bid": 1326.0, "bid_size": 5.0, "ask": 1346.0, "ask_size": 2.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.0006, "vega": 4.6305, "theta": -0.2053, "rho": -13.3877, "theo": 1333.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1407.0}, {"option": "FIX290119C02420000", "bid": 160.0, "bid_size": 2.0, "ask": 180.0, "ask_size": 4.0, "iv": 0.6049, "open_interest": 5.0, "volume": 0.0, "delta": 0.3854, "gamma": 0.0004, "vega": 6.2454, "theta": -0.2153, "rho": 5.5259, "theo": 171.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-11-05T15:23:57", "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "FIX290119P02420000", "bid": 1344.0, "bid_size": 5.0, "ask": 1364.0, "ask_size": 2.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7436, "gamma": 0.0006, "vega": 4.5711, "theta": -0.2049, "rho": -13.3317, "theo": 1351.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1426.0}, {"option": "FIX290119C02440000", "bid": 158.0, "bid_size": 4.0, "ask": 176.0, "ask_size": 1.0, "iv": 0.6034, "open_interest": 1.0, "volume": 0.0, "delta": 0.3817, "gamma": 0.0004, "vega": 6.2271, "theta": -0.2148, "rho": 5.4841, "theo": 169.1368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 212.05, "last_trade_time": "2026-10-30T12:20:35", "percent_change": 0.0, "prev_day_close": 137.950004577637}, {"option": "FIX290119P02440000", "bid": 1362.0, "bid_size": 5.0, "ask": 1382.0, "ask_size": 2.0, "iv": 0.612, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0006, "vega": 4.5181, "theta": -0.2043, "rho": -13.356, "theo": 1369.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1445.0}, {"option": "FIX290119C02460000", "bid": 156.0, "bid_size": 4.0, "ask": 174.0, "ask_size": 1.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.378, "gamma": 0.0004, "vega": 6.2087, "theta": -0.2142, "rho": 5.4429, "theo": 166.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.199996948242}, {"option": "FIX290119P02460000", "bid": 1380.0, "bid_size": 5.0, "ask": 1400.0, "ask_size": 2.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0006, "vega": 4.467, "theta": -0.2035, "rho": -13.4041, "theo": 1387.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1463.0}, {"option": "FIX290119C02480000", "bid": 154.0, "bid_size": 7.0, "ask": 172.0, "ask_size": 6.0, "iv": 0.6033, "open_interest": 2.0, "volume": 0.0, "delta": 0.3744, "gamma": 0.0004, "vega": 6.1901, "theta": -0.2136, "rho": 5.4023, "theo": 164.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 131.0, "last_trade_time": "2026-11-06T15:54:49", "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "FIX290119P02480000", "bid": 1398.0, "bid_size": 7.0, "ask": 1416.0, "ask_size": 6.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.7614, "gamma": 0.0006, "vega": 4.4359, "theta": -0.2027, "rho": -13.2394, "theo": 1405.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1483.0}, {"option": "FIX290119C02500000", "bid": 152.0, "bid_size": 8.0, "ask": 166.0, "ask_size": 5.0, "iv": 0.6, "open_interest": 51.0, "volume": 2.0, "delta": 0.3708, "gamma": 0.0004, "vega": 6.1713, "theta": -0.213, "rho": 5.3623, "theo": 162.67, "change": 25.9, "open": 157.9, "high": 157.9, "low": 157.9, "tick": "up", "last_trade_price": 157.9, "last_trade_time": "2026-11-09T11:07:06", "percent_change": 19.6212, "prev_day_close": 132.0}, {"option": "FIX290119P02500000", "bid": 1416.0, "bid_size": 6.0, "ask": 1434.0, "ask_size": 6.0, "iv": 0.6088, "open_interest": 25.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0006, "vega": 4.382, "theta": -0.2015, "rho": -13.2506, "theo": 1423.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1032.93, "last_trade_time": "2026-09-29T13:51:45", "percent_change": 0.0, "prev_day_close": 1501.0}, {"option": "FIX290119C02600000", "bid": 142.0, "bid_size": 7.0, "ask": 158.0, "ask_size": 6.0, "iv": 0.6004, "open_interest": 1.0, "volume": 0.0, "delta": 0.3535, "gamma": 0.0004, "vega": 6.0742, "theta": -0.2098, "rho": 5.1671, "theo": 152.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 122.0, "last_trade_time": "2026-11-06T11:12:38", "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "FIX290119P02600000", "bid": 1508.0, "bid_size": 6.0, "ask": 1526.0, "ask_size": 6.0, "iv": 0.6096, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0006, "vega": 3.8562, "theta": -0.1977, "rho": -11.655, "theo": 1515.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1595.0}], "symbol": "FIX", "security_type": "stock", "exchange_id": 3, "current_price": 1117.813, "price_change": 95.73, "price_change_percent": 9.4084, "bid": 1115.5, "ask": 1126.25, "bid_size": 50, "ask_size": 10, "open": 1053.64, "high": 1115.76, "low": 1041.83, "close": 1113.23, "prev_day_close": 1017.5, "volume": 784235, "iv30": 72.045, "iv30_change": -4.485, "iv30_change_percent": -5.8604, "seqno": 10415201860, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FIX"}