{"timestamp": "2026-11-10 02:17:02", "data": {"options": [{"option": "FRI261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0138, "vega": 0.0042, "theta": -0.0286, "rho": 0.0028, "theo": 9.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FRI261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0424, "gamma": 0.0128, "vega": 0.0049, "theta": -0.0272, "rho": -0.0005, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.017, "vega": 0.0049, "theta": -0.03, "rho": 0.0029, "theo": 8.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "FRI261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.016, "vega": 0.0056, "theta": -0.0284, "rho": -0.0006, "theo": 0.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0214, "vega": 0.0056, "theta": -0.0312, "rho": 0.0032, "theo": 7.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FRI261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0201, "vega": 0.0064, "theta": -0.0297, "rho": -0.0007, "theo": 0.1553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.0272, "vega": 0.0066, "theta": -0.0325, "rho": 0.0034, "theo": 6.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FRI261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0257, "vega": 0.0074, "theta": -0.0311, "rho": -0.0008, "theo": 0.1725, "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": 0.425000011920929}, {"option": "FRI261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0354, "vega": 0.0077, "theta": -0.0339, "rho": 0.0037, "theo": 5.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FRI261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0334, "vega": 0.0086, "theta": -0.0324, "rho": -0.001, "theo": 0.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.047, "vega": 0.0094, "theta": -0.0352, "rho": 0.0042, "theo": 4.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "FRI261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0446, "vega": 0.0101, "theta": -0.0338, "rho": -0.0013, "theo": 0.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0642, "vega": 0.0111, "theta": -0.0365, "rho": 0.0043, "theo": 3.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FRI261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0611, "vega": 0.0121, "theta": -0.0351, "rho": -0.0016, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FRI261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.0908, "vega": 0.0138, "theta": -0.0375, "rho": 0.0046, "theo": 2.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "FRI261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.087, "vega": 0.0146, "theta": -0.0363, "rho": -0.0022, "theo": 0.3117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FRI261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7509, "gamma": 0.1328, "vega": 0.0171, "theta": -0.0382, "rho": 0.0047, "theo": 1.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "FRI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.258, "gamma": 0.128, "vega": 0.0177, "theta": -0.0371, "rho": -0.003, "theo": 0.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FRI261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.6139, "gamma": 0.1867, "vega": 0.0208, "theta": -0.0383, "rho": 0.0044, "theo": 1.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FRI261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.3933, "gamma": 0.1813, "vega": 0.021, "theta": -0.0373, "rho": -0.0046, "theo": 0.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FRI261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": 0.4217, "gamma": 0.1902, "vega": 0.0214, "theta": -0.0381, "rho": 0.0035, "theo": 0.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FRI261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.186, "vega": 0.0213, "theta": -0.0372, "rho": -0.0069, "theo": 1.1131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "FRI261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.1416, "vega": 0.0187, "theta": -0.0378, "rho": 0.0025, "theo": 0.4073, "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": 0.449999988079071}, {"option": "FRI261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2174, "open_interest": 1.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.1391, "vega": 0.0185, "theta": -0.037, "rho": -0.0087, "theo": 1.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-09-28T10:10:37", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "FRI261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5793, "open_interest": 0.0, "volume": 0.0, "delta": 0.2105, "gamma": 0.1022, "vega": 0.0158, "theta": -0.0371, "rho": 0.0019, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3413, "open_interest": 1.0, "volume": 0.0, "delta": -0.7866, "gamma": 0.1008, "vega": 0.0158, "theta": -0.0364, "rho": -0.0099, "theo": 2.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-09-28T10:12:15", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FRI261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6967, "open_interest": 0.0, "volume": 0.0, "delta": 0.1657, "gamma": 0.0767, "vega": 0.0136, "theta": -0.0363, "rho": 0.0015, "theo": 0.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4612, "open_interest": 1.0, "volume": 0.0, "delta": -0.8306, "gamma": 0.0758, "vega": 0.0136, "theta": -0.0355, "rho": -0.0107, "theo": 3.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-09-28T10:12:37", "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FRI261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8046, "open_interest": 0.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0599, "vega": 0.012, "theta": -0.0354, "rho": 0.0013, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0593, "vega": 0.0119, "theta": -0.0346, "rho": -0.0114, "theo": 4.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FRI261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0483, "vega": 0.0107, "theta": -0.0346, "rho": 0.0011, "theo": 0.21, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0479, "vega": 0.0106, "theta": -0.0337, "rho": -0.012, "theo": 5.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.46, "last_trade_time": "2026-10-15T12:13:36", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FRI261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9987, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.04, "vega": 0.0096, "theta": -0.0337, "rho": 0.0009, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5884, "open_interest": 3.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0397, "vega": 0.0096, "theta": -0.0327, "rho": -0.0125, "theo": 6.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-10-15T12:16:16", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FRI261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0876, "open_interest": 0.0, "volume": 0.0, "delta": 0.0883, "gamma": 0.0338, "vega": 0.0088, "theta": -0.0329, "rho": 0.0008, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9069, "gamma": 0.0335, "vega": 0.0087, "theta": -0.0318, "rho": -0.013, "theo": 7.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "FRI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1719, "open_interest": 0.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.029, "vega": 0.008, "theta": -0.0322, "rho": 0.0008, "theo": 0.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "FRI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0288, "vega": 0.008, "theta": -0.031, "rho": -0.0134, "theo": 8.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-10-07T12:57:21", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FRI261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0132, "vega": 0.0034, "theta": -0.0095, "rho": 0.0023, "theo": 10.6165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FRI261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6947, "open_interest": 100.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0123, "vega": 0.0099, "theta": -0.0094, "rho": -0.0018, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T13:07:13", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FRI261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0168, "vega": 0.0049, "theta": -0.01, "rho": 0.0042, "theo": 9.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "FRI261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0151, "vega": 0.0112, "theta": -0.0099, "rho": -0.0021, "theo": 0.1764, "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": 0.5}, {"option": "FRI261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0209, "vega": 0.0059, "theta": -0.0104, "rho": 0.0051, "theo": 8.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FRI261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0188, "vega": 0.0128, "theta": -0.0103, "rho": -0.0024, "theo": 0.1943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FRI261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.026, "vega": 0.0075, "theta": -0.0104, "rho": 0.0061, "theo": 7.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FRI261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.0754, "gamma": 0.0236, "vega": 0.0146, "theta": -0.0107, "rho": -0.0029, "theo": 0.2155, "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": 0.524999976158142}, {"option": "FRI261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.032, "vega": 0.0092, "theta": -0.0112, "rho": 0.0066, "theo": 6.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FRI261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6498, "open_interest": 46.0, "volume": 0.0, "delta": -0.0907, "gamma": 0.03, "vega": 0.0168, "theta": -0.0111, "rho": -0.0034, "theo": 0.2412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-28T13:28:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FRI261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0409, "vega": 0.0115, "theta": -0.0117, "rho": 0.0079, "theo": 5.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FRI261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5661, "open_interest": 0.0, "volume": 0.0, "delta": -0.1108, "gamma": 0.0389, "vega": 0.0194, "theta": -0.0115, "rho": -0.0042, "theo": 0.2735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FRI261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0536, "vega": 0.0147, "theta": -0.012, "rho": 0.0091, "theo": 4.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FRI261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4928, "open_interest": 0.0, "volume": 0.0, "delta": -0.1383, "gamma": 0.0514, "vega": 0.0226, "theta": -0.0119, "rho": -0.0052, "theo": 0.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "FRI261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.883, "gamma": 0.0732, "vega": 0.019, "theta": -0.0125, "rho": 0.0103, "theo": 3.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "FRI261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4173, "open_interest": 0.0, "volume": 0.0, "delta": -0.1777, "gamma": 0.0694, "vega": 0.0267, "theta": -0.0123, "rho": -0.0067, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FRI261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8319, "gamma": 0.1014, "vega": 0.024, "theta": -0.013, "rho": 0.0116, "theo": 2.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "FRI261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0957, "vega": 0.0316, "theta": -0.0126, "rho": -0.0089, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FRI261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1634, "open_interest": 0.0, "volume": 0.0, "delta": 0.7425, "gamma": 0.1412, "vega": 0.0312, "theta": -0.0136, "rho": 0.0123, "theo": 1.8854, "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": 1.20000004768372}, {"option": "FRI261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.3329, "gamma": 0.1305, "vega": 0.0369, "theta": -0.0127, "rho": -0.0125, "theo": 0.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FRI261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1682, "open_interest": 0.0, "volume": 0.0, "delta": 0.5922, "gamma": 0.1736, "vega": 0.0379, "theta": -0.0143, "rho": 0.0118, "theo": 1.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FRI261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.1547, "vega": 0.0402, "theta": -0.0127, "rho": -0.0179, "theo": 0.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "FRI261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4248, "gamma": 0.1586, "vega": 0.0386, "theta": -0.0146, "rho": 0.0099, "theo": 0.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FRI261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1928, "open_interest": 6.0, "volume": 0.0, "delta": -0.6175, "gamma": 0.1392, "vega": 0.0383, "theta": -0.0127, "rho": -0.0237, "theo": 1.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-31T09:31:05", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "FRI261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.3084, "gamma": 0.1229, "vega": 0.035, "theta": -0.0144, "rho": 0.0077, "theo": 0.5396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FRI261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": -0.7125, "gamma": 0.1089, "vega": 0.034, "theta": -0.0126, "rho": -0.028, "theo": 2.4611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-28T15:38:20", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "FRI261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2366, "gamma": 0.0938, "vega": 0.0312, "theta": -0.0141, "rho": 0.0063, "theo": 0.4308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FRI261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2412, "open_interest": 4.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0844, "vega": 0.0299, "theta": -0.0124, "rho": -0.0312, "theo": 3.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-28T15:39:31", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "FRI261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": 0.1904, "gamma": 0.0732, "vega": 0.0276, "theta": -0.0137, "rho": 0.0052, "theo": 0.3639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FRI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2815, "open_interest": 1.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.067, "vega": 0.0265, "theta": -0.0121, "rho": -0.0336, "theo": 4.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-10-07T13:03:32", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FRI261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.1587, "gamma": 0.0588, "vega": 0.0246, "theta": -0.0133, "rho": 0.0044, "theo": 0.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FRI261218P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.331, "open_interest": 1.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0545, "vega": 0.0238, "theta": -0.0118, "rho": -0.0356, "theo": 5.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-09-28T09:45:55", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "FRI261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0484, "vega": 0.0222, "theta": -0.0129, "rho": 0.0038, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FRI261218P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3781, "open_interest": 1.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0454, "vega": 0.0216, "theta": -0.0115, "rho": -0.0374, "theo": 6.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.83, "last_trade_time": "2026-10-07T13:01:32", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "FRI261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5567, "open_interest": 0.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0407, "vega": 0.0204, "theta": -0.0126, "rho": 0.0034, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FRI261218P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4233, "open_interest": 1.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0386, "vega": 0.0197, "theta": -0.0112, "rho": -0.0391, "theo": 7.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-10-07T12:59:41", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "FRI261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.0349, "vega": 0.0186, "theta": -0.0122, "rho": 0.003, "theo": 0.2394, "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": 0.474999994039536}, {"option": "FRI261218P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4667, "open_interest": 0.0, "volume": 0.0, "delta": -0.8855, "gamma": 0.0333, "vega": 0.0181, "theta": -0.0109, "rho": -0.0406, "theo": 8.1787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "FRI270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0272, "vega": 0.0151, "theta": -0.0064, "rho": 0.0132, "theo": 8.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-07T15:56:52", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "FRI270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0219, "vega": 0.0342, "theta": -0.0057, "rho": -0.0136, "theo": 0.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "FRI270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0335, "vega": 0.0182, "theta": -0.0066, "rho": 0.0164, "theo": 7.6595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "FRI270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0264, "vega": 0.0379, "theta": -0.0058, "rho": -0.0156, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FRI270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.041, "vega": 0.0212, "theta": -0.0069, "rho": 0.0181, "theo": 6.681, "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": 6.04999995231628}, {"option": "FRI270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.0322, "vega": 0.0421, "theta": -0.0059, "rho": -0.018, "theo": 0.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "FRI270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9029, "gamma": 0.0518, "vega": 0.0284, "theta": -0.0071, "rho": 0.0207, "theo": 5.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FRI270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0396, "vega": 0.0469, "theta": -0.0059, "rho": -0.0212, "theo": 0.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRI270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0648, "vega": 0.0342, "theta": -0.0074, "rho": 0.0249, "theo": 4.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FRI270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.34, "open_interest": 0.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.049, "vega": 0.0523, "theta": -0.006, "rho": -0.0252, "theo": 0.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FRI270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0825, "vega": 0.0422, "theta": -0.0079, "rho": 0.0264, "theo": 3.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "FRI270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.2467, "gamma": 0.0609, "vega": 0.0582, "theta": -0.006, "rho": -0.0305, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FRI270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.1027, "vega": 0.0512, "theta": -0.008, "rho": 0.0312, "theo": 2.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FRI270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2595, "open_interest": 0.0, "volume": 0.0, "delta": -0.3066, "gamma": 0.0751, "vega": 0.0645, "theta": -0.006, "rho": -0.0379, "theo": 0.9807, "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": 1.14999997615814}, {"option": "FRI270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": 0.6602, "gamma": 0.1198, "vega": 0.062, "theta": -0.008, "rho": 0.0339, "theo": 2.1515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FRI270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0886, "vega": 0.0698, "theta": -0.0059, "rho": -0.0479, "theo": 1.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "FRI270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": 0.538, "gamma": 0.1203, "vega": 0.0702, "theta": -0.0076, "rho": 0.0347, "theo": 1.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FRI270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": -0.4803, "gamma": 0.0942, "vega": 0.072, "theta": -0.0059, "rho": -0.0601, "theo": 1.6968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "FRI270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.4279, "gamma": 0.1039, "vega": 0.0707, "theta": -0.007, "rho": 0.0322, "theo": 1.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FRI270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0887, "vega": 0.0704, "theta": -0.0059, "rho": -0.0723, "theo": 2.3405, "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": 2.52499997615814}, {"option": "FRI270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.3478, "gamma": 0.0855, "vega": 0.0674, "theta": -0.0067, "rho": 0.0284, "theo": 0.9581, "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": 0.774999976158142}, {"option": "FRI270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2175, "open_interest": 1.0, "volume": 0.0, "delta": -0.6355, "gamma": 0.0778, "vega": 0.0666, "theta": -0.0059, "rho": -0.0827, "theo": 3.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.42, "last_trade_time": "2026-09-28T10:00:59", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "FRI270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.071, "vega": 0.0633, "theta": -0.0066, "rho": 0.025, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FRI270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 1.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0669, "vega": 0.0623, "theta": -0.0058, "rho": -0.0914, "theo": 3.9826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.28, "last_trade_time": "2026-09-28T09:59:32", "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "FRI270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.2532, "gamma": 0.0602, "vega": 0.0592, "theta": -0.0066, "rho": 0.0222, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FRI270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2636, "open_interest": 12.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0577, "vega": 0.0583, "theta": -0.0058, "rho": -0.0987, "theo": 4.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.48, "last_trade_time": "2026-10-28T09:56:15", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "FRI270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3095, "open_interest": 0.0, "volume": 0.0, "delta": 0.2238, "gamma": 0.0519, "vega": 0.0554, "theta": -0.0066, "rho": 0.0199, "theo": 0.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FRI270319P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2892, "open_interest": 52.0, "volume": 0.0, "delta": -0.7491, "gamma": 0.0502, "vega": 0.0547, "theta": -0.0057, "rho": -0.1051, "theo": 5.8044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-29T14:55:35", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "FRI270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0455, "vega": 0.0522, "theta": -0.0066, "rho": 0.018, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FRI270319P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2791, "open_interest": 7.0, "volume": 2.0, "delta": -0.7709, "gamma": 0.0442, "vega": 0.0514, "theta": -0.0057, "rho": -0.1108, "theo": 6.741, "change": 0.15, "open": 6.4, "high": 7.3, "low": 6.4, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-09T15:52:45", "percent_change": 2.0979, "prev_day_close": 7.14999985694885}, {"option": "FRI270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3692, "open_interest": 0.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0403, "vega": 0.0492, "theta": -0.0066, "rho": 0.0164, "theo": 0.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FRI270319P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3324, "open_interest": 2.0, "volume": 0.0, "delta": -0.7884, "gamma": 0.0393, "vega": 0.0487, "theta": -0.0056, "rho": -0.1158, "theo": 7.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.29, "last_trade_time": "2026-10-28T10:10:26", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "FRI270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3966, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0361, "vega": 0.0467, "theta": -0.0066, "rho": 0.0151, "theo": 0.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FRI270319P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3621, "open_interest": 3.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0353, "vega": 0.0462, "theta": -0.0055, "rho": -0.1203, "theo": 8.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.24, "last_trade_time": "2026-09-28T09:53:35", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "FRI270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0326, "vega": 0.0445, "theta": -0.0066, "rho": 0.014, "theo": 0.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FRI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3907, "open_interest": 4.0, "volume": 0.0, "delta": -0.8149, "gamma": 0.032, "vega": 0.044, "theta": -0.0054, "rho": -0.1242, "theo": 9.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-10-09T10:20:14", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "FRI270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4474, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0297, "vega": 0.0424, "theta": -0.0066, "rho": 0.0131, "theo": 0.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FRI270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4182, "open_interest": 3.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0292, "vega": 0.0421, "theta": -0.0053, "rho": -0.1276, "theo": 10.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-10-27T12:55:10", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "FRI270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9834, "gamma": 0.0178, "vega": 0.005, "theta": -0.0049, "rho": 0.0, "theo": 10.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "FRI270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0165, "vega": 0.0434, "theta": -0.0042, "rho": -0.0235, "theo": 0.6285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "FRI270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0247, "vega": 0.0088, "theta": -0.0047, "rho": 0.0083, "theo": 9.6095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FRI270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0195, "vega": 0.0475, "theta": -0.0043, "rho": -0.0265, "theo": 0.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FRI270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0322, "vega": 0.0123, "theta": -0.005, "rho": 0.0104, "theo": 8.6178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "FRI270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.023, "vega": 0.0519, "theta": -0.0043, "rho": -0.0299, "theo": 0.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "FRI270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0428, "vega": 0.0187, "theta": -0.0049, "rho": 0.0132, "theo": 7.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "FRI270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1548, "gamma": 0.0274, "vega": 0.0568, "theta": -0.0043, "rho": -0.0341, "theo": 0.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "FRI270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0529, "vega": 0.0263, "theta": -0.0053, "rho": 0.0225, "theo": 6.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "FRI270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.179, "gamma": 0.0327, "vega": 0.0622, "theta": -0.0044, "rho": -0.0391, "theo": 0.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "FRI270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9015, "gamma": 0.0624, "vega": 0.0323, "theta": -0.006, "rho": 0.0239, "theo": 5.6866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FRI270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.2088, "gamma": 0.0391, "vega": 0.0681, "theta": -0.0044, "rho": -0.0454, "theo": 0.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "FRI270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0754, "vega": 0.0447, "theta": -0.0065, "rho": 0.0333, "theo": 4.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "FRI270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2464, "gamma": 0.0468, "vega": 0.0744, "theta": -0.0043, "rho": -0.0533, "theo": 1.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "FRI270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8021, "gamma": 0.0914, "vega": 0.0542, "theta": -0.0069, "rho": 0.0372, "theo": 3.8389, "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": 3.05000007152557}, {"option": "FRI270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": -0.2942, "gamma": 0.0555, "vega": 0.0808, "theta": -0.0043, "rho": -0.0634, "theo": 1.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FRI270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.104, "vega": 0.0696, "theta": -0.0068, "rho": 0.0454, "theo": 3.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "FRI270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": -0.3539, "gamma": 0.0639, "vega": 0.0865, "theta": -0.0042, "rho": -0.0763, "theo": 1.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FRI270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1587, "open_interest": 0.0, "volume": 0.0, "delta": 0.6168, "gamma": 0.106, "vega": 0.0824, "theta": -0.0065, "rho": 0.0509, "theo": 2.3254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "FRI270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.4237, "gamma": 0.0694, "vega": 0.0902, "theta": -0.0042, "rho": -0.092, "theo": 1.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FRI270617C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0952, "vega": 0.089, "theta": -0.0058, "rho": 0.0518, "theo": 1.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "FRI270617P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0696, "vega": 0.0907, "theta": -0.0041, "rho": -0.1089, "theo": 2.4497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "FRI270617C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.4269, "gamma": 0.0803, "vega": 0.0897, "theta": -0.0053, "rho": 0.0493, "theo": 1.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "FRI270617P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.0653, "vega": 0.0886, "theta": -0.004, "rho": -0.1249, "theo": 3.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "FRI270617C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.0682, "vega": 0.0872, "theta": -0.0051, "rho": 0.0455, "theo": 1.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FRI270617P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.241, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0591, "vega": 0.0852, "theta": -0.0039, "rho": -0.1391, "theo": 3.9258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FRI270617C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": 0.3182, "gamma": 0.0591, "vega": 0.0837, "theta": -0.0051, "rho": 0.042, "theo": 1.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "FRI270617P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.6446, "gamma": 0.0529, "vega": 0.0813, "theta": -0.0038, "rho": -0.1516, "theo": 4.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "FRI270617C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2691, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.0519, "vega": 0.0796, "theta": -0.0051, "rho": 0.0383, "theo": 1.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FRI270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0474, "vega": 0.0775, "theta": -0.0037, "rho": -0.1626, "theo": 5.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.00000023841858}, {"option": "FRI270617C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2925, "open_interest": 0.0, "volume": 0.0, "delta": 0.2557, "gamma": 0.046, "vega": 0.0762, "theta": -0.0051, "rho": 0.0353, "theo": 0.9572, "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": 0.975000023841858}, {"option": "FRI270617P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2791, "open_interest": 5.0, "volume": 0.0, "delta": -0.6989, "gamma": 0.0426, "vega": 0.074, "theta": -0.0035, "rho": -0.1725, "theo": 6.5534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-10-27T13:24:28", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "FRI270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2338, "gamma": 0.0413, "vega": 0.0726, "theta": -0.0051, "rho": 0.0326, "theo": 0.8972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FRI270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.0386, "vega": 0.0708, "theta": -0.0034, "rho": -0.1813, "theo": 7.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "FRI270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.2158, "gamma": 0.0373, "vega": 0.0697, "theta": -0.0051, "rho": 0.0304, "theo": 0.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FRI270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3188, "open_interest": 13.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0352, "vega": 0.068, "theta": -0.0032, "rho": -0.1893, "theo": 8.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-10-28T10:23:35", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "FRI270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.034, "vega": 0.0668, "theta": -0.0051, "rho": 0.0285, "theo": 0.8078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "FRI270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7488, "gamma": 0.0323, "vega": 0.0654, "theta": -0.0031, "rho": -0.1965, "theo": 9.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.74999976158142}], "symbol": "FRI", "security_type": "stock", "exchange_id": 3, "current_price": 31.61, "price_change": 0.51, "price_change_percent": 1.6399, "bid": 31.01, "ask": 47.72, "bid_size": 100, "ask_size": 100, "open": 31.46, "high": 31.75, "low": 31.38, "close": 31.61, "prev_day_close": 31.1, "volume": 63336, "iv30": 27.831, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415190999, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "FRI"}