{"timestamp": "2026-11-09 23:27:42", "data": {"options": [{"option": "FUN261120C00002500", "bid": 8.0, "bid_size": 57.0, "ask": 8.8, "ask_size": 51.0, "iv": 5.4359, "open_interest": 2.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0009, "theo": 8.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-06T14:34:05", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FUN261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.0897, "open_interest": 12.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T13:50:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FUN261120C00005000", "bid": 5.3, "bid_size": 157.0, "ask": 6.3, "ask_size": 45.0, "iv": 2.0483, "open_interest": 55.0, "volume": 1.0, "delta": 0.9932, "gamma": 0.0052, "vega": 0.0003, "theta": -0.002, "rho": 0.0018, "theo": 5.7945, "change": 0.7, "open": 5.95, "high": 5.95, "low": 5.95, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T13:44:57", "percent_change": 13.3333, "prev_day_close": 5.25}, {"option": "FUN261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 772.0, "iv": 2.2398, "open_interest": 548.0, "volume": 20.0, "delta": -0.0067, "gamma": 0.0052, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0082, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T13:59:34", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "FUN261120C00007500", "bid": 3.2, "bid_size": 709.0, "ask": 3.8, "ask_size": 325.0, "iv": 2.0697, "open_interest": 779.0, "volume": 84.0, "delta": 0.9612, "gamma": 0.0353, "vega": 0.0016, "theta": -0.0081, "rho": 0.0025, "theo": 3.329, "change": 0.75, "open": 2.8, "high": 3.5, "low": 2.8, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:44:29", "percent_change": 27.2727, "prev_day_close": 2.75}, {"option": "FUN261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.1595, "open_interest": 2477.0, "volume": 138.0, "delta": -0.0387, "gamma": 0.0354, "vega": 0.0016, "theta": -0.0085, "rho": -0.0001, "theo": 0.0388, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:32:08", "percent_change": -60.0, "prev_day_close": 0.0750000011175871}, {"option": "FUN261120C00010000", "bid": 1.0, "bid_size": 345.0, "ask": 1.1, "ask_size": 1.0, "iv": 0.7881, "open_interest": 1246.0, "volume": 417.0, "delta": 0.7236, "gamma": 0.2111, "vega": 0.0063, "theta": -0.0242, "rho": 0.0024, "theo": 1.0835, "change": 0.425, "open": 0.75, "high": 1.25, "low": 0.7, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:49:04", "percent_change": 58.6207, "prev_day_close": 0.724999994039536}, {"option": "FUN261120P00010000", "bid": 0.2, "bid_size": 893.0, "ask": 0.4, "ask_size": 872.0, "iv": 0.8583, "open_interest": 756.0, "volume": 83.0, "delta": -0.2769, "gamma": 0.2117, "vega": 0.0063, "theta": -0.0244, "rho": -0.001, "theo": 0.2899, "change": -0.325, "open": 0.32, "high": 0.4, "low": 0.22, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:23:59", "percent_change": -56.5217, "prev_day_close": 0.574999988079071}, {"option": "FUN261120C00012500", "bid": 0.15, "bid_size": 200.0, "ask": 0.2, "ask_size": 117.0, "iv": 0.9105, "open_interest": 663.0, "volume": 358.0, "delta": 0.1817, "gamma": 0.1644, "vega": 0.0049, "theta": -0.019, "rho": 0.0006, "theo": 0.1454, "change": 0.105, "open": 0.1, "high": 0.2, "low": 0.09, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:54:57", "percent_change": 140.0, "prev_day_close": 0.0750000011175871}, {"option": "FUN261120P00012500", "bid": 1.6, "bid_size": 130.0, "ask": 1.95, "ask_size": 95.0, "iv": 0.6702, "open_interest": 22.0, "volume": 1.0, "delta": -0.8209, "gamma": 0.1656, "vega": 0.0049, "theta": -0.0189, "rho": -0.0024, "theo": 1.8522, "change": -0.595, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T11:38:49", "percent_change": -24.5361, "prev_day_close": 2.42500007152557}, {"option": "FUN261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.0035, "open_interest": 618.0, "volume": 19.0, "delta": 0.0438, "gamma": 0.0469, "vega": 0.0017, "theta": -0.0076, "rho": 0.0001, "theo": 0.0318, "change": 0.015, "open": 0.02, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:37:45", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "FUN261120P00015000", "bid": 3.7, "bid_size": 82.0, "ask": 4.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0485, "vega": 0.0016, "theta": -0.0075, "rho": -0.002, "theo": 4.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-06T14:40:45", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "FUN261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 202.0, "iv": 1.9238, "open_interest": 20.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0166, "vega": 0.0007, "theta": -0.0035, "rho": 0.0, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-22T13:42:28", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261120P00017500", "bid": 6.2, "bid_size": 74.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9901, "gamma": 0.0186, "vega": 0.0005, "theta": -0.0028, "rho": -0.0012, "theo": 6.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-29T13:53:08", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "FUN261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 2.2042, "open_interest": 25.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0072, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:42:09", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FUN261120P00020000", "bid": 8.7, "bid_size": 71.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0049, "vega": 0.0, "theta": -0.0013, "rho": -0.0001, "theo": 9.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-10-07T12:34:13", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "FUN261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 20.0, "iv": 2.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0036, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261120P00022500", "bid": 11.2, "bid_size": 72.0, "ask": 12.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 11.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.05, "last_trade_time": "2026-09-21T12:45:13", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "FUN261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 2.1481, "open_interest": 3.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.002, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T11:47:46", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FUN261120P00025000", "bid": 13.7, "bid_size": 75.0, "ask": 14.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 14.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "FUN261218C00002500", "bid": 7.8, "bid_size": 61.0, "ask": 8.8, "ask_size": 11.0, "iv": 2.2757, "open_interest": 19.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": 0.0028, "theo": 8.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.86, "last_trade_time": "2026-09-23T11:17:53", "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "FUN261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 604.0, "iv": 3.0599, "open_interest": 3.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T10:43:47", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218C00005000", "bid": 5.4, "bid_size": 182.0, "ask": 6.3, "ask_size": 50.0, "iv": 1.6159, "open_interest": 59.0, "volume": 13.0, "delta": 0.9882, "gamma": 0.0077, "vega": 0.0011, "theta": -0.0009, "rho": 0.0054, "theo": 5.797, "change": 0.85, "open": 5.3, "high": 6.0, "low": 5.3, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:44:57", "percent_change": 16.5049, "prev_day_close": 5.15000009536743}, {"option": "FUN261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 687.0, "iv": 1.3434, "open_interest": 440.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0077, "vega": 0.0011, "theta": -0.0015, "rho": -0.0001, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T13:34:14", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FUN261218C00007500", "bid": 3.3, "bid_size": 558.0, "ask": 3.5, "ask_size": 192.0, "iv": 0.8484, "open_interest": 506.0, "volume": 40.0, "delta": 0.9208, "gamma": 0.0476, "vega": 0.0052, "theta": -0.0054, "rho": 0.0073, "theo": 3.415, "change": 0.525, "open": 3.4, "high": 3.51, "low": 3.4, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-09T15:59:52", "percent_change": 17.9487, "prev_day_close": 2.92499995231628}, {"option": "FUN261218P00007500", "bid": 0.05, "bid_size": 824.0, "ask": 0.15, "ask_size": 344.0, "iv": 0.8312, "open_interest": 1125.0, "volume": 73.0, "delta": -0.0794, "gamma": 0.0477, "vega": 0.0052, "theta": -0.0058, "rho": -0.001, "theo": 0.1232, "change": -0.12, "open": 0.19, "high": 0.19, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:42:28", "percent_change": -60.0, "prev_day_close": 0.200000002980232}, {"option": "FUN261218C00010000", "bid": 1.4, "bid_size": 512.0, "ask": 1.6, "ask_size": 114.0, "iv": 0.7986, "open_interest": 215.0, "volume": 30.0, "delta": 0.6694, "gamma": 0.136, "vega": 0.0127, "theta": -0.0123, "rho": 0.0064, "theo": 1.4689, "change": 0.485, "open": 1.4, "high": 1.66, "low": 1.35, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T15:02:05", "percent_change": 41.2766, "prev_day_close": 1.17500001192093}, {"option": "FUN261218P00010000", "bid": 0.6, "bid_size": 423.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.7416, "open_interest": 10340.0, "volume": 24.0, "delta": -0.3321, "gamma": 0.1368, "vega": 0.0128, "theta": -0.0124, "rho": -0.0041, "theo": 0.6667, "change": -0.35, "open": 0.9, "high": 0.9, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:17:17", "percent_change": -35.0, "prev_day_close": 1.0}, {"option": "FUN261218C00012500", "bid": 0.45, "bid_size": 141.0, "ask": 0.6, "ask_size": 354.0, "iv": 0.7839, "open_interest": 788.0, "volume": 254.0, "delta": 0.3157, "gamma": 0.137, "vega": 0.0125, "theta": -0.0117, "rho": 0.0033, "theo": 0.4621, "change": 0.145, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T15:17:55", "percent_change": 38.6667, "prev_day_close": 0.375}, {"option": "FUN261218P00012500", "bid": 2.0, "bid_size": 613.0, "ask": 2.4, "ask_size": 527.0, "iv": 0.7692, "open_interest": 10135.0, "volume": 1.0, "delta": -0.6895, "gamma": 0.1393, "vega": 0.0124, "theta": -0.0118, "rho": -0.0076, "theo": 2.156, "change": -0.585, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T14:58:24", "percent_change": -21.8692, "prev_day_close": 2.67500007152557}, {"option": "FUN261218C00015000", "bid": 0.15, "bid_size": 556.0, "ask": 0.25, "ask_size": 344.0, "iv": 0.8446, "open_interest": 224.0, "volume": 157.0, "delta": 0.1198, "gamma": 0.0738, "vega": 0.007, "theta": -0.0068, "rho": 0.0013, "theo": 0.1399, "change": 0.05, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:59:50", "percent_change": 50.0, "prev_day_close": 0.100000003352761}, {"option": "FUN261218P00015000", "bid": 4.0, "bid_size": 147.0, "ask": 4.6, "ask_size": 129.0, "iv": 0.6982, "open_interest": 48.0, "volume": 0.0, "delta": -0.8904, "gamma": 0.0773, "vega": 0.0066, "theta": -0.0067, "rho": -0.0077, "theo": 4.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:16:22", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "FUN261218C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 40.0, "iv": 0.8146, "open_interest": 103.0, "volume": 0.0, "delta": 0.0465, "gamma": 0.0339, "vega": 0.0034, "theta": -0.0034, "rho": 0.0005, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T11:45:41", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00017500", "bid": 6.4, "bid_size": 386.0, "ask": 6.9, "ask_size": 292.0, "iv": 0.0, "open_interest": 181.0, "volume": 50.0, "delta": -0.9692, "gamma": 0.0392, "vega": 0.0023, "theta": -0.0033, "rho": -0.0045, "theo": 6.758, "change": -0.86, "open": 6.6, "high": 6.6, "low": 6.59, "tick": "no_change", "last_trade_price": 6.59, "last_trade_time": "2026-11-09T14:57:47", "percent_change": -11.5436, "prev_day_close": 7.45000004768372}, {"option": "FUN261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 800.0, "iv": 1.1702, "open_interest": 10880.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0158, "vega": 0.0017, "theta": -0.0017, "rho": 0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:29:27", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00020000", "bid": 8.7, "bid_size": 77.0, "ask": 9.7, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0096, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 9.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-12T12:44:54", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FUN261218C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 42.0, "iv": 1.2755, "open_interest": 687.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0078, "vega": 0.0009, "theta": -0.0009, "rho": 0.0001, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:58:36", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FUN261218P00022500", "bid": 11.2, "bid_size": 55.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 11.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-06-29T11:31:36", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "FUN261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 1.4112, "open_interest": 10085.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0041, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:43:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FUN261218P00025000", "bid": 14.1, "bid_size": 5.0, "ask": 14.5, "ask_size": 5.0, "iv": 1.4397, "open_interest": 188.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 14.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-13T10:05:45", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FUN261218C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 320.0, "iv": 1.6473, "open_interest": 16.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0022, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T14:59:49", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00027500", "bid": 16.2, "bid_size": 47.0, "ask": 17.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 16.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "FUN261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 1.3391, "open_interest": 470.0, "volume": 10.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0012, "change": -0.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:22:00", "percent_change": -80.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00030000", "bid": 18.7, "bid_size": 47.0, "ask": 19.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 19.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "FUN261218C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 336.0, "iv": 1.8584, "open_interest": 23.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-25T09:40:59", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00032500", "bid": 21.2, "bid_size": 47.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 21.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "FUN261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.5016, "open_interest": 105.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-18T13:01:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FUN261218P00035000", "bid": 23.7, "bid_size": 52.0, "ask": 24.8, "ask_size": 5.0, "iv": 1.6428, "open_interest": 30.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 24.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.0, "last_trade_time": "2026-09-04T09:53:47", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "FUN261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 537.0, "iv": 1.6389, "open_interest": 2204.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FUN261218P00040000", "bid": 28.7, "bid_size": 41.0, "ask": 29.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 29.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.45, "last_trade_time": "2026-05-15T12:24:29", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "FUN261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 339.0, "iv": 2.2478, "open_interest": 365.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "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": 0.1, "last_trade_time": "2026-09-29T13:03:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00045000", "bid": 33.7, "bid_size": 49.0, "ask": 34.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 34.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.36, "last_trade_time": "2026-05-26T12:52:34", "percent_change": 0.0, "prev_day_close": 34.9000015258789}, {"option": "FUN261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 6.0, "iv": 2.2254, "open_interest": 202.0, "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": 0.05, "last_trade_time": "2026-08-06T09:45:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FUN261218P00050000", "bid": 38.7, "bid_size": 41.0, "ask": 39.8, "ask_size": 5.0, "iv": 2.0838, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 39.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2025-10-01T12:58:35", "percent_change": 0.0, "prev_day_close": 39.9000015258789}, {"option": "FUN261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 59.0, "iv": 2.4761, "open_interest": 54.0, "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": 0.05, "last_trade_time": "2026-08-06T09:45:44", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00055000", "bid": 43.7, "bid_size": 41.0, "ask": 44.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 44.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "FUN261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 56.0, "iv": 2.5726, "open_interest": 15.0, "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": 0.25, "last_trade_time": "2026-05-15T11:11:57", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00060000", "bid": 48.7, "bid_size": 41.0, "ask": 49.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 49.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "FUN261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 48.0, "iv": 2.6602, "open_interest": 10.0, "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": 0.35, "last_trade_time": "2026-06-18T13:18:11", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN261218P00065000", "bid": 53.7, "bid_size": 41.0, "ask": 54.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.001, "rho": 0.0, "theo": 54.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-05-07T14:15:17", "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "FUN270115C00002500", "bid": 7.8, "bid_size": 131.0, "ask": 8.8, "ask_size": 8.0, "iv": 2.046, "open_interest": 41.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0021, "vega": 0.0007, "theta": 0.0, "rho": 0.0045, "theo": 8.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.88, "last_trade_time": "2026-09-25T11:55:31", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FUN270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 516.0, "iv": 2.3396, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0021, "vega": 0.0007, "theta": -0.0007, "rho": -0.0001, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN270115C00005000", "bid": 5.7, "bid_size": 350.0, "ask": 6.1, "ask_size": 318.0, "iv": 1.2114, "open_interest": 192.0, "volume": 2.0, "delta": 0.9695, "gamma": 0.0134, "vega": 0.0031, "theta": -0.0018, "rho": 0.0088, "theo": 5.8572, "change": 0.75, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T15:40:55", "percent_change": 14.5631, "prev_day_close": 5.15000009536743}, {"option": "FUN270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2214.0, "iv": 1.1138, "open_interest": 2642.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0134, "vega": 0.0031, "theta": -0.0025, "rho": -0.0007, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T09:53:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN270115C00007500", "bid": 3.5, "bid_size": 514.0, "ask": 3.9, "ask_size": 498.0, "iv": 0.9807, "open_interest": 424.0, "volume": 19.0, "delta": 0.8788, "gamma": 0.0499, "vega": 0.0093, "theta": -0.0056, "rho": 0.0112, "theo": 3.5913, "change": 0.55, "open": 3.0, "high": 3.72, "low": 3.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:38:11", "percent_change": 18.0328, "prev_day_close": 3.05000007152557}, {"option": "FUN270115P00007500", "bid": 0.2, "bid_size": 40.0, "ask": 0.3, "ask_size": 397.0, "iv": 0.8352, "open_interest": 761.0, "volume": 12.0, "delta": -0.1209, "gamma": 0.0502, "vega": 0.0093, "theta": -0.006, "rho": -0.0027, "theo": 0.2804, "change": -0.1, "open": 0.3, "high": 0.3, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:50:59", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "FUN270115C00010000", "bid": 1.75, "bid_size": 274.0, "ask": 1.9, "ask_size": 45.0, "iv": 0.7932, "open_interest": 2830.0, "volume": 41.0, "delta": 0.659, "gamma": 0.1036, "vega": 0.0169, "theta": -0.0094, "rho": 0.0101, "theo": 1.8007, "change": 0.5, "open": 1.5, "high": 1.95, "low": 1.4, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:37:47", "percent_change": 34.4828, "prev_day_close": 1.44999998807907}, {"option": "FUN270115P00010000", "bid": 0.85, "bid_size": 632.0, "ask": 1.05, "ask_size": 42.0, "iv": 0.7511, "open_interest": 459.0, "volume": 62.0, "delta": -0.3424, "gamma": 0.1046, "vega": 0.0169, "theta": -0.0096, "rho": -0.0075, "theo": 0.9719, "change": -0.35, "open": 1.07, "high": 1.07, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:26:26", "percent_change": -28.0, "prev_day_close": 1.25}, {"option": "FUN270115C00012500", "bid": 0.7, "bid_size": 715.0, "ask": 0.9, "ask_size": 54.0, "iv": 0.7522, "open_interest": 1330.0, "volume": 54.0, "delta": 0.3889, "gamma": 0.1111, "vega": 0.0177, "theta": -0.0097, "rho": 0.0065, "theo": 0.7862, "change": 0.225, "open": 0.7, "high": 0.85, "low": 0.7, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:48:30", "percent_change": 36.0, "prev_day_close": 0.625}, {"option": "FUN270115P00012500", "bid": 2.3, "bid_size": 617.0, "ask": 2.55, "ask_size": 237.0, "iv": 0.7317, "open_interest": 1734.0, "volume": 1.0, "delta": -0.6164, "gamma": 0.1134, "vega": 0.0175, "theta": -0.0097, "rho": -0.0127, "theo": 2.4472, "change": -0.545, "open": 2.33, "high": 2.33, "low": 2.33, "tick": "down", "last_trade_price": 2.33, "last_trade_time": "2026-11-09T15:51:40", "percent_change": -18.9565, "prev_day_close": 2.875}, {"option": "FUN270115C00015000", "bid": 0.3, "bid_size": 22.0, "ask": 0.5, "ask_size": 573.0, "iv": 0.8038, "open_interest": 446.0, "volume": 179.0, "delta": 0.2074, "gamma": 0.0804, "vega": 0.0132, "theta": -0.0075, "rho": 0.0036, "theo": 0.3509, "change": 0.05, "open": 0.25, "high": 0.38, "low": 0.25, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:57:31", "percent_change": 16.6667, "prev_day_close": 0.300000004470348}, {"option": "FUN270115P00015000", "bid": 4.2, "bid_size": 735.0, "ask": 4.6, "ask_size": 274.0, "iv": 0.6713, "open_interest": 569.0, "volume": 0.0, "delta": -0.803, "gamma": 0.0839, "vega": 0.0127, "theta": -0.0073, "rho": -0.0145, "theo": 4.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.28, "last_trade_time": "2026-11-04T09:44:49", "percent_change": 0.0, "prev_day_close": 5.05000019073486}, {"option": "FUN270115C00017500", "bid": 0.1, "bid_size": 1450.0, "ask": 0.25, "ask_size": 432.0, "iv": 0.8053, "open_interest": 1240.0, "volume": 4.0, "delta": 0.1129, "gamma": 0.0514, "vega": 0.0088, "theta": -0.0052, "rho": 0.002, "theo": 0.1722, "change": 0.125, "open": 0.1, "high": 0.25, "low": 0.1, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:43:53", "percent_change": 100.0, "prev_day_close": 0.12500000372529}, {"option": "FUN270115P00017500", "bid": 6.5, "bid_size": 53.0, "ask": 7.0, "ask_size": 30.0, "iv": 0.6252, "open_interest": 2.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0559, "vega": 0.0077, "theta": -0.0049, "rho": -0.0131, "theo": 6.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-10-05T14:26:31", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "FUN270115C00020000", "bid": 0.05, "bid_size": 322.0, "ask": 0.1, "ask_size": 14.0, "iv": 0.8052, "open_interest": 1746.0, "volume": 16.0, "delta": 0.065, "gamma": 0.0325, "vega": 0.0058, "theta": -0.0036, "rho": 0.0011, "theo": 0.0929, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:13:00", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "FUN270115P00020000", "bid": 8.9, "bid_size": 411.0, "ask": 9.6, "ask_size": 443.0, "iv": 0.7671, "open_interest": 225.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0384, "vega": 0.0041, "theta": -0.0032, "rho": -0.0097, "theo": 9.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-14T15:29:19", "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "FUN270115C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 32.0, "iv": 0.8613, "open_interest": 99.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.021, "vega": 0.0039, "theta": -0.0025, "rho": 0.0007, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T11:50:59", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FUN270115P00022500", "bid": 11.2, "bid_size": 56.0, "ask": 12.3, "ask_size": 5.0, "iv": 0.8906, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0274, "vega": 0.0015, "theta": -0.0019, "rho": -0.0045, "theo": 11.7471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.74, "last_trade_time": "2026-07-21T15:41:53", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "FUN270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 11.0, "iv": 0.8678, "open_interest": 210.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.014, "vega": 0.0027, "theta": -0.0018, "rho": 0.0004, "theo": 0.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:11:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FUN270115P00025000", "bid": 13.7, "bid_size": 65.0, "ask": 14.8, "ask_size": 8.0, "iv": 1.0003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0023, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 14.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-08-12T09:43:01", "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "FUN270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 561.0, "iv": 1.339, "open_interest": 96.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0068, "vega": 0.0014, "theta": -0.001, "rho": 0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T09:51:23", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN270115P00030000", "bid": 18.7, "bid_size": 41.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 19.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.19, "last_trade_time": "2025-11-17T13:26:36", "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "FUN270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 227.0, "iv": 1.4849, "open_interest": 91.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0037, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-08-25T09:30:15", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN270115P00035000", "bid": 23.7, "bid_size": 41.0, "ask": 24.8, "ask_size": 5.0, "iv": 1.3467, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 24.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.0, "last_trade_time": "2026-03-26T11:38:55", "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "FUN270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.3619, "open_interest": 2365.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0004, "rho": 0.0001, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:46:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FUN270115P00040000", "bid": 28.7, "bid_size": 41.0, "ask": 29.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 29.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "FUN270319C00002500", "bid": 7.9, "bid_size": 13.0, "ask": 8.9, "ask_size": 16.0, "iv": 1.7472, "open_interest": 11.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0037, "vega": 0.002, "theta": 0.0, "rho": 0.0076, "theo": 8.3222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-10-26T13:22:00", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "FUN270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 551.0, "iv": 1.6877, "open_interest": 1.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0037, "vega": 0.002, "theta": -0.001, "rho": -0.0006, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:47:55", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN270319C00005000", "bid": 5.6, "bid_size": 680.0, "ask": 6.3, "ask_size": 530.0, "iv": 0.9166, "open_interest": 171.0, "volume": 61.0, "delta": 0.944, "gamma": 0.0171, "vega": 0.0071, "theta": -0.002, "rho": 0.0149, "theo": 6.0032, "change": 0.27, "open": 5.42, "high": 5.8, "low": 5.42, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T09:42:59", "percent_change": 5.04673, "prev_day_close": 5.34999990463257}, {"option": "FUN270319P00005000", "bid": 0.05, "bid_size": 1268.0, "ask": 0.2, "ask_size": 641.0, "iv": 0.9024, "open_interest": 1006.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0172, "vega": 0.0071, "theta": -0.0027, "rho": -0.0026, "theo": 0.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T13:59:16", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "FUN270319C00007500", "bid": 3.8, "bid_size": 663.0, "ask": 4.2, "ask_size": 736.0, "iv": 0.8818, "open_interest": 445.0, "volume": 101.0, "delta": 0.8389, "gamma": 0.0446, "vega": 0.0156, "theta": -0.0046, "rho": 0.0182, "theo": 3.9387, "change": 0.4, "open": 3.9, "high": 4.2, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T14:35:53", "percent_change": 11.4286, "prev_day_close": 3.5}, {"option": "FUN270319P00007500", "bid": 0.45, "bid_size": 1025.0, "ask": 0.7, "ask_size": 1362.0, "iv": 0.8376, "open_interest": 980.0, "volume": 2.0, "delta": -0.1602, "gamma": 0.0451, "vega": 0.0156, "theta": -0.005, "rho": -0.0074, "theo": 0.5831, "change": -0.105, "open": 0.56, "high": 0.57, "low": 0.56, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:58:52", "percent_change": -15.5556, "prev_day_close": 0.675000011920929}, {"option": "FUN270319C00010000", "bid": 2.3, "bid_size": 343.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.7903, "open_interest": 351.0, "volume": 33.0, "delta": 0.6625, "gamma": 0.0731, "vega": 0.0234, "theta": -0.0067, "rho": 0.0171, "theo": 2.3589, "change": 0.5, "open": 1.85, "high": 2.55, "low": 1.85, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T13:51:31", "percent_change": 24.3902, "prev_day_close": 2.05000001192093}, {"option": "FUN270319P00010000", "bid": 1.3, "bid_size": 715.0, "ask": 1.55, "ask_size": 277.0, "iv": 0.7538, "open_interest": 496.0, "volume": 10.0, "delta": -0.339, "gamma": 0.0743, "vega": 0.0235, "theta": -0.0069, "rho": -0.0153, "theo": 1.4695, "change": -0.325, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:14:52", "percent_change": -18.8406, "prev_day_close": 1.72500002384186}, {"option": "FUN270319C00012500", "bid": 1.2, "bid_size": 1572.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.7692, "open_interest": 964.0, "volume": 60.0, "delta": 0.4709, "gamma": 0.0817, "vega": 0.0255, "theta": -0.0072, "rho": 0.0132, "theo": 1.3607, "change": 0.225, "open": 1.2, "high": 1.45, "low": 1.2, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:43:27", "percent_change": 19.1489, "prev_day_close": 1.17499995231628}, {"option": "FUN270319P00012500", "bid": 2.75, "bid_size": 503.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.7452, "open_interest": 136.0, "volume": 0.0, "delta": -0.5352, "gamma": 0.0842, "vega": 0.0254, "theta": -0.0073, "rho": -0.0233, "theo": 2.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-10-26T12:05:32", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "FUN270319C00015000", "bid": 0.75, "bid_size": 22.0, "ask": 1.0, "ask_size": 965.0, "iv": 0.7915, "open_interest": 306.0, "volume": 51.0, "delta": 0.3201, "gamma": 0.0728, "vega": 0.0229, "theta": -0.0066, "rho": 0.0094, "theo": 0.8028, "change": 0.15, "open": 0.79, "high": 0.85, "low": 0.79, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:26:37", "percent_change": 21.4286, "prev_day_close": 0.700000017881394}, {"option": "FUN270319P00015000", "bid": 4.6, "bid_size": 456.0, "ask": 5.1, "ask_size": 349.0, "iv": 0.7486, "open_interest": 72.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0767, "vega": 0.0223, "theta": -0.0065, "rho": -0.028, "theo": 4.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-02T15:07:29", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FUN270319C00017500", "bid": 0.25, "bid_size": 996.0, "ask": 0.6, "ask_size": 85.0, "iv": 0.737, "open_interest": 32.0, "volume": 0.0, "delta": 0.2182, "gamma": 0.0586, "vega": 0.0189, "theta": -0.0056, "rho": 0.0065, "theo": 0.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.39, "last_trade_time": "2026-11-06T14:20:14", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FUN270319P00017500", "bid": 6.7, "bid_size": 103.0, "ask": 7.2, "ask_size": 33.0, "iv": 0.7042, "open_interest": 6.0, "volume": 0.0, "delta": -0.8008, "gamma": 0.0638, "vega": 0.0176, "theta": -0.0053, "rho": -0.0289, "theo": 7.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-10-09T15:36:59", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FUN270319C00020000", "bid": 0.25, "bid_size": 527.0, "ask": 0.4, "ask_size": 434.0, "iv": 0.7966, "open_interest": 71.0, "volume": 62.0, "delta": 0.1522, "gamma": 0.0456, "vega": 0.0151, "theta": -0.0045, "rho": 0.0046, "theo": 0.3245, "change": 0.08, "open": 0.25, "high": 0.33, "low": 0.25, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:50:40", "percent_change": 32.0, "prev_day_close": 0.250000007450581}, {"option": "FUN270319P00020000", "bid": 9.0, "bid_size": 76.0, "ask": 9.6, "ask_size": 47.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": -0.874, "gamma": 0.0521, "vega": 0.0128, "theta": -0.0041, "rho": -0.0265, "theo": 9.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-13T09:43:05", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "FUN270319C00022500", "bid": 0.15, "bid_size": 194.0, "ask": 0.3, "ask_size": 121.0, "iv": 0.819, "open_interest": 19.0, "volume": 7.0, "delta": 0.1091, "gamma": 0.0353, "vega": 0.012, "theta": -0.0037, "rho": 0.0033, "theo": 0.2215, "change": 0.025, "open": 0.22, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:15:13", "percent_change": 14.2857, "prev_day_close": 0.175000004470348}, {"option": "FUN270319P00022500", "bid": 11.4, "bid_size": 47.0, "ask": 12.0, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.0433, "vega": 0.0087, "theta": -0.0031, "rho": -0.0215, "theo": 11.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.37, "last_trade_time": "2026-09-23T12:13:30", "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "FUN270319C00025000", "bid": 0.05, "bid_size": 508.0, "ask": 0.35, "ask_size": 548.0, "iv": 0.8779, "open_interest": 27.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.0275, "vega": 0.0095, "theta": -0.003, "rho": 0.0025, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.31, "last_trade_time": "2026-08-25T12:18:02", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "FUN270319P00025000", "bid": 13.9, "bid_size": 48.0, "ask": 14.6, "ask_size": 26.0, "iv": 0.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0364, "vega": 0.0049, "theta": -0.0025, "rho": -0.0144, "theo": 14.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-07-24T12:59:35", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "FUN270319C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 69.0, "iv": 0.9233, "open_interest": 10.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0217, "vega": 0.0077, "theta": -0.0024, "rho": 0.0019, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FUN270319P00027500", "bid": 16.2, "bid_size": 41.0, "ask": 17.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0259, "vega": 0.002, "theta": -0.0017, "rho": -0.0059, "theo": 16.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "FUN270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 80.0, "iv": 0.9852, "open_interest": 10.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0173, "vega": 0.0062, "theta": -0.002, "rho": 0.0014, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-06T10:27:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FUN270319P00030000", "bid": 18.7, "bid_size": 41.0, "ask": 19.8, "ask_size": 5.0, "iv": 0.9406, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0061, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 19.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "FUN270319C00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 86.0, "iv": 1.0119, "open_interest": 15.0, "volume": 0.0, "delta": 0.0367, "gamma": 0.014, "vega": 0.0051, "theta": -0.0017, "rho": 0.0011, "theo": 0.0664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-15T10:28:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FUN270319P00032500", "bid": 21.2, "bid_size": 41.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0012, "rho": 0.0, "theo": 21.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-10-13T11:23:56", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "FUN270416C00002500", "bid": 7.8, "bid_size": 63.0, "ask": 8.9, "ask_size": 14.0, "iv": 1.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0034, "vega": 0.002, "theta": 0.0, "rho": 0.0095, "theo": 8.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FUN270416P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 66.0, "iv": 1.536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0034, "vega": 0.002, "theta": -0.0007, "rho": -0.0006, "theo": 0.038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FUN270416C00005000", "bid": 5.6, "bid_size": 45.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.9742, "open_interest": 0.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.017, "vega": 0.008, "theta": -0.0014, "rho": 0.0178, "theo": 6.0629, "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": 5.45000004768372}, {"option": "FUN270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 79.0, "iv": 0.9275, "open_interest": 0.0, "volume": 0.0, "delta": -0.0561, "gamma": 0.0171, "vega": 0.008, "theta": -0.0023, "rho": -0.0032, "theo": 0.2012, "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": 0.200000002980232}, {"option": "FUN270416C00007500", "bid": 3.9, "bid_size": 65.0, "ask": 4.4, "ask_size": 92.0, "iv": 0.8893, "open_interest": 4.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0423, "vega": 0.0176, "theta": -0.004, "rho": 0.0214, "theo": 4.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-02T14:58:28", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "FUN270416P00007500", "bid": 0.4, "bid_size": 442.0, "ask": 0.8, "ask_size": 550.0, "iv": 0.7812, "open_interest": 2.0, "volume": 0.0, "delta": -0.1657, "gamma": 0.0428, "vega": 0.0177, "theta": -0.0045, "rho": -0.0095, "theo": 0.6711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:45:33", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "FUN270416C00010000", "bid": 2.45, "bid_size": 139.0, "ask": 2.75, "ask_size": 82.0, "iv": 0.7906, "open_interest": 10.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.0656, "vega": 0.0256, "theta": -0.0059, "rho": 0.0201, "theo": 2.5795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T10:11:07", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FUN270416P00010000", "bid": 1.35, "bid_size": 12.0, "ask": 1.7, "ask_size": 86.0, "iv": 0.7709, "open_interest": 0.0, "volume": 9.0, "delta": -0.3328, "gamma": 0.0669, "vega": 0.0257, "theta": -0.0062, "rho": -0.0187, "theo": 1.63, "change": -0.325, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T13:51:26", "percent_change": -17.3333, "prev_day_close": 1.875}, {"option": "FUN270416C00012500", "bid": 1.4, "bid_size": 309.0, "ask": 1.75, "ask_size": 33.0, "iv": 0.7591, "open_interest": 0.0, "volume": 0.0, "delta": 0.4962, "gamma": 0.074, "vega": 0.0282, "theta": -0.0065, "rho": 0.0163, "theo": 1.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-06T10:11:07", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "FUN270416P00012500", "bid": 2.8, "bid_size": 313.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5106, "gamma": 0.0766, "vega": 0.0282, "theta": -0.0066, "rho": -0.0279, "theo": 3.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "FUN270416C00015000", "bid": 0.75, "bid_size": 574.0, "ask": 1.25, "ask_size": 203.0, "iv": 0.7585, "open_interest": 0.0, "volume": 25.0, "delta": 0.3527, "gamma": 0.0692, "vega": 0.0263, "theta": -0.0061, "rho": 0.0122, "theo": 0.9793, "change": 0.15, "open": 0.8, "high": 1.0, "low": 0.8, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:03:54", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "FUN270416P00015000", "bid": 4.6, "bid_size": 166.0, "ask": 5.3, "ask_size": 184.0, "iv": 0.7185, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0734, "vega": 0.0257, "theta": -0.0059, "rho": -0.0336, "theo": 4.9814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FUN270416C00017500", "bid": 0.5, "bid_size": 286.0, "ask": 0.9, "ask_size": 17.0, "iv": 0.7462, "open_interest": 0.0, "volume": 0.0, "delta": 0.2477, "gamma": 0.0586, "vega": 0.0224, "theta": -0.0052, "rho": 0.0088, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "FUN270416P00017500", "bid": 6.8, "bid_size": 76.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.7709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7737, "gamma": 0.0643, "vega": 0.0209, "theta": -0.0048, "rho": -0.0352, "theo": 7.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FUN270521C00002500", "bid": 7.9, "bid_size": 5.0, "ask": 8.9, "ask_size": 14.0, "iv": 1.2579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0045, "vega": 0.0034, "theta": -0.0001, "rho": 0.0114, "theo": 8.3882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FUN270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 50.0, "iv": 1.2706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0045, "vega": 0.0034, "theta": -0.001, "rho": -0.0014, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FUN270521C00005000", "bid": 5.8, "bid_size": 23.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.9318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0177, "vega": 0.0104, "theta": -0.0018, "rho": 0.0204, "theo": 6.1687, "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": 5.54999995231628}, {"option": "FUN270521P00005000", "bid": 0.05, "bid_size": 108.0, "ask": 0.45, "ask_size": 311.0, "iv": 0.8963, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0179, "vega": 0.0104, "theta": -0.0025, "rho": -0.0051, "theo": 0.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "FUN270521C00007500", "bid": 3.9, "bid_size": 50.0, "ask": 4.6, "ask_size": 51.0, "iv": 0.8264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8257, "gamma": 0.0395, "vega": 0.0201, "theta": -0.0038, "rho": 0.0246, "theo": 4.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "FUN270521P00007500", "bid": 0.65, "bid_size": 97.0, "ask": 0.9, "ask_size": 166.0, "iv": 0.8, "open_interest": 0.0, "volume": 1.0, "delta": -0.1751, "gamma": 0.0401, "vega": 0.0202, "theta": -0.0043, "rho": -0.0126, "theo": 0.8264, "change": -0.08, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:58:52", "percent_change": -9.41176, "prev_day_close": 0.849999994039536}, {"option": "FUN270521C00010000", "bid": 2.55, "bid_size": 114.0, "ask": 3.1, "ask_size": 198.0, "iv": 0.7831, "open_interest": 21.0, "volume": 0.0, "delta": 0.6752, "gamma": 0.0592, "vega": 0.0281, "theta": -0.0053, "rho": 0.0237, "theo": 2.7928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:21:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "FUN270521P00010000", "bid": 1.65, "bid_size": 67.0, "ask": 1.95, "ask_size": 69.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.0608, "vega": 0.0282, "theta": -0.0056, "rho": -0.0231, "theo": 1.8219, "change": 0.0, "open": 0.0, "high": 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": "FUN270521C00012500", "bid": 1.65, "bid_size": 26.0, "ask": 2.05, "ask_size": 66.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": 0.5198, "gamma": 0.0669, "vega": 0.0311, "theta": -0.0059, "rho": 0.0199, "theo": 1.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "FUN270521P00012500", "bid": 3.1, "bid_size": 26.0, "ask": 3.5, "ask_size": 32.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0698, "vega": 0.031, "theta": -0.006, "rho": -0.0334, "theo": 3.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "FUN270521C00015000", "bid": 1.05, "bid_size": 38.0, "ask": 1.55, "ask_size": 71.0, "iv": 0.7851, "open_interest": 0.0, "volume": 0.0, "delta": 0.3914, "gamma": 0.0642, "vega": 0.03, "theta": -0.0058, "rho": 0.0157, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "FUN270521P00015000", "bid": 4.8, "bid_size": 83.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.728, "open_interest": 1.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0686, "vega": 0.0293, "theta": -0.0057, "rho": -0.0403, "theo": 5.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-11-02T15:06:10", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "FUN270521C00017500", "bid": 0.6, "bid_size": 52.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.7889, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0568, "vega": 0.027, "theta": -0.0053, "rho": 0.0122, "theo": 0.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "FUN270521P00017500", "bid": 6.9, "bid_size": 39.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.7268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0627, "vega": 0.0254, "theta": -0.0051, "rho": -0.043, "theo": 7.3084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "FUN270617C00002500", "bid": 7.9, "bid_size": 12.0, "ask": 8.9, "ask_size": 16.0, "iv": 1.1639, "open_interest": 1.0, "volume": 0.0, "delta": 0.9872, "gamma": 0.004, "vega": 0.0031, "theta": 0.0, "rho": 0.0135, "theo": 8.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-23T13:36:41", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "FUN270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 406.0, "iv": 1.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.004, "vega": 0.0031, "theta": -0.0007, "rho": -0.0012, "theo": 0.0612, "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": 0.150000005960464}, {"option": "FUN270617C00005000", "bid": 5.9, "bid_size": 24.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.8632, "open_interest": 5.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0174, "vega": 0.0111, "theta": -0.0009, "rho": 0.0232, "theo": 6.2393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-28T10:51:47", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FUN270617P00005000", "bid": 0.15, "bid_size": 783.0, "ask": 0.5, "ask_size": 1548.0, "iv": 0.9151, "open_interest": 1033.0, "volume": 1.0, "delta": -0.0688, "gamma": 0.0177, "vega": 0.0111, "theta": -0.0022, "rho": -0.0058, "theo": 0.3081, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:35:43", "percent_change": -20.0, "prev_day_close": 0.375000007450581}, {"option": "FUN270617C00007500", "bid": 4.2, "bid_size": 45.0, "ask": 4.7, "ask_size": 225.0, "iv": 0.8403, "open_interest": 30.0, "volume": 8.0, "delta": 0.8268, "gamma": 0.0375, "vega": 0.0216, "theta": -0.0031, "rho": 0.0274, "theo": 4.4019, "change": 0.65, "open": 3.9, "high": 4.7, "low": 3.9, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T13:56:17", "percent_change": 16.8831, "prev_day_close": 3.84999990463257}, {"option": "FUN270617P00007500", "bid": 0.8, "bid_size": 163.0, "ask": 1.05, "ask_size": 870.0, "iv": 0.8266, "open_interest": 121.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0383, "vega": 0.0218, "theta": -0.0039, "rho": -0.0147, "theo": 0.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T10:46:32", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "FUN270617C00010000", "bid": 2.9, "bid_size": 142.0, "ask": 3.2, "ask_size": 596.0, "iv": 0.7922, "open_interest": 1803.0, "volume": 21.0, "delta": 0.6852, "gamma": 0.0545, "vega": 0.0298, "theta": -0.0047, "rho": 0.0265, "theo": 3.0052, "change": 0.4, "open": 2.76, "high": 3.0, "low": 2.76, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:37:00", "percent_change": 15.3846, "prev_day_close": 2.60000002384186}, {"option": "FUN270617P00010000", "bid": 1.75, "bid_size": 203.0, "ask": 2.05, "ask_size": 130.0, "iv": 0.7588, "open_interest": 3.0, "volume": 0.0, "delta": -0.3225, "gamma": 0.0563, "vega": 0.03, "theta": -0.005, "rho": -0.0263, "theo": 1.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-05T15:53:52", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "FUN270617C00012500", "bid": 1.9, "bid_size": 99.0, "ask": 2.15, "ask_size": 87.0, "iv": 0.7641, "open_interest": 46.0, "volume": 2.0, "delta": 0.5402, "gamma": 0.0625, "vega": 0.0333, "theta": -0.0053, "rho": 0.0229, "theo": 2.0252, "change": 0.275, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:51:40", "percent_change": 15.942, "prev_day_close": 1.72500002384186}, {"option": "FUN270617P00012500", "bid": 3.2, "bid_size": 145.0, "ask": 3.6, "ask_size": 55.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.4735, "gamma": 0.0656, "vega": 0.0331, "theta": -0.0053, "rho": -0.0372, "theo": 3.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "FUN270617C00015000", "bid": 1.15, "bid_size": 466.0, "ask": 1.6, "ask_size": 510.0, "iv": 0.7489, "open_interest": 58.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.062, "vega": 0.0326, "theta": -0.0053, "rho": 0.0186, "theo": 1.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:56:02", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "FUN270617P00015000", "bid": 5.0, "bid_size": 202.0, "ask": 5.5, "ask_size": 83.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.6082, "gamma": 0.0669, "vega": 0.0318, "theta": -0.0049, "rho": -0.0449, "theo": 5.2517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "FUN270617C00017500", "bid": 0.7, "bid_size": 276.0, "ask": 1.1, "ask_size": 27.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": 0.3127, "gamma": 0.0566, "vega": 0.0296, "theta": -0.0048, "rho": 0.0146, "theo": 0.9366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "FUN270617P00017500", "bid": 7.1, "bid_size": 143.0, "ask": 7.6, "ask_size": 95.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.7188, "gamma": 0.0633, "vega": 0.0276, "theta": -0.0041, "rho": -0.0478, "theo": 7.3104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "FUN270617C00020000", "bid": 0.55, "bid_size": 443.0, "ask": 0.8, "ask_size": 341.0, "iv": 0.7519, "open_interest": 23.0, "volume": 101.0, "delta": 0.236, "gamma": 0.0492, "vega": 0.0258, "theta": -0.0042, "rho": 0.0113, "theo": 0.6518, "change": -0.025, "open": 0.6, "high": 0.68, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:46:40", "percent_change": -4.34783, "prev_day_close": 0.575000002980232}, {"option": "FUN270617P00020000", "bid": 9.3, "bid_size": 78.0, "ask": 9.8, "ask_size": 41.0, "iv": 0.7511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0579, "vega": 0.022, "theta": -0.0031, "rho": -0.0454, "theo": 9.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-10-16T14:27:37", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "FUN270617C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 252.0, "iv": 1.0759, "open_interest": 0.0, "volume": 0.0, "delta": 0.1788, "gamma": 0.0416, "vega": 0.0219, "theta": -0.0036, "rho": 0.0087, "theo": 0.4621, "change": 0.0, "open": 0.0, "high": 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": "FUN270617P00022500", "bid": 11.1, "bid_size": 180.0, "ask": 13.2, "ask_size": 18.0, "iv": 0.8889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0521, "vega": 0.0161, "theta": -0.0021, "rho": -0.0382, "theo": 11.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "FUN270917C00002500", "bid": 7.9, "bid_size": 5.0, "ask": 9.0, "ask_size": 9.0, "iv": 1.0265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.005, "vega": 0.0053, "theta": 0.0, "rho": 0.0172, "theo": 8.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-29T14:10:05", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "FUN270917P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 104.0, "iv": 1.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.005, "vega": 0.0053, "theta": -0.0009, "rho": -0.0029, "theo": 0.1276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FUN270917C00005000", "bid": 6.1, "bid_size": 8.0, "ask": 6.7, "ask_size": 29.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0171, "vega": 0.0149, "theta": -0.0011, "rho": 0.0297, "theo": 6.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "FUN270917P00005000", "bid": 0.25, "bid_size": 11.0, "ask": 0.6, "ask_size": 76.0, "iv": 0.8467, "open_interest": 4.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0174, "vega": 0.015, "theta": -0.002, "rho": -0.0103, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-02T15:29:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FUN270917C00007500", "bid": 4.5, "bid_size": 50.0, "ask": 5.0, "ask_size": 85.0, "iv": 0.8162, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0331, "vega": 0.0262, "theta": -0.0026, "rho": 0.0352, "theo": 4.6938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FUN270917P00007500", "bid": 1.0, "bid_size": 85.0, "ask": 1.35, "ask_size": 448.0, "iv": 0.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1835, "gamma": 0.034, "vega": 0.0264, "theta": -0.0033, "rho": -0.0227, "theo": 1.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "FUN270917C00010000", "bid": 3.3, "bid_size": 44.0, "ask": 3.7, "ask_size": 155.0, "iv": 0.7886, "open_interest": 2.0, "volume": 0.0, "delta": 0.6965, "gamma": 0.0458, "vega": 0.0347, "theta": -0.0038, "rho": 0.0348, "theo": 3.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-06T13:57:59", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "FUN270917P00010000", "bid": 2.15, "bid_size": 94.0, "ask": 2.45, "ask_size": 139.0, "iv": 0.7616, "open_interest": 0.0, "volume": 6.0, "delta": -0.3104, "gamma": 0.0479, "vega": 0.035, "theta": -0.0041, "rho": -0.0377, "theo": 2.3002, "change": -0.25, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:49:32", "percent_change": -9.80392, "prev_day_close": 2.55000007152557}, {"option": "FUN270917C00012500", "bid": 2.3, "bid_size": 136.0, "ask": 2.8, "ask_size": 168.0, "iv": 0.7643, "open_interest": 0.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0521, "vega": 0.0389, "theta": -0.0043, "rho": 0.0315, "theo": 2.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "FUN270917P00012500", "bid": 3.6, "bid_size": 104.0, "ask": 4.0, "ask_size": 78.0, "iv": 0.7432, "open_interest": 0.0, "volume": 0.0, "delta": -0.4372, "gamma": 0.0556, "vega": 0.0388, "theta": -0.0044, "rho": -0.0517, "theo": 3.8295, "change": 0.0, "open": 0.0, "high": 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": "FUN270917C00015000", "bid": 1.7, "bid_size": 30.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.7646, "open_interest": 1.0, "volume": 0.0, "delta": 0.4729, "gamma": 0.0529, "vega": 0.0395, "theta": -0.0045, "rho": 0.0273, "theo": 1.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-10-30T12:42:31", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "FUN270917P00015000", "bid": 5.3, "bid_size": 43.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.723, "open_interest": 1.0, "volume": 0.0, "delta": -0.5491, "gamma": 0.058, "vega": 0.0388, "theta": -0.0044, "rho": -0.0622, "theo": 5.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-02T15:07:29", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FUN270917C00017500", "bid": 1.2, "bid_size": 36.0, "ask": 1.7, "ask_size": 28.0, "iv": 0.7597, "open_interest": 0.0, "volume": 0.0, "delta": 0.3888, "gamma": 0.0506, "vega": 0.0381, "theta": -0.0044, "rho": 0.0233, "theo": 1.4328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FUN270917P00017500", "bid": 7.4, "bid_size": 39.0, "ask": 8.0, "ask_size": 37.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.0575, "vega": 0.0361, "theta": -0.0041, "rho": -0.0682, "theo": 7.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "FUN280121C00002500", "bid": 6.0, "bid_size": 20.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.7714, "open_interest": 26.0, "volume": 0.0, "delta": 0.9763, "gamma": 0.0048, "vega": 0.0062, "theta": 0.0, "rho": 0.0236, "theo": 8.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-05T10:03:27", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FUN280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1188.0, "iv": 0.9822, "open_interest": 405.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0049, "vega": 0.0063, "theta": -0.0006, "rho": -0.0041, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-23T13:15:48", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "FUN280121C00005000", "bid": 4.5, "bid_size": 679.0, "ask": 7.0, "ask_size": 562.0, "iv": 0.0, "open_interest": 388.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.016, "vega": 0.0183, "theta": -0.0009, "rho": 0.0391, "theo": 6.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T11:18:00", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "FUN280121P00005000", "bid": 0.3, "bid_size": 16.0, "ask": 0.7, "ask_size": 639.0, "iv": 0.7717, "open_interest": 117.0, "volume": 1.0, "delta": -0.0854, "gamma": 0.0164, "vega": 0.0186, "theta": -0.0017, "rho": -0.0157, "theo": 0.5671, "change": -0.18, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T14:30:08", "percent_change": -32.7273, "prev_day_close": 0.550000000745058}, {"option": "FUN280121C00007500", "bid": 4.9, "bid_size": 14.0, "ask": 5.4, "ask_size": 580.0, "iv": 0.7802, "open_interest": 978.0, "volume": 5.0, "delta": 0.8214, "gamma": 0.0285, "vega": 0.0308, "theta": -0.0021, "rho": 0.0455, "theo": 5.0984, "change": 0.35, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T10:45:44", "percent_change": 7.69231, "prev_day_close": 4.54999995231628}, {"option": "FUN280121P00007500", "bid": 1.25, "bid_size": 21.0, "ask": 1.45, "ask_size": 32.0, "iv": 0.7485, "open_interest": 851.0, "volume": 9.0, "delta": -0.1816, "gamma": 0.0298, "vega": 0.0313, "theta": -0.0026, "rho": -0.0333, "theo": 1.3967, "change": -0.155, "open": 1.5, "high": 1.54, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T14:30:08", "percent_change": -10.5085, "prev_day_close": 1.47500002384186}, {"option": "FUN280121C00010000", "bid": 3.8, "bid_size": 1.0, "ask": 4.2, "ask_size": 599.0, "iv": 0.7619, "open_interest": 208.0, "volume": 8.0, "delta": 0.7169, "gamma": 0.0381, "vega": 0.04, "theta": -0.0029, "rho": 0.0461, "theo": 3.9157, "change": 0.3, "open": 4.0, "high": 4.02, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:37:01", "percent_change": 8.33333, "prev_day_close": 3.60000002384186}, {"option": "FUN280121P00010000", "bid": 2.4, "bid_size": 208.0, "ask": 2.9, "ask_size": 702.0, "iv": 0.7515, "open_interest": 180.0, "volume": 11.0, "delta": -0.2919, "gamma": 0.0407, "vega": 0.0405, "theta": -0.0033, "rho": -0.0526, "theo": 2.6067, "change": -0.6, "open": 2.5, "high": 2.6, "low": 2.5, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T13:23:22", "percent_change": -18.75, "prev_day_close": 3.20000004768372}, {"option": "FUN280121C00012500", "bid": 1.2, "bid_size": 951.0, "ask": 3.5, "ask_size": 553.0, "iv": 0.5803, "open_interest": 112.0, "volume": 0.0, "delta": 0.6153, "gamma": 0.0438, "vega": 0.0452, "theta": -0.0034, "rho": 0.0434, "theo": 3.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T10:53:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FUN280121P00012500", "bid": 3.2, "bid_size": 643.0, "ask": 6.0, "ask_size": 687.0, "iv": 0.8324, "open_interest": 284.0, "volume": 0.0, "delta": -0.4018, "gamma": 0.048, "vega": 0.0453, "theta": -0.0036, "rho": -0.07, "theo": 4.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-16T15:46:34", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "FUN280121C00015000", "bid": 2.25, "bid_size": 32.0, "ask": 2.5, "ask_size": 76.0, "iv": 0.7226, "open_interest": 709.0, "volume": 2.0, "delta": 0.5239, "gamma": 0.0461, "vega": 0.0471, "theta": -0.0036, "rho": 0.0394, "theo": 2.3704, "change": 0.29, "open": 2.34, "high": 2.34, "low": 2.34, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T12:26:12", "percent_change": 14.1463, "prev_day_close": 2.05000001192093}, {"option": "FUN280121P00015000", "bid": 5.7, "bid_size": 452.0, "ask": 6.2, "ask_size": 465.0, "iv": 0.731, "open_interest": 1196.0, "volume": 0.0, "delta": -0.5035, "gamma": 0.0522, "vega": 0.0463, "theta": -0.0037, "rho": -0.0833, "theo": 5.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T14:23:52", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "FUN280121C00017500", "bid": 0.25, "bid_size": 1257.0, "ask": 2.65, "ask_size": 719.0, "iv": 0.6254, "open_interest": 162.0, "volume": 0.0, "delta": 0.4449, "gamma": 0.046, "vega": 0.0468, "theta": -0.0036, "rho": 0.035, "theo": 1.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-23T10:00:25", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "FUN280121P00017500", "bid": 7.1, "bid_size": 488.0, "ask": 10.0, "ask_size": 488.0, "iv": 0.8681, "open_interest": 135.0, "volume": 0.0, "delta": -0.5946, "gamma": 0.0542, "vega": 0.0444, "theta": -0.0036, "rho": -0.0914, "theo": 7.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-02T10:13:46", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "FUN280121C00020000", "bid": 1.2, "bid_size": 672.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.7096, "open_interest": 252.0, "volume": 2.0, "delta": 0.3782, "gamma": 0.0444, "vega": 0.045, "theta": -0.0035, "rho": 0.0308, "theo": 1.5027, "change": -0.36, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T14:29:26", "percent_change": -18.9474, "prev_day_close": 1.90000003576279}, {"option": "FUN280121P00020000", "bid": 9.3, "bid_size": 172.0, "ask": 11.4, "ask_size": 159.0, "iv": 0.8065, "open_interest": 30.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0549, "vega": 0.0407, "theta": -0.0033, "rho": -0.0943, "theo": 9.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-27T15:32:08", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "FUN280121C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 589.0, "iv": 0.8138, "open_interest": 65.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0419, "vega": 0.0425, "theta": -0.0033, "rho": 0.0269, "theo": 1.2172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T15:26:45", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "FUN280121P00022500", "bid": 11.5, "bid_size": 309.0, "ask": 14.3, "ask_size": 310.0, "iv": 0.8967, "open_interest": 80.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.055, "vega": 0.0358, "theta": -0.003, "rho": -0.0934, "theo": 12.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.85, "last_trade_time": "2026-10-16T14:27:37", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FUN280121C00025000", "bid": 0.8, "bid_size": 484.0, "ask": 1.1, "ask_size": 25.0, "iv": 0.7028, "open_interest": 126.0, "volume": 1.0, "delta": 0.2759, "gamma": 0.039, "vega": 0.0395, "theta": -0.0031, "rho": 0.0235, "theo": 0.9964, "change": -0.01, "open": 0.89, "high": 0.89, "low": 0.89, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T14:29:26", "percent_change": -1.11112, "prev_day_close": 0.900000035762787}, {"option": "FUN280121P00025000", "bid": 13.9, "bid_size": 52.0, "ask": 16.8, "ask_size": 41.0, "iv": 0.9537, "open_interest": 0.0, "volume": 0.0, "delta": -0.8084, "gamma": 0.054, "vega": 0.0289, "theta": -0.0027, "rho": -0.0809, "theo": 14.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.3, "last_trade_time": "2026-10-16T15:48:20", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "FUN280121C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 782.0, "iv": 0.9261, "open_interest": 99.0, "volume": 0.0, "delta": 0.2048, "gamma": 0.0331, "vega": 0.0336, "theta": -0.0026, "rho": 0.018, "theo": 0.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T13:42:29", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "FUN280121P00030000", "bid": 17.1, "bid_size": 19.0, "ask": 21.5, "ask_size": 12.0, "iv": 0.755, "open_interest": 0.0, "volume": 0.0, "delta": -0.915, "gamma": 0.0534, "vega": 0.0159, "theta": -0.002, "rho": -0.0528, "theo": 19.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.34, "last_trade_time": "2026-06-08T15:08:26", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "FUN280121C00035000", "bid": 0.1, "bid_size": 27.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.7301, "open_interest": 218.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0276, "vega": 0.0282, "theta": -0.0022, "rho": 0.0139, "theo": 0.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:15:37", "percent_change": 0.0, "prev_day_close": 0.524999994784594}, {"option": "FUN280121P00035000", "bid": 21.6, "bid_size": 5.0, "ask": 26.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.023, "vega": 0.0, "theta": -0.0014, "rho": 0.0, "theo": 24.175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-09-14T12:32:20", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "FUN290119C00002500", "bid": 6.5, "bid_size": 458.0, "ask": 9.3, "ask_size": 42.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.006, "vega": 0.0117, "theta": 0.0, "rho": 0.0266, "theo": 8.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T11:18:03", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FUN290119P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 257.0, "iv": 0.8142, "open_interest": 133.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0053, "vega": 0.0116, "theta": -0.0006, "rho": -0.0126, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:44:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "FUN290119C00005000", "bid": 6.7, "bid_size": 83.0, "ask": 7.6, "ask_size": 74.0, "iv": 0.8292, "open_interest": 697.0, "volume": 1.0, "delta": 0.8902, "gamma": 0.0138, "vega": 0.0268, "theta": -0.0005, "rho": 0.0496, "theo": 7.0149, "change": 0.4, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T13:46:09", "percent_change": 6.25, "prev_day_close": 6.39999985694885}, {"option": "FUN290119P00005000", "bid": 0.5, "bid_size": 20.0, "ask": 1.05, "ask_size": 72.0, "iv": 0.7156, "open_interest": 114.0, "volume": 27.0, "delta": -0.0952, "gamma": 0.0139, "vega": 0.027, "theta": -0.0012, "rho": -0.0366, "theo": 0.994, "change": -0.125, "open": 0.93, "high": 0.93, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:58:43", "percent_change": -12.8205, "prev_day_close": 0.974999994039536}, {"option": "FUN290119C00007500", "bid": 5.2, "bid_size": 412.0, "ask": 6.4, "ask_size": 262.0, "iv": 0.7524, "open_interest": 865.0, "volume": 6.0, "delta": 0.8148, "gamma": 0.0209, "vega": 0.0398, "theta": -0.0012, "rho": 0.0612, "theo": 5.7829, "change": -0.25, "open": 5.2, "high": 6.0, "low": 5.2, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:55:47", "percent_change": -4.0, "prev_day_close": 6.25}, {"option": "FUN290119P00007500", "bid": 1.5, "bid_size": 509.0, "ask": 3.7, "ask_size": 1266.0, "iv": 0.883, "open_interest": 576.0, "volume": 1.0, "delta": -0.1733, "gamma": 0.0223, "vega": 0.0404, "theta": -0.0018, "rho": -0.066, "theo": 2.0629, "change": -0.225, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:36:24", "percent_change": -10.5882, "prev_day_close": 2.12500005960464}, {"option": "FUN290119C00010000", "bid": 4.4, "bid_size": 331.0, "ask": 5.4, "ask_size": 204.0, "iv": 0.746, "open_interest": 209.0, "volume": 55.0, "delta": 0.7401, "gamma": 0.0262, "vega": 0.0493, "theta": -0.0017, "rho": 0.0656, "theo": 4.837, "change": 1.0, "open": 6.0, "high": 6.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T15:30:39", "percent_change": 25.0, "prev_day_close": 4.0}, {"option": "FUN290119P00010000", "bid": 2.9, "bid_size": 302.0, "ask": 4.2, "ask_size": 865.0, "iv": 0.7563, "open_interest": 205.0, "volume": 1.0, "delta": -0.2549, "gamma": 0.0294, "vega": 0.0502, "theta": -0.0021, "rho": -0.0955, "theo": 3.4347, "change": -0.65, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:06:39", "percent_change": -16.0494, "prev_day_close": 4.04999995231628}, {"option": "FUN290119C00012500", "bid": 3.6, "bid_size": 588.0, "ask": 4.6, "ask_size": 28.0, "iv": 0.7251, "open_interest": 60.0, "volume": 13.0, "delta": 0.6707, "gamma": 0.0299, "vega": 0.0556, "theta": -0.002, "rho": 0.0661, "theo": 4.1011, "change": 0.675, "open": 5.19, "high": 5.19, "low": 4.12, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T13:41:49", "percent_change": 19.1489, "prev_day_close": 3.52500009536743}, {"option": "FUN290119P00012500", "bid": 3.7, "bid_size": 553.0, "ask": 6.8, "ask_size": 639.0, "iv": 0.7629, "open_interest": 338.0, "volume": 0.0, "delta": -0.3341, "gamma": 0.0349, "vega": 0.0564, "theta": -0.0023, "rho": -0.1212, "theo": 5.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-10-21T11:28:31", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "FUN290119C00015000", "bid": 2.4, "bid_size": 912.0, "ask": 4.1, "ask_size": 626.0, "iv": 0.6759, "open_interest": 115.0, "volume": 0.0, "delta": 0.608, "gamma": 0.0321, "vega": 0.0595, "theta": -0.0023, "rho": 0.0645, "theo": 3.5192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-26T14:53:33", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "FUN290119P00015000", "bid": 5.5, "bid_size": 204.0, "ask": 8.1, "ask_size": 334.0, "iv": 0.7171, "open_interest": 7.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0393, "vega": 0.0594, "theta": -0.0024, "rho": -0.142, "theo": 6.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-05T14:41:09", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "FUN290119C00017500", "bid": 2.5, "bid_size": 360.0, "ask": 3.7, "ask_size": 676.0, "iv": 0.726, "open_interest": 46.0, "volume": 6.0, "delta": 0.5524, "gamma": 0.0333, "vega": 0.0615, "theta": -0.0024, "rho": 0.0619, "theo": 3.0517, "change": -0.2, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:50:14", "percent_change": -7.4074, "prev_day_close": 2.69999992847443}, {"option": "FUN290119P00017500", "bid": 7.5, "bid_size": 401.0, "ask": 10.3, "ask_size": 432.0, "iv": 0.7442, "open_interest": 100.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0428, "vega": 0.0601, "theta": -0.0025, "rho": -0.1582, "theo": 8.7431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-25T13:25:55", "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "FUN290119C00020000", "bid": 0.8, "bid_size": 1058.0, "ask": 3.9, "ask_size": 901.0, "iv": 0.6651, "open_interest": 109.0, "volume": 0.0, "delta": 0.5031, "gamma": 0.0338, "vega": 0.0622, "theta": -0.0025, "rho": 0.0588, "theo": 2.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T14:36:26", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "FUN290119P00020000", "bid": 9.4, "bid_size": 473.0, "ask": 11.7, "ask_size": 597.0, "iv": 0.6783, "open_interest": 519.0, "volume": 0.0, "delta": -0.5431, "gamma": 0.0457, "vega": 0.059, "theta": -0.0024, "rho": -0.1679, "theo": 10.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.88, "last_trade_time": "2026-10-30T11:50:56", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "FUN290119C00022500", "bid": 0.4, "bid_size": 25.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.6498, "open_interest": 102.0, "volume": 0.0, "delta": 0.4596, "gamma": 0.0337, "vega": 0.062, "theta": -0.0025, "rho": 0.0555, "theo": 2.3564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T10:33:08", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "FUN290119P00022500", "bid": 10.0, "bid_size": 8.0, "ask": 15.0, "ask_size": 9.0, "iv": 0.6432, "open_interest": 11.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.048, "vega": 0.0562, "theta": -0.0023, "rho": -0.171, "theo": 12.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-30T11:16:05", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "FUN290119C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.5722, "open_interest": 135.0, "volume": 0.0, "delta": 0.4212, "gamma": 0.0333, "vega": 0.0613, "theta": -0.0025, "rho": 0.0523, "theo": 2.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-02T13:27:30", "percent_change": 0.0, "prev_day_close": 1.50000002980232}, {"option": "FUN290119P00025000", "bid": 12.5, "bid_size": 8.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.6991, "open_interest": 8.0, "volume": 0.0, "delta": -0.6593, "gamma": 0.0501, "vega": 0.0525, "theta": -0.0022, "rho": -0.1691, "theo": 15.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-09-25T14:07:32", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "FUN290119C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 9.0, "iv": 0.6779, "open_interest": 32.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0326, "vega": 0.06, "theta": -0.0024, "rho": 0.0491, "theo": 1.8719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T14:49:44", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FUN290119P00027500", "bid": 16.4, "bid_size": 7.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.7492, "open_interest": 13.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0521, "vega": 0.0475, "theta": -0.0021, "rho": -0.16, "theo": 17.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-10-13T13:09:26", "percent_change": 0.0, "prev_day_close": 17.8999996185303}], "symbol": "FUN", "security_type": "stock", "exchange_id": 3, "current_price": 10.93, "price_change": 0.76, "price_change_percent": 7.6, "bid": 10.5, "ask": 10.88, "bid_size": 5000, "ask_size": 500, "open": 10.12, "high": 11.05, "low": 9.96, "close": 10.76, "prev_day_close": 10.0, "volume": 6816936, "iv30": 75.197, "iv30_change": -3.389, "iv30_change_percent": -4.3125, "seqno": 10404820014, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "FUN"}