{"timestamp": "2026-11-10 11:00:57", "data": {"options": [{"option": "FXY261120C00047000", "bid": 8.9, "bid_size": 18.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.005, "vega": 0.0027, "theta": -0.0044, "rho": 0.0114, "theo": 11.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FXY261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.9291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0049, "vega": 0.0027, "theta": -0.0055, "rho": -0.0002, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY261120C00048000", "bid": 7.9, "bid_size": 18.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.4648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0061, "vega": 0.0031, "theta": -0.0048, "rho": 0.013, "theo": 10.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "FXY261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.8578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.006, "vega": 0.0031, "theta": -0.0059, "rho": -0.0002, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY261120C00049000", "bid": 6.9, "bid_size": 15.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9855, "gamma": 0.0077, "vega": 0.0036, "theta": -0.0053, "rho": 0.0147, "theo": 9.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "FXY261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 16.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0076, "vega": 0.0036, "theta": -0.0063, "rho": -0.0003, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120C00050000", "bid": 5.9, "bid_size": 15.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0098, "vega": 0.0042, "theta": -0.0058, "rho": 0.0161, "theo": 8.0629, "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": 8.04999995231628}, {"option": "FXY261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 1.0255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0098, "vega": 0.0042, "theta": -0.0067, "rho": -0.0003, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXY261120C00051000", "bid": 4.9, "bid_size": 15.0, "ask": 8.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.013, "vega": 0.005, "theta": -0.0065, "rho": 0.0172, "theo": 7.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "FXY261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0129, "vega": 0.005, "theta": -0.0073, "rho": -0.0004, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120C00052000", "bid": 5.2, "bid_size": 10.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0176, "vega": 0.0061, "theta": -0.0072, "rho": 0.0178, "theo": 6.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "FXY261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.6324, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0176, "vega": 0.0061, "theta": -0.0079, "rho": -0.0005, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120C00053000", "bid": 3.8, "bid_size": 16.0, "ask": 6.4, "ask_size": 16.0, "iv": 0.3105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0249, "vega": 0.0076, "theta": -0.0081, "rho": 0.0181, "theo": 5.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "FXY261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0249, "vega": 0.0076, "theta": -0.0087, "rho": -0.0006, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120C00054000", "bid": 2.9, "bid_size": 11.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.2564, "open_interest": 4.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.037, "vega": 0.0097, "theta": -0.0092, "rho": 0.0183, "theo": 4.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-10-16T11:13:38", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "FXY261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0371, "vega": 0.0097, "theta": -0.0097, "rho": -0.0008, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120C00055000", "bid": 0.95, "bid_size": 16.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0594, "vega": 0.0129, "theta": -0.0106, "rho": 0.0183, "theo": 3.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-10-23T12:52:28", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "FXY261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 18.0, "iv": 0.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0595, "vega": 0.0129, "theta": -0.011, "rho": -0.0012, "theo": 0.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "FXY261120C00056000", "bid": 1.7, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.3528, "open_interest": 4.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.106, "vega": 0.0182, "theta": -0.0123, "rho": 0.0179, "theo": 2.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-22T09:30:02", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "FXY261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 12.0, "iv": 0.1748, "open_interest": 97.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.1063, "vega": 0.0182, "theta": -0.0125, "rho": -0.0019, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T09:44:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FXY261120C00057000", "bid": 0.75, "bid_size": 13.0, "ask": 1.65, "ask_size": 15.0, "iv": 0.1287, "open_interest": 27.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.2227, "vega": 0.0277, "theta": -0.0144, "rho": 0.0164, "theo": 1.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-28T14:10:27", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "FXY261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 33.0, "iv": 0.1986, "open_interest": 24.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.2236, "vega": 0.0278, "theta": -0.0145, "rho": -0.0033, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:50:59", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY261120C00058000", "bid": 0.3, "bid_size": 6.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.0929, "open_interest": 116.0, "volume": 0.0, "delta": 0.5261, "gamma": 0.4546, "vega": 0.0401, "theta": -0.016, "rho": 0.0107, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:39:37", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "FXY261120P00058000", "bid": 0.2, "bid_size": 7.0, "ask": 0.45, "ask_size": 20.0, "iv": 0.0868, "open_interest": 59.0, "volume": 0.0, "delta": -0.4753, "gamma": 0.4578, "vega": 0.0401, "theta": -0.0162, "rho": -0.0079, "theo": 0.323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T14:46:12", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "FXY261120C00059000", "bid": 0.05, "bid_size": 35.0, "ask": 0.2, "ask_size": 32.0, "iv": 0.1106, "open_interest": 790.0, "volume": 3.0, "delta": 0.2053, "gamma": 0.2519, "vega": 0.0294, "theta": -0.0145, "rho": 0.0042, "theo": 0.1272, "change": -0.05, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:44:53", "percent_change": -33.3333, "prev_day_close": 0.125000001862645}, {"option": "FXY261120P00059000", "bid": 0.8, "bid_size": 18.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.1009, "open_interest": 22.0, "volume": 0.0, "delta": -0.7977, "gamma": 0.2546, "vega": 0.0291, "theta": -0.0145, "rho": -0.011, "theo": 1.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-04T11:34:32", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "FXY261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 76.0, "iv": 0.1628, "open_interest": 1188.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.1206, "vega": 0.0193, "theta": -0.0122, "rho": 0.0021, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T12:31:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FXY261120P00060000", "bid": 0.9, "bid_size": 32.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.2402, "open_interest": 2.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.1227, "vega": 0.0188, "theta": -0.0122, "rho": -0.0106, "theo": 2.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-06T13:49:59", "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "FXY261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.3672, "open_interest": 135.0, "volume": 0.0, "delta": 0.066, "gamma": 0.0678, "vega": 0.0135, "theta": -0.0104, "rho": 0.0013, "theo": 0.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T10:18:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FXY261120P00061000", "bid": 1.85, "bid_size": 27.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.231, "open_interest": 3.0, "volume": 0.0, "delta": -0.9371, "gamma": 0.0696, "vega": 0.0129, "theta": -0.0104, "rho": -0.0098, "theo": 3.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.14, "last_trade_time": "2026-11-06T14:40:42", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "FXY261120C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.4421, "open_interest": 1.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.0426, "vega": 0.0101, "theta": -0.009, "rho": 0.0009, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-28T10:06:43", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00062000", "bid": 3.4, "bid_size": 11.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.228, "open_interest": 1.0, "volume": 0.0, "delta": -0.9579, "gamma": 0.044, "vega": 0.0094, "theta": -0.0089, "rho": -0.009, "theo": 3.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.92, "last_trade_time": "2026-11-02T11:51:13", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FXY261120C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.5046, "open_interest": 10.0, "volume": 0.0, "delta": 0.033, "gamma": 0.0288, "vega": 0.0078, "theta": -0.0078, "rho": 0.0006, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T10:35:38", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00063000", "bid": 4.7, "bid_size": 11.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0299, "vega": 0.0071, "theta": -0.0076, "rho": -0.008, "theo": 4.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-05T12:26:03", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "FXY261120C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 21.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0204, "vega": 0.0062, "theta": -0.0068, "rho": 0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FXY261120P00064000", "bid": 5.7, "bid_size": 11.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.4803, "open_interest": 1.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0215, "vega": 0.0055, "theta": -0.0066, "rho": -0.0071, "theo": 5.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.98, "last_trade_time": "2026-11-05T13:13:24", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FXY261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.6201, "open_interest": 1.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0151, "vega": 0.005, "theta": -0.0061, "rho": 0.0004, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-23T14:10:23", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00065000", "bid": 6.9, "bid_size": 12.0, "ask": 8.3, "ask_size": 15.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0162, "vega": 0.0042, "theta": -0.0057, "rho": -0.0064, "theo": 6.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-05T12:50:15", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "FXY261120C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0115, "vega": 0.0042, "theta": -0.0054, "rho": 0.0003, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00066000", "bid": 6.6, "bid_size": 14.0, "ask": 9.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0126, "vega": 0.0034, "theta": -0.0049, "rho": -0.0056, "theo": 7.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.05, "last_trade_time": "2026-10-28T11:49:27", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FXY261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 39.0, "iv": 0.726, "open_interest": 30.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.009, "vega": 0.0035, "theta": -0.0048, "rho": 0.0002, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:57:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00067000", "bid": 6.9, "bid_size": 16.0, "ask": 10.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0101, "vega": 0.0026, "theta": -0.0042, "rho": -0.0047, "theo": 8.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.19, "last_trade_time": "2026-10-21T15:02:38", "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "FXY261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 18.0, "iv": 0.7761, "open_interest": 10.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0072, "vega": 0.003, "theta": -0.0044, "rho": 0.0002, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T10:56:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00068000", "bid": 9.1, "bid_size": 14.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0082, "vega": 0.0021, "theta": -0.0035, "rho": -0.0046, "theo": 9.969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-10-21T15:02:00", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "FXY261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.8245, "open_interest": 0.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0058, "vega": 0.0026, "theta": -0.004, "rho": 0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00069000", "bid": 9.9, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0066, "vega": 0.0016, "theta": -0.003, "rho": -0.0029, "theo": 10.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.04, "last_trade_time": "2026-10-21T15:01:43", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "FXY261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.8715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0048, "vega": 0.0022, "theta": -0.0036, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00070000", "bid": 9.9, "bid_size": 14.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.5402, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0052, "vega": 0.0011, "theta": -0.0026, "rho": -0.0025, "theo": 11.9669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-10-21T15:02:23", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FXY261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 17.0, "iv": 0.917, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.004, "vega": 0.0019, "theta": -0.0033, "rho": 0.0001, "theo": 0.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261120P00071000", "bid": 10.9, "bid_size": 16.0, "ask": 15.1, "ask_size": 16.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0041, "vega": 0.0009, "theta": -0.0022, "rho": -0.0023, "theo": 12.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.02, "last_trade_time": "2026-10-20T15:13:12", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FXY261218C00046000", "bid": 10.1, "bid_size": 9.0, "ask": 14.3, "ask_size": 9.0, "iv": 0.3846, "open_interest": 10.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0043, "vega": 0.0051, "theta": -0.0006, "rho": 0.0508, "theo": 12.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-11T11:39:16", "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FXY261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0043, "vega": 0.0051, "theta": -0.0018, "rho": -0.0006, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FXY261218C00047000", "bid": 9.1, "bid_size": 11.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.3504, "open_interest": 2.0, "volume": 1.0, "delta": 0.9863, "gamma": 0.0053, "vega": 0.0059, "theta": -0.0009, "rho": 0.0518, "theo": 11.1495, "change": 0.65, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-09T09:34:54", "percent_change": 6.28019, "prev_day_close": 11.2000002861023}, {"option": "FXY261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0053, "vega": 0.0059, "theta": -0.002, "rho": -0.0007, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "FXY261218C00048000", "bid": 8.1, "bid_size": 10.0, "ask": 12.3, "ask_size": 7.0, "iv": 0.3169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0067, "vega": 0.0069, "theta": -0.0012, "rho": 0.0527, "theo": 10.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "FXY261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 17.0, "iv": 0.6421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0067, "vega": 0.007, "theta": -0.0022, "rho": -0.0008, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXY261218C00049000", "bid": 7.1, "bid_size": 11.0, "ask": 11.3, "ask_size": 11.0, "iv": 0.2841, "open_interest": 1.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0085, "vega": 0.0082, "theta": -0.0015, "rho": 0.0537, "theo": 9.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.42, "last_trade_time": "2026-09-03T15:18:45", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "FXY261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 23.0, "iv": 0.4587, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0086, "vega": 0.0083, "theta": -0.0024, "rho": -0.001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261218C00050000", "bid": 6.1, "bid_size": 11.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.2519, "open_interest": 4.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0111, "vega": 0.0099, "theta": -0.0018, "rho": 0.0545, "theo": 8.1757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-09-08T09:30:10", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "FXY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 12.0, "iv": 0.5077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0112, "vega": 0.0099, "theta": -0.0026, "rho": -0.0012, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FXY261218C00051000", "bid": 5.1, "bid_size": 11.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0148, "vega": 0.012, "theta": -0.0022, "rho": 0.0553, "theo": 7.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.47, "last_trade_time": "2026-07-06T10:15:47", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "FXY261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.015, "vega": 0.0121, "theta": -0.0029, "rho": -0.0016, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FXY261218C00052000", "bid": 4.9, "bid_size": 11.0, "ask": 7.6, "ask_size": 11.0, "iv": 0.2185, "open_interest": 2.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0203, "vega": 0.0149, "theta": -0.0026, "rho": 0.0559, "theo": 6.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-07-30T13:14:19", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "FXY261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 24.0, "iv": 0.4387, "open_interest": 50.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0205, "vega": 0.015, "theta": -0.0033, "rho": -0.002, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:54:14", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "FXY261218C00053000", "bid": 4.7, "bid_size": 11.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.2063, "open_interest": 1.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0287, "vega": 0.0188, "theta": -0.0032, "rho": 0.0563, "theo": 5.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-08-07T10:39:23", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FXY261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.4109, "open_interest": 18.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0291, "vega": 0.0189, "theta": -0.0037, "rho": -0.0027, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-07-23T13:05:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXY261218C00054000", "bid": 3.5, "bid_size": 21.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.1726, "open_interest": 22.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0422, "vega": 0.0242, "theta": -0.0038, "rho": 0.0563, "theo": 4.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-10-08T11:24:14", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "FXY261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 18.0, "iv": 0.1593, "open_interest": 116.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0429, "vega": 0.0245, "theta": -0.0043, "rho": -0.0037, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T09:31:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FXY261218C00055000", "bid": 3.1, "bid_size": 10.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.1524, "open_interest": 107.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0652, "vega": 0.0322, "theta": -0.0046, "rho": 0.0556, "theo": 3.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.27, "last_trade_time": "2026-11-05T09:30:34", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "FXY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 11.0, "iv": 0.1196, "open_interest": 304.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0664, "vega": 0.0325, "theta": -0.005, "rho": -0.0053, "theo": 0.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:19:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FXY261218C00056000", "bid": 1.0, "bid_size": 21.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.0, "open_interest": 631.0, "volume": 0.0, "delta": 0.8586, "gamma": 0.1062, "vega": 0.0438, "theta": -0.0056, "rho": 0.0534, "theo": 2.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-10-30T14:45:36", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "FXY261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.0894, "open_interest": 507.0, "volume": 0.0, "delta": -0.141, "gamma": 0.1082, "vega": 0.0442, "theta": -0.0059, "rho": -0.0082, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T11:10:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FXY261218C00057000", "bid": 1.2, "bid_size": 10.0, "ask": 1.75, "ask_size": 10.0, "iv": 0.0991, "open_interest": 156.0, "volume": 0.0, "delta": 0.758, "gamma": 0.1798, "vega": 0.0602, "theta": -0.0067, "rho": 0.0479, "theo": 1.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T11:08:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FXY261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.1629, "open_interest": 1079.0, "volume": 0.0, "delta": -0.2447, "gamma": 0.1849, "vega": 0.0608, "theta": -0.007, "rho": -0.0136, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:08:29", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "FXY261218C00058000", "bid": 0.6, "bid_size": 11.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.09, "open_interest": 1510.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.2667, "vega": 0.0749, "theta": -0.0074, "rho": 0.0353, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T10:07:53", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "FXY261218P00058000", "bid": 0.25, "bid_size": 16.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.0694, "open_interest": 621.0, "volume": 0.0, "delta": -0.4591, "gamma": 0.2806, "vega": 0.0748, "theta": -0.0078, "rho": -0.023, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:51:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "FXY261218C00059000", "bid": 0.2, "bid_size": 30.0, "ask": 0.35, "ask_size": 15.0, "iv": 0.0782, "open_interest": 1907.0, "volume": 81.0, "delta": 0.3024, "gamma": 0.2287, "vega": 0.0671, "theta": -0.0068, "rho": 0.0194, "theo": 0.2866, "change": -0.065, "open": 0.45, "high": 0.45, "low": 0.28, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T14:42:52", "percent_change": -17.3333, "prev_day_close": 0.299999997019768}, {"option": "FXY261218P00059000", "bid": 0.85, "bid_size": 14.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.0606, "open_interest": 56.0, "volume": 1.0, "delta": -0.7272, "gamma": 0.2514, "vega": 0.0631, "theta": -0.0074, "rho": -0.0278, "theo": 1.1333, "change": -0.55, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T12:36:38", "percent_change": -32.3529, "prev_day_close": 1.02500003576279}, {"option": "FXY261218C00060000", "bid": 0.1, "bid_size": 11.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.0939, "open_interest": 18428.0, "volume": 40.0, "delta": 0.161, "gamma": 0.1377, "vega": 0.0484, "theta": -0.0055, "rho": 0.0103, "theo": 0.1458, "change": -0.07, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:38:23", "percent_change": -35.0, "prev_day_close": 0.12500000372529}, {"option": "FXY261218P00060000", "bid": 1.75, "bid_size": 11.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.0957, "open_interest": 3.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.1618, "vega": 0.0397, "theta": -0.0062, "rho": -0.0219, "theo": 2.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-03T10:17:15", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "FXY261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 80.0, "iv": 0.1121, "open_interest": 630.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0813, "vega": 0.0341, "theta": -0.0044, "rho": 0.006, "theo": 0.0878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:46:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FXY261218P00061000", "bid": 1.4, "bid_size": 11.0, "ask": 3.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.1067, "vega": 0.0218, "theta": -0.0052, "rho": -0.0136, "theo": 2.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "FXY261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 22.0, "iv": 0.1302, "open_interest": 389.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0509, "vega": 0.0247, "theta": -0.0035, "rho": 0.0038, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T10:04:32", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FXY261218P00062000", "bid": 2.65, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.1714, "open_interest": 1.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0532, "vega": 0.0091, "theta": -0.0046, "rho": -0.0049, "theo": 3.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-09-23T14:24:38", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "FXY261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.174, "open_interest": 616.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0336, "vega": 0.0183, "theta": -0.0029, "rho": 0.0026, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-16T12:17:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FXY261218P00063000", "bid": 3.1, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0173, "vega": 0.0027, "theta": -0.0029, "rho": 0.0, "theo": 4.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-08-12T10:28:12", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FXY261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 82.0, "iv": 0.3251, "open_interest": 27.0, "volume": 0.0, "delta": 0.0295, "gamma": 0.0231, "vega": 0.014, "theta": -0.0024, "rho": 0.0018, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T09:31:18", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "FXY261218P00064000", "bid": 4.5, "bid_size": 9.0, "ask": 7.5, "ask_size": 9.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0009, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-06T15:00:29", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FXY261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.1664, "open_interest": 109.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0165, "vega": 0.0109, "theta": -0.002, "rho": 0.0014, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-21T15:55:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FXY261218P00065000", "bid": 4.9, "bid_size": 9.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.2217, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-08-18T10:54:12", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "FXY261218C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.3545, "open_interest": 49.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0121, "vega": 0.0086, "theta": -0.0017, "rho": 0.001, "theo": 0.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-18T15:49:10", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "FXY261218P00066000", "bid": 5.9, "bid_size": 9.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.245, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 7.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-10T10:27:53", "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "FXY261218C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.4979, "open_interest": 1.0, "volume": 0.0, "delta": 0.0128, "gamma": 0.0091, "vega": 0.0069, "theta": -0.0014, "rho": 0.0008, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-18T10:05:59", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXY261218P00067000", "bid": 6.9, "bid_size": 9.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.2677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 8.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-08-10T14:51:53", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "FXY261218C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 0.5281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0069, "vega": 0.0056, "theta": -0.0012, "rho": 0.0006, "theo": 0.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "FXY261218P00068000", "bid": 7.9, "bid_size": 9.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-10T10:29:01", "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "FXY261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 23.0, "iv": 0.5182, "open_interest": 1.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0054, "vega": 0.0046, "theta": -0.0011, "rho": 0.0005, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-17T11:28:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FXY261218P00069000", "bid": 8.9, "bid_size": 9.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 10.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-08-12T09:35:00", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FXY261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 29.0, "iv": 0.3328, "open_interest": 21.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0043, "vega": 0.0039, "theta": -0.0009, "rho": 0.0004, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-08-17T11:28:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "FXY261218P00070000", "bid": 10.1, "bid_size": 8.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0029, "rho": 0.0, "theo": 11.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-08-06T11:43:29", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "FXY270115C00035000", "bid": 21.1, "bid_size": 8.0, "ask": 25.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 292.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0007, "vega": 0.002, "theta": 0.0, "rho": 0.0662, "theo": 23.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-04T15:09:44", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "FXY270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5756, "open_interest": 51.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0007, "vega": 0.002, "theta": -0.0006, "rho": -0.0003, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-02-10T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FXY270115C00040000", "bid": 16.2, "bid_size": 9.0, "ask": 20.4, "ask_size": 5.0, "iv": 0.4151, "open_interest": 80.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0014, "vega": 0.0033, "theta": 0.0, "rho": 0.0755, "theo": 18.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-10-13T12:22:06", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "FXY270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.5974, "open_interest": 127.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0014, "vega": 0.0033, "theta": -0.0008, "rho": -0.0004, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-03-06T09:53:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115C00045000", "bid": 11.2, "bid_size": 9.0, "ask": 15.4, "ask_size": 9.0, "iv": 0.2293, "open_interest": 30.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0035, "vega": 0.0061, "theta": 0.0, "rho": 0.0845, "theo": 13.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-10-13T12:24:04", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "FXY270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 20.0, "iv": 0.5634, "open_interest": 7.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0036, "vega": 0.0062, "theta": -0.0011, "rho": -0.0009, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-04-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "FXY270115C00050000", "bid": 6.2, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.1562, "open_interest": 155.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0113, "vega": 0.0139, "theta": -0.0007, "rho": 0.0926, "theo": 8.3739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-10-22T13:12:45", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "FXY270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.1721, "open_interest": 2472.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0115, "vega": 0.0141, "theta": -0.0017, "rho": -0.0023, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:50:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FXY270115C00053000", "bid": 4.9, "bid_size": 11.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.1449, "open_interest": 73.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0287, "vega": 0.0265, "theta": -0.0018, "rho": 0.0954, "theo": 5.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.45, "last_trade_time": "2026-10-21T10:52:15", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FXY270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 0.1294, "open_interest": 335.0, "volume": 0.0, "delta": -0.0485, "gamma": 0.0295, "vega": 0.027, "theta": -0.0025, "rho": -0.0049, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T13:13:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FXY270115C00054000", "bid": 3.9, "bid_size": 10.0, "ask": 5.1, "ask_size": 10.0, "iv": 0.1344, "open_interest": 230.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0415, "vega": 0.0341, "theta": -0.0024, "rho": 0.0953, "theo": 4.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T10:54:05", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "FXY270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 36.0, "iv": 0.1839, "open_interest": 24.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0429, "vega": 0.0347, "theta": -0.0029, "rho": -0.0067, "theo": 0.0898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-09-02T13:22:40", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115C00055000", "bid": 3.3, "bid_size": 12.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.108, "open_interest": 40.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0622, "vega": 0.0447, "theta": -0.003, "rho": 0.0938, "theo": 3.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.23, "last_trade_time": "2026-11-03T14:13:11", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "FXY270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 14.0, "iv": 0.0956, "open_interest": 1857.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0649, "vega": 0.0456, "theta": -0.0035, "rho": -0.0096, "theo": 0.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T14:23:11", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FXY270115C00056000", "bid": 2.05, "bid_size": 34.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.1042, "open_interest": 181.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0966, "vega": 0.0595, "theta": -0.0037, "rho": 0.09, "theo": 2.5685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-05T13:47:23", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "FXY270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 126.0, "iv": 0.1273, "open_interest": 163.0, "volume": 0.0, "delta": -0.152, "gamma": 0.1016, "vega": 0.061, "theta": -0.0042, "rho": -0.0144, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T12:19:10", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FXY270115C00057000", "bid": 1.6, "bid_size": 6.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.0835, "open_interest": 281.0, "volume": 2.0, "delta": 0.7583, "gamma": 0.1507, "vega": 0.079, "theta": -0.0045, "rho": 0.0813, "theo": 1.6914, "change": -0.16, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T15:50:28", "percent_change": -8.64865, "prev_day_close": 1.67500001192093}, {"option": "FXY270115P00057000", "bid": 0.05, "bid_size": 67.0, "ask": 0.45, "ask_size": 47.0, "iv": 0.0751, "open_interest": 913.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.1626, "vega": 0.0808, "theta": -0.0051, "rho": -0.0225, "theo": 0.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-20T15:29:40", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "FXY270115C00058000", "bid": 0.75, "bid_size": 24.0, "ask": 1.35, "ask_size": 41.0, "iv": 0.0841, "open_interest": 953.0, "volume": 30.0, "delta": 0.592, "gamma": 0.208, "vega": 0.0965, "theta": -0.0052, "rho": 0.0642, "theo": 0.9571, "change": -0.3, "open": 0.65, "high": 0.72, "low": 0.65, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:25:55", "percent_change": -30.0, "prev_day_close": 1.05000001192093}, {"option": "FXY270115P00058000", "bid": 0.3, "bid_size": 46.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.0682, "open_interest": 1308.0, "volume": 0.0, "delta": -0.4407, "gamma": 0.2363, "vega": 0.0961, "theta": -0.006, "rho": -0.0335, "theo": 0.5856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T10:38:05", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "FXY270115C00059000", "bid": 0.3, "bid_size": 51.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.0707, "open_interest": 1040.0, "volume": 2.0, "delta": 0.3845, "gamma": 0.2024, "vega": 0.0954, "theta": -0.0053, "rho": 0.0419, "theo": 0.495, "change": 0.2, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T09:57:21", "percent_change": 57.1429, "prev_day_close": 0.450000017881393}, {"option": "FXY270115P00059000", "bid": 1.0, "bid_size": 13.0, "ask": 1.3, "ask_size": 11.0, "iv": 0.0735, "open_interest": 148.0, "volume": 0.0, "delta": -0.6844, "gamma": 0.2502, "vega": 0.0861, "theta": -0.0065, "rho": -0.0375, "theo": 1.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.23, "last_trade_time": "2026-11-05T15:05:13", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "FXY270115C00060000", "bid": 0.2, "bid_size": 19.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.0801, "open_interest": 10228.0, "volume": 77.0, "delta": 0.2336, "gamma": 0.1464, "vega": 0.0782, "theta": -0.0047, "rho": 0.0254, "theo": 0.2767, "change": -0.045, "open": 0.28, "high": 0.28, "low": 0.23, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:26:10", "percent_change": -16.3636, "prev_day_close": 0.250000007450581}, {"option": "FXY270115P00060000", "bid": 1.85, "bid_size": 10.0, "ask": 2.2, "ask_size": 10.0, "iv": 0.0868, "open_interest": 131.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.2042, "vega": 0.0543, "theta": -0.0064, "rho": -0.0276, "theo": 2.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-23T11:41:24", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "FXY270115C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 63.0, "iv": 0.0947, "open_interest": 673.0, "volume": 0.0, "delta": 0.1477, "gamma": 0.0977, "vega": 0.0602, "theta": -0.004, "rho": 0.016, "theo": 0.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T14:17:25", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "FXY270115P00061000", "bid": 2.2, "bid_size": 9.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.1072, "open_interest": 2.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.144, "vega": 0.0242, "theta": -0.0056, "rho": -0.0109, "theo": 2.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-08-19T15:58:24", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FXY270115C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 93.0, "iv": 0.1014, "open_interest": 950.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0656, "vega": 0.046, "theta": -0.0033, "rho": 0.0106, "theo": 0.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:45:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FXY270115P00062000", "bid": 3.4, "bid_size": 9.0, "ask": 4.6, "ask_size": 9.0, "iv": 0.1306, "open_interest": 8.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0068, "vega": 0.0006, "theta": -0.005, "rho": 0.0, "theo": 3.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T13:53:36", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "FXY270115C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 72.0, "iv": 0.1762, "open_interest": 302.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0454, "vega": 0.0356, "theta": -0.0028, "rho": 0.0074, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:30:48", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00063000", "bid": 3.6, "bid_size": 8.0, "ask": 7.0, "ask_size": 8.0, "iv": 0.2123, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 4.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-29T14:10:59", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "FXY270115C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 752.0, "iv": 0.1994, "open_interest": 438.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0324, "vega": 0.028, "theta": -0.0024, "rho": 0.0054, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-07T11:00:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00064000", "bid": 5.3, "bid_size": 8.0, "ask": 6.7, "ask_size": 8.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-08-19T10:44:28", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FXY270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.1232, "open_interest": 11577.0, "volume": 8.0, "delta": 0.0374, "gamma": 0.0237, "vega": 0.0223, "theta": -0.002, "rho": 0.004, "theo": 0.0484, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T09:53:18", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "FXY270115P00065000", "bid": 6.4, "bid_size": 9.0, "ask": 7.9, "ask_size": 9.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-10-23T12:16:15", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "FXY270115C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 737.0, "iv": 0.2425, "open_interest": 2318.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0178, "vega": 0.018, "theta": -0.0017, "rho": 0.0031, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-09-24T09:30:20", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00066000", "bid": 7.1, "bid_size": 9.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 7.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-08-19T10:44:42", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FXY270115C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 67.0, "iv": 0.2628, "open_interest": 45.0, "volume": 0.0, "delta": 0.0224, "gamma": 0.0136, "vega": 0.0147, "theta": -0.0015, "rho": 0.0024, "theo": 0.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-18T14:48:52", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00067000", "bid": 6.9, "bid_size": 5.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 8.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-08-19T10:40:34", "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "FXY270115C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 8.0, "iv": 0.1842, "open_interest": 77.0, "volume": 0.0, "delta": 0.0178, "gamma": 0.0106, "vega": 0.0121, "theta": -0.0013, "rho": 0.0019, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-15T15:14:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FXY270115P00068000", "bid": 7.9, "bid_size": 5.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-19T11:02:39", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "FXY270115C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.3013, "open_interest": 19.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0083, "vega": 0.0101, "theta": -0.0011, "rho": 0.0015, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-03-11T14:06:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00069000", "bid": 8.9, "bid_size": 9.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 10.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-08-19T10:31:48", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FXY270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.2127, "open_interest": 2081.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0066, "vega": 0.0084, "theta": -0.001, "rho": 0.0012, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:02:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FXY270115P00070000", "bid": 10.7, "bid_size": 8.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 11.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-08-11T10:29:44", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "FXY270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 87.0, "iv": 0.3375, "open_interest": 7.0, "volume": 0.0, "delta": 0.0096, "gamma": 0.0054, "vega": 0.0071, "theta": -0.0009, "rho": 0.001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-04-02T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00071000", "bid": 10.9, "bid_size": 9.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 12.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2025-10-27T11:07:41", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FXY270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 80.0, "iv": 0.3548, "open_interest": 61.0, "volume": 0.0, "delta": 0.008, "gamma": 0.0044, "vega": 0.0061, "theta": -0.0008, "rho": 0.0008, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-22T13:04:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00072000", "bid": 12.2, "bid_size": 9.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 13.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2025-11-04T10:24:16", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "FXY270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 91.0, "iv": 0.3717, "open_interest": 1712.0, "volume": 0.0, "delta": 0.0067, "gamma": 0.0036, "vega": 0.0052, "theta": -0.0007, "rho": 0.0007, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T13:03:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00073000", "bid": 13.7, "bid_size": 8.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 14.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9999995231628}, {"option": "FXY270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 0.3881, "open_interest": 27.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.003, "vega": 0.0045, "theta": -0.0006, "rho": 0.0006, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T14:56:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270115P00074000", "bid": 14.7, "bid_size": 8.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.4552, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 15.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "FXY270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.2532, "open_interest": 173.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0025, "vega": 0.0039, "theta": -0.0005, "rho": 0.0005, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T14:31:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FXY270115P00075000", "bid": 15.2, "bid_size": 9.0, "ask": 19.1, "ask_size": 8.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 16.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.35, "last_trade_time": "2026-08-11T11:15:05", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "FXY270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 81.0, "iv": 0.3577, "open_interest": 26.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0021, "vega": 0.0034, "theta": -0.0005, "rho": 0.0004, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-13T13:45:21", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FXY270115P00076000", "bid": 16.7, "bid_size": 8.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 17.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000005722046}, {"option": "FXY270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.2759, "open_interest": 1.0, "volume": 0.0, "delta": 0.0035, "gamma": 0.0018, "vega": 0.0029, "theta": -0.0004, "rho": 0.0004, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-02-09T11:01:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FXY270115P00077000", "bid": 17.7, "bid_size": 8.0, "ask": 21.1, "ask_size": 8.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 18.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.4, "last_trade_time": "2026-07-30T15:50:34", "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "FXY270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.3084, "open_interest": 1018.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0011, "vega": 0.002, "theta": -0.0003, "rho": 0.0002, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-24T11:30:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FXY270115P00080000", "bid": 20.7, "bid_size": 9.0, "ask": 24.1, "ask_size": 9.0, "iv": 0.5689, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 21.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.38, "last_trade_time": "2026-07-30T15:50:34", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "FXY270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.3589, "open_interest": 951.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0006, "vega": 0.0011, "theta": -0.0002, "rho": 0.0001, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-09-03T10:33:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FXY270115P00085000", "bid": 25.7, "bid_size": 8.0, "ask": 29.1, "ask_size": 8.0, "iv": 0.6462, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 26.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "FXY270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4055, "open_interest": 207.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0001, "rho": 0.0001, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-05-01T09:41:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FXY270115P00090000", "bid": 30.7, "bid_size": 8.0, "ask": 34.1, "ask_size": 8.0, "iv": 0.7171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 31.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "FXY270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.4489, "open_interest": 666.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "FXY270115P00095000", "bid": 35.7, "bid_size": 8.0, "ask": 39.1, "ask_size": 8.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.005, "rho": 0.0, "theo": 36.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "FXY270319C00045000", "bid": 12.6, "bid_size": 11.0, "ask": 14.9, "ask_size": 11.0, "iv": 0.2655, "open_interest": 88.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0078, "vega": 0.0242, "theta": -0.0005, "rho": 0.1524, "theo": 13.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-29T10:48:21", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "FXY270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.3249, "open_interest": 1.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0079, "vega": 0.0245, "theta": -0.0022, "rho": -0.006, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-28T09:30:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319C00046000", "bid": 11.6, "bid_size": 11.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.2416, "open_interest": 67.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0091, "vega": 0.0267, "theta": -0.0007, "rho": 0.1551, "theo": 12.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-10-16T13:05:30", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "FXY270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0092, "vega": 0.0269, "theta": -0.0022, "rho": -0.0067, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319C00047000", "bid": 10.6, "bid_size": 11.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.2344, "open_interest": 21.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0107, "vega": 0.0294, "theta": -0.0009, "rho": 0.1578, "theo": 11.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.95, "last_trade_time": "2026-10-27T10:31:49", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "FXY270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.2829, "open_interest": 20.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0109, "vega": 0.0298, "theta": -0.0023, "rho": -0.0075, "theo": 0.1155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-21T11:59:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319C00048000", "bid": 10.1, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2116, "open_interest": 39.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0126, "vega": 0.0327, "theta": -0.0011, "rho": 0.1602, "theo": 10.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-10-27T10:30:32", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "FXY270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0129, "vega": 0.0332, "theta": -0.0024, "rho": -0.0086, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319C00049000", "bid": 9.1, "bid_size": 11.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.1893, "open_interest": 25.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0151, "vega": 0.0366, "theta": -0.0013, "rho": 0.1624, "theo": 9.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-27T10:29:47", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "FXY270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0155, "vega": 0.0371, "theta": -0.0025, "rho": -0.0097, "theo": 0.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319C00050000", "bid": 8.1, "bid_size": 11.0, "ask": 9.6, "ask_size": 11.0, "iv": 0.1808, "open_interest": 57.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.0183, "vega": 0.0411, "theta": -0.0016, "rho": 0.1643, "theo": 8.8338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-10-27T10:27:06", "percent_change": 0.0, "prev_day_close": 8.85000038146973}, {"option": "FXY270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0188, "vega": 0.0418, "theta": -0.0027, "rho": -0.0112, "theo": 0.1516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319C00051000", "bid": 7.1, "bid_size": 11.0, "ask": 8.6, "ask_size": 11.0, "iv": 0.1593, "open_interest": 34.0, "volume": 0.0, "delta": 0.9311, "gamma": 0.0225, "vega": 0.0466, "theta": -0.0018, "rho": 0.1658, "theo": 7.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-10-28T10:03:59", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "FXY270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0232, "vega": 0.0474, "theta": -0.0028, "rho": -0.0132, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319C00052000", "bid": 6.3, "bid_size": 11.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.1382, "open_interest": 14.0, "volume": 0.0, "delta": 0.9185, "gamma": 0.028, "vega": 0.0532, "theta": -0.0021, "rho": 0.1666, "theo": 6.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-28T09:59:40", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "FXY270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.1221, "open_interest": 5.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.029, "vega": 0.0543, "theta": -0.003, "rho": -0.0155, "theo": 0.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-21T15:18:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FXY270319C00053000", "bid": 5.2, "bid_size": 11.0, "ask": 6.6, "ask_size": 11.0, "iv": 0.128, "open_interest": 12.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0354, "vega": 0.0613, "theta": -0.0024, "rho": 0.1666, "theo": 5.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.04, "last_trade_time": "2026-10-29T13:58:01", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "FXY270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 13.0, "iv": 0.1241, "open_interest": 5092.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.037, "vega": 0.0626, "theta": -0.0032, "rho": -0.0186, "theo": 0.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-09T13:08:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "FXY270319C00054000", "bid": 4.5, "bid_size": 11.0, "ask": 5.6, "ask_size": 11.0, "iv": 0.1309, "open_interest": 25.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0455, "vega": 0.0713, "theta": -0.0027, "rho": 0.1653, "theo": 5.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.89, "last_trade_time": "2026-11-04T15:04:12", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "FXY270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.123, "gamma": 0.0481, "vega": 0.0732, "theta": -0.0034, "rho": -0.0228, "theo": 0.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319C00055000", "bid": 3.7, "bid_size": 20.0, "ask": 4.8, "ask_size": 27.0, "iv": 0.1322, "open_interest": 60.0, "volume": 0.0, "delta": 0.8468, "gamma": 0.0597, "vega": 0.0836, "theta": -0.003, "rho": 0.162, "theo": 4.0759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T11:55:00", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "FXY270319P00055000", "bid": 0.05, "bid_size": 15.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.1213, "open_interest": 169.0, "volume": 0.0, "delta": -0.1584, "gamma": 0.0641, "vega": 0.0861, "theta": -0.0037, "rho": -0.0285, "theo": 0.3214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T15:00:21", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FXY270319C00056000", "bid": 2.6, "bid_size": 38.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.0924, "open_interest": 204.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0794, "vega": 0.0988, "theta": -0.0033, "rho": 0.1553, "theo": 3.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T14:54:29", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "FXY270319P00056000", "bid": 0.2, "bid_size": 15.0, "ask": 0.55, "ask_size": 22.0, "iv": 0.0966, "open_interest": 4.0, "volume": 0.0, "delta": -0.2117, "gamma": 0.0874, "vega": 0.1018, "theta": -0.004, "rho": -0.0364, "theo": 0.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-11T10:23:00", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "FXY270319C00057000", "bid": 2.1, "bid_size": 32.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.092, "open_interest": 1239.0, "volume": 2.0, "delta": 0.7271, "gamma": 0.1052, "vega": 0.1161, "theta": -0.0037, "rho": 0.1434, "theo": 2.3292, "change": 0.105, "open": 2.5, "high": 2.5, "low": 2.38, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T12:18:26", "percent_change": 4.61539, "prev_day_close": 2.34999990463257}, {"option": "FXY270319P00057000", "bid": 0.35, "bid_size": 16.0, "ask": 0.9, "ask_size": 38.0, "iv": 0.0951, "open_interest": 39.0, "volume": 0.0, "delta": -0.296, "gamma": 0.1205, "vega": 0.1188, "theta": -0.0045, "rho": -0.0472, "theo": 0.567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-15T12:32:39", "percent_change": 0.0, "prev_day_close": 0.624999985098839}, {"option": "FXY270319C00058000", "bid": 1.3, "bid_size": 27.0, "ask": 2.1, "ask_size": 22.0, "iv": 0.0913, "open_interest": 237.0, "volume": 26.0, "delta": 0.6197, "gamma": 0.1309, "vega": 0.1318, "theta": -0.004, "rho": 0.1236, "theo": 1.5945, "change": 0.065, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T12:16:53", "percent_change": 3.8806, "prev_day_close": 1.69999992847443}, {"option": "FXY270319P00058000", "bid": 0.6, "bid_size": 29.0, "ask": 1.3, "ask_size": 26.0, "iv": 0.0907, "open_interest": 75.0, "volume": 26.0, "delta": -0.428, "gamma": 0.1603, "vega": 0.1314, "theta": -0.005, "rho": -0.0589, "theo": 0.8521, "change": 0.27, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T12:16:53", "percent_change": 38.5714, "prev_day_close": 0.949999988079071}, {"option": "FXY270319C00059000", "bid": 0.85, "bid_size": 56.0, "ask": 1.4, "ask_size": 26.0, "iv": 0.0874, "open_interest": 1101.0, "volume": 906.0, "delta": 0.4854, "gamma": 0.139, "vega": 0.1377, "theta": -0.0042, "rho": 0.0974, "theo": 1.0532, "change": -0.365, "open": 1.03, "high": 1.23, "low": 1.03, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T12:38:05", "percent_change": -25.614, "prev_day_close": 1.125}, {"option": "FXY270319P00059000", "bid": 1.1, "bid_size": 14.0, "ask": 1.6, "ask_size": 13.0, "iv": 0.081, "open_interest": 6.0, "volume": 1.0, "delta": -0.6014, "gamma": 0.1868, "vega": 0.1261, "theta": -0.0057, "rho": -0.0649, "theo": 1.3642, "change": -0.43, "open": 1.37, "high": 1.37, "low": 1.37, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T12:36:38", "percent_change": -23.8889, "prev_day_close": 1.35000002384186}, {"option": "FXY270319C00060000", "bid": 0.6, "bid_size": 13.0, "ask": 0.8, "ask_size": 8.0, "iv": 0.0853, "open_interest": 1445.0, "volume": 13.0, "delta": 0.3624, "gamma": 0.1234, "vega": 0.1305, "theta": -0.0043, "rho": 0.0729, "theo": 0.7237, "change": -0.005, "open": 0.8, "high": 0.8, "low": 0.77, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T12:02:48", "percent_change": -0.645158, "prev_day_close": 0.700000017881394}, {"option": "FXY270319P00060000", "bid": 1.8, "bid_size": 13.0, "ask": 2.45, "ask_size": 11.0, "iv": 0.0882, "open_interest": 1.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.1827, "vega": 0.1011, "theta": -0.0061, "rho": -0.0562, "theo": 2.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-28T10:33:20", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "FXY270319C00061000", "bid": 0.25, "bid_size": 68.0, "ask": 1.0, "ask_size": 214.0, "iv": 0.1033, "open_interest": 317.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0999, "vega": 0.1168, "theta": -0.0042, "rho": 0.0548, "theo": 0.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T13:51:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FXY270319P00061000", "bid": 2.5, "bid_size": 11.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.1016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.1598, "vega": 0.0685, "theta": -0.0064, "rho": -0.0367, "theo": 3.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "FXY270319C00062000", "bid": 0.2, "bid_size": 21.0, "ask": 0.5, "ask_size": 83.0, "iv": 0.0979, "open_interest": 278.0, "volume": 12.0, "delta": 0.2107, "gamma": 0.0791, "vega": 0.1026, "theta": -0.004, "rho": 0.0422, "theo": 0.4162, "change": -0.05, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:01:48", "percent_change": -12.5, "prev_day_close": 0.350000001490116}, {"option": "FXY270319P00062000", "bid": 3.4, "bid_size": 8.0, "ask": 4.8, "ask_size": 8.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.9504, "gamma": 0.117, "vega": 0.0375, "theta": -0.0063, "rho": -0.0187, "theo": 3.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-08-19T10:21:43", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "FXY270319C00063000", "bid": 0.05, "bid_size": 66.0, "ask": 0.75, "ask_size": 208.0, "iv": 0.1214, "open_interest": 123.0, "volume": 0.0, "delta": 0.1674, "gamma": 0.0629, "vega": 0.0897, "theta": -0.0038, "rho": 0.0335, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:33:19", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FXY270319P00063000", "bid": 4.3, "bid_size": 8.0, "ask": 6.0, "ask_size": 8.0, "iv": 0.1546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0467, "vega": 0.013, "theta": -0.0058, "rho": 0.0, "theo": 4.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-08-19T10:48:51", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FXY270319C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.1355, "open_interest": 3.0, "volume": 0.0, "delta": 0.1362, "gamma": 0.0506, "vega": 0.0787, "theta": -0.0035, "rho": 0.0271, "theo": 0.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-23T12:01:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319P00064000", "bid": 4.6, "bid_size": 8.0, "ask": 7.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0097, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-08-19T10:46:55", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "FXY270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 63.0, "iv": 0.1516, "open_interest": 108.0, "volume": 0.0, "delta": 0.1129, "gamma": 0.0413, "vega": 0.0694, "theta": -0.0033, "rho": 0.0224, "theo": 0.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319P00065000", "bid": 4.9, "bid_size": 9.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.95, "last_trade_time": "2026-10-27T14:11:52", "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "FXY270319C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.1669, "open_interest": 321.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.0342, "vega": 0.0615, "theta": -0.0031, "rho": 0.0188, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T13:03:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319P00066000", "bid": 6.6, "bid_size": 8.0, "ask": 9.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 7.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-08-19T10:47:03", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FXY270319C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.1817, "open_interest": 14.0, "volume": 0.0, "delta": 0.0811, "gamma": 0.0286, "vega": 0.0549, "theta": -0.0029, "rho": 0.016, "theo": 0.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319P00067000", "bid": 7.6, "bid_size": 8.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 8.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-10-14T11:29:16", "percent_change": 0.0, "prev_day_close": 9.35000014305115}, {"option": "FXY270319C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.1959, "open_interest": 3.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.0243, "vega": 0.0491, "theta": -0.0028, "rho": 0.0138, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-08-04T11:01:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319P00068000", "bid": 7.9, "bid_size": 9.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-19T10:48:52", "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "FXY270319C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 59.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0207, "vega": 0.0442, "theta": -0.0026, "rho": 0.012, "theo": 0.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270319P00069000", "bid": 8.9, "bid_size": 9.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0058, "rho": 0.0, "theo": 10.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-10-14T11:30:37", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FXY270617C00046000", "bid": 12.1, "bid_size": 7.0, "ask": 14.4, "ask_size": 10.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0107, "vega": 0.0476, "theta": 0.0, "rho": 0.2534, "theo": 13.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "FXY270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0111, "vega": 0.0484, "theta": -0.0021, "rho": -0.0169, "theo": 0.2022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617C00047000", "bid": 11.1, "bid_size": 10.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0124, "vega": 0.0517, "theta": 0.0, "rho": 0.2574, "theo": 12.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "FXY270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0128, "vega": 0.0529, "theta": -0.0022, "rho": -0.0186, "theo": 0.2159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617C00048000", "bid": 10.2, "bid_size": 10.0, "ask": 12.4, "ask_size": 10.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.933, "gamma": 0.0144, "vega": 0.0565, "theta": 0.0, "rho": 0.261, "theo": 11.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "FXY270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.2077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0149, "vega": 0.058, "theta": -0.0023, "rho": -0.021, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617C00049000", "bid": 9.6, "bid_size": 10.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.1726, "open_interest": 0.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0168, "vega": 0.062, "theta": -0.0001, "rho": 0.2641, "theo": 10.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "FXY270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0709, "gamma": 0.0175, "vega": 0.0635, "theta": -0.0024, "rho": -0.0232, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617C00050000", "bid": 8.7, "bid_size": 7.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.0198, "vega": 0.0683, "theta": -0.0004, "rho": 0.2666, "theo": 9.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "FXY270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1764, "open_interest": 1.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0208, "vega": 0.0703, "theta": -0.0024, "rho": -0.0262, "theo": 0.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T15:02:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617C00051000", "bid": 7.7, "bid_size": 10.0, "ask": 9.1, "ask_size": 10.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9046, "gamma": 0.0235, "vega": 0.0757, "theta": -0.0007, "rho": 0.2684, "theo": 8.4083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "FXY270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0249, "vega": 0.0779, "theta": -0.0026, "rho": -0.03, "theo": 0.302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617C00052000", "bid": 6.8, "bid_size": 7.0, "ask": 8.1, "ask_size": 10.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8903, "gamma": 0.0282, "vega": 0.0842, "theta": -0.001, "rho": 0.2691, "theo": 7.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "FXY270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1452, "open_interest": 0.0, "volume": 0.0, "delta": -0.1089, "gamma": 0.0301, "vega": 0.0868, "theta": -0.0027, "rho": -0.0342, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617C00053000", "bid": 5.8, "bid_size": 10.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8723, "gamma": 0.0341, "vega": 0.0942, "theta": -0.0013, "rho": 0.2685, "theo": 6.5376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "FXY270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0369, "vega": 0.0976, "theta": -0.0028, "rho": -0.0401, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617C00054000", "bid": 4.9, "bid_size": 10.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.1078, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0418, "vega": 0.1059, "theta": -0.0016, "rho": 0.2658, "theo": 5.619, "change": 0.0, "open": 0.0, "high": 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": "FXY270617P00054000", "bid": 0.05, "bid_size": 8.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.046, "vega": 0.1101, "theta": -0.003, "rho": -0.0466, "theo": 0.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "FXY270617C00055000", "bid": 4.0, "bid_size": 11.0, "ask": 5.2, "ask_size": 11.0, "iv": 0.0997, "open_interest": 5.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0516, "vega": 0.1197, "theta": -0.0019, "rho": 0.2604, "theo": 4.7193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-05T14:12:03", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "FXY270617P00055000", "bid": 0.1, "bid_size": 8.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1021, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0581, "vega": 0.1241, "theta": -0.0032, "rho": -0.0556, "theo": 0.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "FXY270617C00056000", "bid": 3.4, "bid_size": 7.0, "ask": 4.4, "ask_size": 10.0, "iv": 0.1052, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.064, "vega": 0.1353, "theta": -0.0022, "rho": 0.2508, "theo": 3.8503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "FXY270617P00056000", "bid": 0.25, "bid_size": 11.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.0966, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0744, "vega": 0.1403, "theta": -0.0034, "rho": -0.0666, "theo": 0.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "FXY270617C00057000", "bid": 2.6, "bid_size": 10.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.1015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7177, "gamma": 0.0785, "vega": 0.1521, "theta": -0.0026, "rho": 0.2354, "theo": 3.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "FXY270617P00057000", "bid": 0.15, "bid_size": 21.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.0823, "open_interest": 0.0, "volume": 0.0, "delta": -0.3157, "gamma": 0.0958, "vega": 0.1565, "theta": -0.0037, "rho": -0.079, "theo": 0.8251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "FXY270617C00058000", "bid": 1.95, "bid_size": 13.0, "ask": 2.9, "ask_size": 14.0, "iv": 0.0954, "open_interest": 39.0, "volume": 1.0, "delta": 0.6402, "gamma": 0.0927, "vega": 0.1677, "theta": -0.0029, "rho": 0.2124, "theo": 2.3043, "change": 0.095, "open": 2.42, "high": 2.42, "low": 2.42, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-09T09:41:04", "percent_change": 4.08602, "prev_day_close": 2.42500007152557}, {"option": "FXY270617P00058000", "bid": 0.55, "bid_size": 16.0, "ask": 1.45, "ask_size": 11.0, "iv": 0.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.4192, "gamma": 0.1213, "vega": 0.1675, "theta": -0.0041, "rho": -0.0927, "theo": 1.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "FXY270617C00059000", "bid": 1.25, "bid_size": 10.0, "ask": 2.35, "ask_size": 10.0, "iv": 0.091, "open_interest": 0.0, "volume": 0.0, "delta": 0.5456, "gamma": 0.1009, "vega": 0.1774, "theta": -0.0031, "rho": 0.1826, "theo": 1.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "FXY270617P00059000", "bid": 1.2, "bid_size": 13.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.0871, "open_interest": 0.0, "volume": 0.0, "delta": -0.5516, "gamma": 0.144, "vega": 0.166, "theta": -0.0046, "rho": -0.1021, "theo": 1.5848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FXY270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 10.0, "iv": 0.0675, "open_interest": 0.0, "volume": 0.0, "delta": 0.4485, "gamma": 0.0988, "vega": 0.1775, "theta": -0.0033, "rho": 0.1508, "theo": 1.2869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "FXY270617P00060000", "bid": 0.85, "bid_size": 14.0, "ask": 2.65, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6918, "gamma": 0.1542, "vega": 0.144, "theta": -0.0051, "rho": -0.0915, "theo": 2.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "FXY270617C00061000", "bid": 0.7, "bid_size": 21.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.0986, "open_interest": 0.0, "volume": 0.0, "delta": 0.3646, "gamma": 0.0891, "vega": 0.1696, "theta": -0.0034, "rho": 0.1227, "theo": 1.0015, "change": 0.0, "open": 0.0, "high": 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": "FXY270617P00061000", "bid": 2.6, "bid_size": 10.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.0953, "open_interest": 0.0, "volume": 0.0, "delta": -0.8127, "gamma": 0.152, "vega": 0.111, "theta": -0.0053, "rho": -0.0723, "theo": 3.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "FXY270617C00062000", "bid": 0.55, "bid_size": 22.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.0986, "open_interest": 1.0, "volume": 1.0, "delta": 0.2988, "gamma": 0.077, "vega": 0.1578, "theta": -0.0034, "rho": 0.1004, "theo": 0.8101, "change": 0.07, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T09:41:04", "percent_change": 9.33333, "prev_day_close": 0.799999982118606}, {"option": "FXY270617P00062000", "bid": 3.6, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.1071, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.1486, "vega": 0.0775, "theta": -0.005, "rho": -0.0342, "theo": 3.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "FXY270617C00063000", "bid": 0.3, "bid_size": 18.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.1028, "open_interest": 0.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0655, "vega": 0.1451, "theta": -0.0033, "rho": 0.0834, "theo": 0.6762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "FXY270617P00063000", "bid": 4.4, "bid_size": 8.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.1158, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0949, "vega": 0.0391, "theta": -0.006, "rho": 0.0, "theo": 4.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FXY270617C00064000", "bid": 0.15, "bid_size": 11.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.1056, "open_interest": 0.0, "volume": 0.0, "delta": 0.2098, "gamma": 0.0558, "vega": 0.1327, "theta": -0.0032, "rho": 0.0703, "theo": 0.5779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "FXY270617P00064000", "bid": 5.2, "bid_size": 8.0, "ask": 6.8, "ask_size": 8.0, "iv": 0.1302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0302, "vega": 0.01, "theta": -0.0092, "rho": 0.0, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FXY270617C00065000", "bid": 0.1, "bid_size": 11.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1142, "open_interest": 0.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0477, "vega": 0.1213, "theta": -0.0031, "rho": 0.06, "theo": 0.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "FXY270617P00065000", "bid": 5.3, "bid_size": 10.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0052, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "FXY270617C00066000", "bid": 0.3, "bid_size": 30.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.1289, "open_interest": 45.0, "volume": 45.0, "delta": 0.1556, "gamma": 0.041, "vega": 0.1112, "theta": -0.003, "rho": 0.0519, "theo": 0.4432, "change": -0.85, "open": 0.34, "high": 0.34, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:25:02", "percent_change": -73.913, "prev_day_close": 0.450000017881393}, {"option": "FXY270617P00066000", "bid": 5.9, "bid_size": 9.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 7.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "FXY270617C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0356, "vega": 0.102, "theta": -0.0029, "rho": 0.0453, "theo": 0.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617P00067000", "bid": 7.2, "bid_size": 9.0, "ask": 11.1, "ask_size": 8.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 8.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "FXY270617C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0311, "vega": 0.0939, "theta": -0.0028, "rho": 0.0399, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "FXY270617P00068000", "bid": 7.9, "bid_size": 9.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "FXY270617C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0273, "vega": 0.0866, "theta": -0.0027, "rho": 0.0354, "theo": 0.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617P00069000", "bid": 8.9, "bid_size": 9.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 10.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "FXY270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1652, "open_interest": 1.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0242, "vega": 0.08, "theta": -0.0026, "rho": 0.0316, "theo": 0.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-28T13:09:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "FXY270617P00070000", "bid": 9.9, "bid_size": 9.0, "ask": 13.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.01, "rho": 0.0, "theo": 11.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "FXY280121C00035000", "bid": 22.5, "bid_size": 8.0, "ask": 27.0, "ask_size": 9.0, "iv": 0.3112, "open_interest": 774.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0007, "vega": 0.0066, "theta": 0.0, "rho": 0.3952, "theo": 24.4418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-04T15:11:12", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "FXY280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 100.0, "iv": 0.2278, "open_interest": 419.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0008, "vega": 0.0067, "theta": -0.0001, "rho": -0.002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-09-10T13:59:58", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FXY280121C00040000", "bid": 17.5, "bid_size": 10.0, "ask": 22.5, "ask_size": 10.0, "iv": 0.2404, "open_interest": 358.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0018, "vega": 0.0134, "theta": 0.0, "rho": 0.4495, "theo": 19.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-10-21T11:05:38", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "FXY280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.1776, "open_interest": 707.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0019, "vega": 0.0139, "theta": -0.0002, "rho": -0.0045, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T15:03:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "FXY280121C00045000", "bid": 13.0, "bid_size": 27.0, "ask": 17.5, "ask_size": 21.0, "iv": 0.178, "open_interest": 174.0, "volume": 0.0, "delta": 0.9732, "gamma": 0.0048, "vega": 0.0295, "theta": 0.0, "rho": 0.4992, "theo": 15.0528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.3, "last_trade_time": "2026-10-13T12:32:44", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "FXY280121P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.141, "open_interest": 322.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0052, "vega": 0.0311, "theta": -0.0004, "rho": -0.0113, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T09:46:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "FXY280121C00050000", "bid": 8.1, "bid_size": 10.0, "ask": 13.0, "ask_size": 28.0, "iv": 0.1281, "open_interest": 216.0, "volume": 0.0, "delta": 0.9421, "gamma": 0.0138, "vega": 0.069, "theta": 0.0, "rho": 0.5335, "theo": 10.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.7, "last_trade_time": "2026-10-13T12:35:52", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "FXY280121P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.1023, "open_interest": 1439.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0159, "vega": 0.0742, "theta": -0.0009, "rho": -0.0323, "theo": 0.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T14:29:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FXY280121C00051000", "bid": 7.5, "bid_size": 9.0, "ask": 12.0, "ask_size": 20.0, "iv": 0.1324, "open_interest": 280.0, "volume": 0.0, "delta": 0.9298, "gamma": 0.0172, "vega": 0.082, "theta": 0.0, "rho": 0.536, "theo": 9.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-22T13:11:22", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "FXY280121P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 80.0, "iv": 0.108, "open_interest": 357.0, "volume": 0.0, "delta": -0.0678, "gamma": 0.0202, "vega": 0.0886, "theta": -0.001, "rho": -0.0402, "theo": 0.2011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:07", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "FXY280121C00052000", "bid": 6.5, "bid_size": 10.0, "ask": 11.3, "ask_size": 19.0, "iv": 0.1293, "open_interest": 215.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0212, "vega": 0.097, "theta": 0.0, "rho": 0.5359, "theo": 8.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.88, "last_trade_time": "2026-10-16T12:56:29", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "FXY280121P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2419, "open_interest": 14.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0255, "vega": 0.1059, "theta": -0.0012, "rho": -0.0504, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-09T12:12:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121C00053000", "bid": 5.5, "bid_size": 10.0, "ask": 10.4, "ask_size": 19.0, "iv": 0.1176, "open_interest": 456.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0261, "vega": 0.1145, "theta": -0.0003, "rho": 0.5327, "theo": 7.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-08-19T10:35:57", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "FXY280121P00053000", "bid": 0.05, "bid_size": 200.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.2267, "open_interest": 21.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0322, "vega": 0.1251, "theta": -0.0015, "rho": -0.0631, "theo": 0.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-08-21T09:38:53", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "FXY280121C00054000", "bid": 4.6, "bid_size": 9.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.1094, "open_interest": 96.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0319, "vega": 0.134, "theta": -0.0006, "rho": 0.5256, "theo": 6.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-07T14:53:01", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FXY280121P00054000", "bid": 0.05, "bid_size": 200.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.2102, "open_interest": 126.0, "volume": 0.0, "delta": -0.1449, "gamma": 0.0408, "vega": 0.1457, "theta": -0.0018, "rho": -0.0785, "theo": 0.4448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-09-08T13:21:49", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "FXY280121C00055000", "bid": 5.0, "bid_size": 8.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.1353, "open_interest": 211.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0384, "vega": 0.1552, "theta": -0.0009, "rho": 0.5136, "theo": 6.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-21T10:59:30", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "FXY280121P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 11.0, "iv": 0.1024, "open_interest": 141.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0512, "vega": 0.1684, "theta": -0.0021, "rho": -0.0959, "theo": 0.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-09-11T11:55:24", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "FXY280121C00056000", "bid": 3.0, "bid_size": 10.0, "ask": 7.9, "ask_size": 21.0, "iv": 0.1029, "open_interest": 665.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0454, "vega": 0.1774, "theta": -0.0012, "rho": 0.4961, "theo": 5.2844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-10-30T14:39:27", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "FXY280121P00056000", "bid": 0.1, "bid_size": 201.0, "ask": 1.5, "ask_size": 11.0, "iv": 0.0943, "open_interest": 1446.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.0638, "vega": 0.1913, "theta": -0.0025, "rho": -0.1154, "theo": 0.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T09:36:22", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "FXY280121C00057000", "bid": 4.0, "bid_size": 9.0, "ask": 6.3, "ask_size": 37.0, "iv": 0.1214, "open_interest": 566.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0525, "vega": 0.1993, "theta": -0.0015, "rho": 0.4727, "theo": 4.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T13:49:21", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "FXY280121P00057000", "bid": 0.35, "bid_size": 14.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.0906, "open_interest": 595.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0785, "vega": 0.2112, "theta": -0.0029, "rho": -0.1352, "theo": 1.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-25T10:11:43", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "FXY280121C00058000", "bid": 3.5, "bid_size": 8.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.0903, "open_interest": 173.0, "volume": 1.0, "delta": 0.6985, "gamma": 0.059, "vega": 0.2193, "theta": -0.0018, "rho": 0.4434, "theo": 3.8533, "change": -0.1, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T14:27:33", "percent_change": -2.56411, "prev_day_close": 3.84999990463257}, {"option": "FXY280121P00058000", "bid": 1.05, "bid_size": 1.0, "ask": 1.75, "ask_size": 17.0, "iv": 0.0906, "open_interest": 348.0, "volume": 0.0, "delta": -0.3988, "gamma": 0.095, "vega": 0.2239, "theta": -0.0034, "rho": -0.1523, "theo": 1.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T11:03:54", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "FXY280121C00059000", "bid": 2.55, "bid_size": 9.0, "ask": 4.4, "ask_size": 32.0, "iv": 0.1, "open_interest": 288.0, "volume": 1.0, "delta": 0.6385, "gamma": 0.0644, "vega": 0.2354, "theta": -0.002, "rho": 0.4089, "theo": 3.231, "change": 0.2, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:54:39", "percent_change": 8.69565, "prev_day_close": 3.47500002384186}, {"option": "FXY280121P00059000", "bid": 1.5, "bid_size": 1.0, "ask": 2.6, "ask_size": 14.0, "iv": 0.0986, "open_interest": 174.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.1133, "vega": 0.2244, "theta": -0.004, "rho": -0.1602, "theo": 1.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-30T14:34:40", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "FXY280121C00060000", "bid": 1.45, "bid_size": 1.0, "ask": 3.4, "ask_size": 25.0, "iv": 0.0992, "open_interest": 875.0, "volume": 5.0, "delta": 0.5743, "gamma": 0.0678, "vega": 0.2462, "theta": -0.0022, "rho": 0.3706, "theo": 2.6801, "change": -0.1, "open": 2.55, "high": 2.55, "low": 2.55, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T09:51:08", "percent_change": -3.77358, "prev_day_close": 2.90000009536743}, {"option": "FXY280121P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 14.0, "iv": 0.0, "open_interest": 680.0, "volume": 0.0, "delta": -0.6233, "gamma": 0.1331, "vega": 0.2073, "theta": -0.0046, "rho": -0.1505, "theo": 2.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-10-14T13:36:21", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "FXY280121C00061000", "bid": 1.75, "bid_size": 9.0, "ask": 3.0, "ask_size": 29.0, "iv": 0.0962, "open_interest": 235.0, "volume": 0.0, "delta": 0.5086, "gamma": 0.0691, "vega": 0.2509, "theta": -0.0023, "rho": 0.3303, "theo": 2.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-23T13:11:06", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "FXY280121P00061000", "bid": 0.5, "bid_size": 10.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.0784, "open_interest": 65.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.1525, "vega": 0.1682, "theta": -0.0052, "rho": -0.1174, "theo": 3.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-08-13T11:50:37", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FXY280121C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 23.0, "iv": 0.0819, "open_interest": 188.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0682, "vega": 0.2493, "theta": -0.0023, "rho": 0.2899, "theo": 1.7991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-28T11:06:29", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "FXY280121P00062000", "bid": 2.5, "bid_size": 14.0, "ask": 5.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": -0.9041, "gamma": 0.1669, "vega": 0.1035, "theta": -0.0057, "rho": -0.0658, "theo": 3.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-09-24T10:42:47", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "FXY280121C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 25.0, "iv": 0.1026, "open_interest": 113.0, "volume": 0.0, "delta": 0.3832, "gamma": 0.0654, "vega": 0.2422, "theta": -0.0023, "rho": 0.2512, "theo": 1.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-09-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "FXY280121P00063000", "bid": 2.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.1052, "open_interest": 240.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0314, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 4.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-09T14:11:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "FXY280121C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 93.0, "iv": 0.147, "open_interest": 670.0, "volume": 0.0, "delta": 0.3275, "gamma": 0.0612, "vega": 0.2305, "theta": -0.0022, "rho": 0.2153, "theo": 1.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T15:51:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121P00064000", "bid": 3.5, "bid_size": 10.0, "ask": 8.5, "ask_size": 10.0, "iv": 0.1174, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 5.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-08-21T09:33:54", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FXY280121C00065000", "bid": 0.8, "bid_size": 3.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.096, "open_interest": 2501.0, "volume": 1.0, "delta": 0.2783, "gamma": 0.0561, "vega": 0.2159, "theta": -0.0021, "rho": 0.1833, "theo": 0.9629, "change": -0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T10:53:13", "percent_change": -5.0, "prev_day_close": 0.974999994039536}, {"option": "FXY280121P00065000", "bid": 4.5, "bid_size": 10.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.129, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 6.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-10T14:39:01", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "FXY280121C00066000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 55.0, "iv": 0.1163, "open_interest": 12.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0506, "vega": 0.1993, "theta": -0.002, "rho": 0.1548, "theo": 0.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-10T09:30:35", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "FXY280121P00066000", "bid": 5.5, "bid_size": 10.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 7.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-08-14T11:41:55", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "FXY280121C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.184, "open_interest": 64.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0449, "vega": 0.1818, "theta": -0.0018, "rho": 0.1302, "theo": 0.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-05-27T13:03:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121P00067000", "bid": 6.5, "bid_size": 10.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 8.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-04-02T13:33:02", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "FXY280121C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 24.0, "iv": 0.1148, "open_interest": 12.0, "volume": 0.0, "delta": 0.1655, "gamma": 0.0396, "vega": 0.1644, "theta": -0.0017, "rho": 0.1094, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-26T12:00:07", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "FXY280121P00068000", "bid": 7.6, "bid_size": 9.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-05-04T12:02:03", "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "FXY280121C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.2058, "open_interest": 62.0, "volume": 0.0, "delta": 0.1388, "gamma": 0.0346, "vega": 0.1476, "theta": -0.0015, "rho": 0.0916, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-02-26T10:02:13", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121P00069000", "bid": 8.5, "bid_size": 10.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.171, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 10.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "FXY280121C00070000", "bid": 0.25, "bid_size": 1.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.1149, "open_interest": 1601.0, "volume": 0.0, "delta": 0.1164, "gamma": 0.0301, "vega": 0.1319, "theta": -0.0014, "rho": 0.0769, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T12:09:39", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "FXY280121P00070000", "bid": 9.5, "bid_size": 10.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 11.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-02-13T13:03:13", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "FXY280121C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.226, "open_interest": 68.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.026, "vega": 0.1173, "theta": -0.0012, "rho": 0.0645, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-08-03T11:09:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121P00071000", "bid": 10.5, "bid_size": 10.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 12.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.55, "last_trade_time": "2026-02-06T15:30:42", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "FXY280121C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.2356, "open_interest": 9.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0225, "vega": 0.1041, "theta": -0.0011, "rho": 0.0541, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2025-11-26T15:06:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121P00072000", "bid": 11.5, "bid_size": 10.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 13.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "FXY280121C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0194, "vega": 0.0921, "theta": -0.001, "rho": 0.0455, "theo": 0.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121P00073000", "bid": 12.5, "bid_size": 10.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 14.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "FXY280121C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.2538, "open_interest": 15.0, "volume": 0.0, "delta": 0.0582, "gamma": 0.0167, "vega": 0.0814, "theta": -0.0009, "rho": 0.0383, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2025-10-14T15:50:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121P00074000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 15.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "FXY280121C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.2625, "open_interest": 29.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0143, "vega": 0.0718, "theta": -0.0008, "rho": 0.0323, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-23T09:57:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY280121P00075000", "bid": 14.5, "bid_size": 10.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 16.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "FXY280121C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 6.0, "iv": 0.144, "open_interest": 446.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0068, "vega": 0.0382, "theta": -0.0004, "rho": 0.0142, "theo": 0.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:46:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "FXY280121P00080000", "bid": 19.5, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 21.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2026-04-23T11:35:26", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "FXY280121C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 2.0, "iv": 0.1535, "open_interest": 22.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0033, "vega": 0.0206, "theta": -0.0002, "rho": 0.0066, "theo": 0.0253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-08-20T14:16:04", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "FXY280121P00085000", "bid": 24.5, "bid_size": 10.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 26.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.55, "last_trade_time": "2026-07-01T13:27:09", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "FXY280121C00090000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 3.0, "iv": 0.1747, "open_interest": 2627.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0017, "vega": 0.0113, "theta": -0.0001, "rho": 0.0032, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T10:33:43", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "FXY280121P00090000", "bid": 29.5, "bid_size": 10.0, "ask": 34.5, "ask_size": 10.0, "iv": 0.3352, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0064, "rho": 0.0, "theo": 31.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.47, "last_trade_time": "2026-07-08T15:17:58", "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "FXY290119C00035000", "bid": 23.5, "bid_size": 8.0, "ask": 28.1, "ask_size": 10.0, "iv": 0.3323, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.005, "vega": 0.1203, "theta": 0.0, "rho": 0.5569, "theo": 25.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "FXY290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0052, "vega": 0.1214, "theta": -0.0023, "rho": -0.1022, "theo": 1.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00040000", "bid": 19.0, "bid_size": 8.0, "ask": 23.6, "ask_size": 10.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0071, "vega": 0.1421, "theta": 0.0, "rho": 0.6446, "theo": 21.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "FXY290119P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0076, "vega": 0.1469, "theta": -0.0023, "rho": -0.1253, "theo": 1.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00045000", "bid": 14.6, "bid_size": 10.0, "ask": 19.1, "ask_size": 10.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.8467, "gamma": 0.0103, "vega": 0.1714, "theta": -0.0002, "rho": 0.7101, "theo": 16.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "FXY290119P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2785, "open_interest": 0.0, "volume": 0.0, "delta": -0.1284, "gamma": 0.0116, "vega": 0.1798, "theta": -0.0024, "rho": -0.1569, "theo": 1.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00047000", "bid": 13.0, "bid_size": 11.0, "ask": 17.4, "ask_size": 11.0, "iv": 0.2052, "open_interest": 50.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0122, "vega": 0.1857, "theta": -0.0004, "rho": 0.73, "theo": 15.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.8, "last_trade_time": "2026-10-22T13:23:47", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "FXY290119P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2532, "open_interest": 0.0, "volume": 0.0, "delta": -0.1462, "gamma": 0.0139, "vega": 0.1958, "theta": -0.0024, "rho": -0.1727, "theo": 1.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00048000", "bid": 12.0, "bid_size": 11.0, "ask": 16.5, "ask_size": 11.0, "iv": 0.1918, "open_interest": 65.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0132, "vega": 0.1936, "theta": -0.0005, "rho": 0.7382, "theo": 14.2913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.05, "last_trade_time": "2026-10-22T13:29:50", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "FXY290119P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.1566, "gamma": 0.0153, "vega": 0.2044, "theta": -0.0025, "rho": -0.1815, "theo": 1.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00049000", "bid": 11.1, "bid_size": 7.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.1813, "open_interest": 0.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0144, "vega": 0.2019, "theta": -0.0006, "rho": 0.745, "theo": 13.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "FXY290119P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2284, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0168, "vega": 0.2135, "theta": -0.0025, "rho": -0.1917, "theo": 1.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00050000", "bid": 10.0, "bid_size": 11.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0157, "vega": 0.2106, "theta": -0.0007, "rho": 0.7504, "theo": 12.5972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "FXY290119P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.2162, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0186, "vega": 0.2233, "theta": -0.0025, "rho": -0.2022, "theo": 1.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00051000", "bid": 9.5, "bid_size": 8.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.7922, "gamma": 0.0171, "vega": 0.2199, "theta": -0.0008, "rho": 0.7545, "theo": 11.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "FXY290119P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0207, "vega": 0.2336, "theta": -0.0026, "rho": -0.2133, "theo": 1.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00052000", "bid": 8.6, "bid_size": 7.0, "ask": 13.5, "ask_size": 11.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.7794, "gamma": 0.0187, "vega": 0.2297, "theta": -0.001, "rho": 0.7565, "theo": 10.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "FXY290119P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2136, "gamma": 0.023, "vega": 0.2442, "theta": -0.0026, "rho": -0.2261, "theo": 1.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00053000", "bid": 7.6, "bid_size": 11.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.1534, "open_interest": 1.0, "volume": 0.0, "delta": 0.765, "gamma": 0.0204, "vega": 0.2401, "theta": -0.001, "rho": 0.7561, "theo": 10.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-11-02T13:31:24", "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "FXY290119P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": -0.2334, "gamma": 0.0257, "vega": 0.2548, "theta": -0.0027, "rho": -0.2392, "theo": 1.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00054000", "bid": 7.0, "bid_size": 8.0, "ask": 11.7, "ask_size": 7.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": 0.7489, "gamma": 0.0223, "vega": 0.2508, "theta": -0.0012, "rho": 0.7531, "theo": 9.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "FXY290119P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.1673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0289, "vega": 0.2663, "theta": -0.0027, "rho": -0.2526, "theo": 2.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00055000", "bid": 6.1, "bid_size": 7.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7306, "gamma": 0.0244, "vega": 0.262, "theta": -0.0013, "rho": 0.7475, "theo": 8.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "FXY290119P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.0325, "vega": 0.2774, "theta": -0.0028, "rho": -0.2659, "theo": 2.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00056000", "bid": 5.0, "bid_size": 11.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.1274, "open_interest": 0.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0266, "vega": 0.2736, "theta": -0.0014, "rho": 0.7378, "theo": 7.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "FXY290119P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3147, "gamma": 0.0367, "vega": 0.2876, "theta": -0.0029, "rho": -0.2804, "theo": 2.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119C00057000", "bid": 4.5, "bid_size": 8.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0289, "vega": 0.2851, "theta": -0.0015, "rho": 0.7242, "theo": 7.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "FXY290119P00057000", "bid": 0.6, "bid_size": 100.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.0416, "vega": 0.2969, "theta": -0.003, "rho": -0.2945, "theo": 2.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "FXY290119C00058000", "bid": 3.5, "bid_size": 11.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.1143, "open_interest": 25.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0312, "vega": 0.2964, "theta": -0.0016, "rho": 0.7064, "theo": 6.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.34, "last_trade_time": "2026-09-25T14:48:45", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "FXY290119P00058000", "bid": 0.05, "bid_size": 12.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.0954, "open_interest": 0.0, "volume": 0.0, "delta": -0.3947, "gamma": 0.0471, "vega": 0.3034, "theta": -0.0032, "rho": -0.308, "theo": 2.8692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "FXY290119C00059000", "bid": 3.0, "bid_size": 8.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.1144, "open_interest": 0.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0334, "vega": 0.307, "theta": -0.0017, "rho": 0.6832, "theo": 5.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "FXY290119P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.0803, "open_interest": 0.0, "volume": 0.0, "delta": -0.445, "gamma": 0.0531, "vega": 0.306, "theta": -0.0033, "rho": -0.3159, "theo": 3.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "FXY290119C00060000", "bid": 2.5, "bid_size": 8.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.1149, "open_interest": 6.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0353, "vega": 0.3162, "theta": -0.0018, "rho": 0.656, "theo": 5.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-10-21T14:04:57", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "FXY290119P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 10.0, "iv": 0.0621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5024, "gamma": 0.0596, "vega": 0.3039, "theta": -0.0035, "rho": -0.3168, "theo": 3.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "FXY290119C00061000", "bid": 2.0, "bid_size": 19.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.1098, "open_interest": 30.0, "volume": 0.0, "delta": 0.5652, "gamma": 0.0367, "vega": 0.3236, "theta": -0.0018, "rho": 0.624, "theo": 4.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.57, "last_trade_time": "2026-11-03T14:46:15", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "FXY290119P00061000", "bid": 0.5, "bid_size": 8.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.0685, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0661, "vega": 0.292, "theta": -0.0038, "rho": -0.3095, "theo": 4.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FXY290119C00062000", "bid": 1.6, "bid_size": 10.0, "ask": 6.0, "ask_size": 11.0, "iv": 0.1098, "open_interest": 2.0, "volume": 0.0, "delta": 0.5301, "gamma": 0.0376, "vega": 0.3285, "theta": -0.0019, "rho": 0.59, "theo": 4.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T15:47:58", "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "FXY290119P00062000", "bid": 1.5, "bid_size": 11.0, "ask": 6.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0721, "vega": 0.2752, "theta": -0.004, "rho": -0.295, "theo": 4.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "FXY290119C00063000", "bid": 1.3, "bid_size": 10.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": 0.495, "gamma": 0.0378, "vega": 0.3308, "theta": -0.002, "rho": 0.5534, "theo": 3.6493, "change": 0.0, "open": 0.0, "high": 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": "FXY290119P00063000", "bid": 2.7, "bid_size": 12.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.0954, "open_interest": 0.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0772, "vega": 0.2464, "theta": -0.0042, "rho": -0.2713, "theo": 5.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "FXY290119C00064000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.1083, "open_interest": 0.0, "volume": 0.0, "delta": 0.4616, "gamma": 0.0373, "vega": 0.3307, "theta": -0.002, "rho": 0.5183, "theo": 3.3096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "FXY290119P00064000", "bid": 3.5, "bid_size": 8.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.1011, "open_interest": 0.0, "volume": 0.0, "delta": -0.7677, "gamma": 0.0811, "vega": 0.2172, "theta": -0.0045, "rho": -0.2331, "theo": 6.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "FXY290119C00065000", "bid": 1.5, "bid_size": 15.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.1281, "open_interest": 9.0, "volume": 0.0, "delta": 0.4303, "gamma": 0.0364, "vega": 0.3284, "theta": -0.0021, "rho": 0.4839, "theo": 3.0254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T10:26:17", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "FXY290119P00065000", "bid": 4.6, "bid_size": 9.0, "ask": 9.5, "ask_size": 10.0, "iv": 0.1156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0839, "vega": 0.1773, "theta": -0.0048, "rho": -0.1783, "theo": 7.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "FXY290119C00066000", "bid": 1.0, "bid_size": 12.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.1304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4015, "gamma": 0.0352, "vega": 0.3246, "theta": -0.0022, "rho": 0.4526, "theo": 2.7875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FXY290119P00066000", "bid": 5.6, "bid_size": 9.0, "ask": 10.5, "ask_size": 10.0, "iv": 0.1249, "open_interest": 0.0, "volume": 0.0, "delta": -0.8822, "gamma": 0.083, "vega": 0.1422, "theta": -0.0049, "rho": -0.1179, "theo": 8.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "FXY290119C00067000", "bid": 0.1, "bid_size": 10.0, "ask": 5.0, "ask_size": 24.0, "iv": 0.1257, "open_interest": 0.0, "volume": 0.0, "delta": 0.3754, "gamma": 0.0337, "vega": 0.3194, "theta": -0.0022, "rho": 0.4232, "theo": 2.5871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FXY290119P00067000", "bid": 6.6, "bid_size": 9.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": -0.9205, "gamma": 0.069, "vega": 0.104, "theta": -0.0051, "rho": -0.1023, "theo": 8.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "FXY290119C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1328, "open_interest": 0.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0322, "vega": 0.3135, "theta": -0.0022, "rho": 0.3966, "theo": 2.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119P00068000", "bid": 7.6, "bid_size": 9.0, "ask": 12.5, "ask_size": 10.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9483, "gamma": 0.0508, "vega": 0.0598, "theta": -0.0053, "rho": 0.0, "theo": 9.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "FXY290119C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 29.0, "iv": 0.1572, "open_interest": 5.0, "volume": 0.0, "delta": 0.3307, "gamma": 0.0307, "vega": 0.3072, "theta": -0.0023, "rho": 0.3728, "theo": 2.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T10:06:25", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "FXY290119P00069000", "bid": 8.6, "bid_size": 9.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.151, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0313, "vega": 0.0232, "theta": -0.0053, "rho": 0.0, "theo": 10.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-11-02T10:04:34", "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "FXY290119C00070000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": 0.3117, "gamma": 0.0292, "vega": 0.3004, "theta": -0.0023, "rho": 0.3508, "theo": 2.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FXY290119P00070000", "bid": 9.6, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0163, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 11.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "FXY290119C00071000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 27.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": 0.2944, "gamma": 0.0278, "vega": 0.2936, "theta": -0.0023, "rho": 0.3311, "theo": 2.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FXY290119P00071000", "bid": 10.6, "bid_size": 9.0, "ask": 15.5, "ask_size": 10.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0084, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 12.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "FXY290119C00072000", "bid": 0.1, "bid_size": 11.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2789, "gamma": 0.0264, "vega": 0.2868, "theta": -0.0023, "rho": 0.3134, "theo": 1.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "FXY290119P00072000", "bid": 11.6, "bid_size": 9.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0025, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 13.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "FXY290119C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1712, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0251, "vega": 0.2801, "theta": -0.0023, "rho": 0.2971, "theo": 1.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119P00073000", "bid": 12.6, "bid_size": 9.0, "ask": 17.5, "ask_size": 10.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 14.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "FXY290119C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0239, "vega": 0.2734, "theta": -0.0023, "rho": 0.282, "theo": 1.763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119P00074000", "bid": 13.6, "bid_size": 9.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.1895, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 15.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.54, "last_trade_time": "2026-10-22T13:26:03", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "FXY290119C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.1847, "open_interest": 100.0, "volume": 0.0, "delta": 0.24, "gamma": 0.0228, "vega": 0.2669, "theta": -0.0023, "rho": 0.2685, "theo": 1.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-24T09:45:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119P00075000", "bid": 14.6, "bid_size": 9.0, "ask": 19.5, "ask_size": 10.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 16.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.77, "last_trade_time": "2026-10-26T11:45:06", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "FXY290119C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1936, "gamma": 0.0182, "vega": 0.2373, "theta": -0.0023, "rho": 0.215, "theo": 1.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119P00080000", "bid": 19.6, "bid_size": 9.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 21.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "FXY290119C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 26.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0149, "vega": 0.2124, "theta": -0.0023, "rho": 0.1778, "theo": 1.2027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "FXY290119P00085000", "bid": 24.6, "bid_size": 9.0, "ask": 29.5, "ask_size": 10.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0053, "rho": 0.0, "theo": 26.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}], "symbol": "FXY", "security_type": "stock", "exchange_id": 3, "current_price": 57.96, "price_change": -0.06, "price_change_percent": -0.1034, "bid": 57.92, "ask": 58.03, "bid_size": 2000, "ask_size": 2000, "open": 58.05, "high": 58.1101, "low": 57.905, "close": 58.04, "prev_day_close": 58.04, "volume": 106146, "iv30": 7.856, "iv30_change": -0.043, "iv30_change_percent": -0.5444, "seqno": 11049255646, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "FXY"}