{"timestamp": "2026-11-10 01:40:20", "data": {"options": [{"option": "H261120C00080000", "bid": 103.6, "bid_size": 11.0, "ask": 107.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.9, "last_trade_time": "2026-09-03T13:57:51", "percent_change": 0.0, "prev_day_close": 105.350002288818}, {"option": "H261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.8546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0005, "theta": -0.0024, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "H261120C00085000", "bid": 98.6, "bid_size": 11.0, "ask": 102.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0007, "theo": 100.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.17, "last_trade_time": "2026-10-20T11:24:37", "percent_change": 0.0, "prev_day_close": 100.350002288818}, {"option": "H261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.6706, "open_interest": 3.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.003, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-09-16T11:24:00", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "H261120C00090000", "bid": 93.6, "bid_size": 9.0, "ask": 97.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0009, "theo": 95.6657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.3, "last_trade_time": "2026-10-20T11:24:37", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "H261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4972, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0037, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "H261120C00095000", "bid": 88.7, "bid_size": 6.0, "ask": 92.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0035, "theo": 90.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.6, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 90.3000030517578}, {"option": "H261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 18.0, "iv": 2.3332, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0046, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-04-08T09:35:08", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "H261120C00100000", "bid": 83.7, "bid_size": 8.0, "ask": 87.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.0043, "theo": 85.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3000030517578}, {"option": "H261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 8.0, "iv": 2.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0056, "rho": -0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "H261120C00105000", "bid": 78.7, "bid_size": 6.0, "ask": 82.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0013, "theta": 0.0, "rho": 0.008, "theo": 80.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.5, "last_trade_time": "2026-05-06T13:23:57", "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "H261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 2.0288, "open_interest": 1.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0069, "rho": -0.0001, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-09-11T11:20:49", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "H261120C00110000", "bid": 73.7, "bid_size": 8.0, "ask": 77.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0018, "theta": -0.0011, "rho": 0.0105, "theo": 75.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "H261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.8867, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0021, "theta": -0.0084, "rho": -0.0001, "theo": 0.0209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-09T10:02:57", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "H261120C00115000", "bid": 68.7, "bid_size": 6.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0025, "theta": -0.0035, "rho": 0.0133, "theo": 70.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "H261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.7504, "open_interest": 35.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0027, "theta": -0.0104, "rho": -0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-17T11:55:36", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "H261120C00120000", "bid": 63.7, "bid_size": 8.0, "ask": 67.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0034, "theta": -0.0065, "rho": 0.0177, "theo": 65.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "H261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.3248, "open_interest": 26.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0004, "vega": 0.0035, "theta": -0.0128, "rho": -0.0002, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-29T14:28:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "H261120C00125000", "bid": 58.7, "bid_size": 6.0, "ask": 62.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0099, "rho": 0.0218, "theo": 60.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.62, "last_trade_time": "2026-10-02T11:58:27", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "H261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.2167, "open_interest": 29.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0005, "vega": 0.0045, "theta": -0.0158, "rho": -0.0003, "theo": 0.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-30T14:51:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "H261120C00130000", "bid": 54.0, "bid_size": 11.0, "ask": 57.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0007, "vega": 0.0059, "theta": -0.014, "rho": 0.0267, "theo": 55.7232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-05T14:48:29", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "H261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 10.0, "iv": 1.2765, "open_interest": 31.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0007, "vega": 0.0059, "theta": -0.0195, "rho": -0.0004, "theo": 0.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:18:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "H261120C00135000", "bid": 48.7, "bid_size": 11.0, "ask": 52.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.001, "vega": 0.0078, "theta": -0.0192, "rho": 0.0324, "theo": 50.7455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "H261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 10.0, "iv": 1.1392, "open_interest": 78.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0009, "vega": 0.0078, "theta": -0.0243, "rho": -0.0006, "theo": 0.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T11:02:18", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "H261120C00140000", "bid": 43.7, "bid_size": 11.0, "ask": 47.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0013, "vega": 0.0103, "theta": -0.0256, "rho": 0.0382, "theo": 45.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "H261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 1.1355, "open_interest": 4.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0013, "vega": 0.0102, "theta": -0.0303, "rho": -0.0008, "theo": 0.1003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T10:25:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "H261120C00145000", "bid": 39.0, "bid_size": 11.0, "ask": 42.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.0019, "vega": 0.0137, "theta": -0.0336, "rho": 0.0436, "theo": 40.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.88, "last_trade_time": "2026-11-03T13:38:19", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "H261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0224, "open_interest": 9.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0019, "vega": 0.0136, "theta": -0.038, "rho": -0.0011, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T12:51:22", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "H261120C00150000", "bid": 34.1, "bid_size": 11.0, "ask": 37.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0027, "vega": 0.0183, "theta": -0.044, "rho": 0.0481, "theo": 35.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.25, "last_trade_time": "2026-10-23T11:13:58", "percent_change": 0.0, "prev_day_close": 35.6499996185303}, {"option": "H261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 16.0, "iv": 0.9168, "open_interest": 14.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0027, "vega": 0.0183, "theta": -0.048, "rho": -0.0015, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T11:35:26", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "H261120C00155000", "bid": 28.8, "bid_size": 9.0, "ask": 32.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.004, "vega": 0.0248, "theta": -0.0574, "rho": 0.0512, "theo": 30.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.56, "last_trade_time": "2026-10-20T12:50:55", "percent_change": 0.0, "prev_day_close": 30.7499990463257}, {"option": "H261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.6888, "open_interest": 14.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.004, "vega": 0.0248, "theta": -0.0609, "rho": -0.0022, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T11:35:26", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "H261120C00160000", "bid": 24.3, "bid_size": 11.0, "ask": 27.3, "ask_size": 8.0, "iv": 0.4228, "open_interest": 29.0, "volume": 0.0, "delta": 0.9482, "gamma": 0.006, "vega": 0.034, "theta": -0.0747, "rho": 0.0529, "theo": 26.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.86, "last_trade_time": "2026-11-04T09:55:14", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "H261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.7117, "open_interest": 39.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.006, "vega": 0.034, "theta": -0.0777, "rho": -0.0032, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.86, "last_trade_time": "2026-10-27T10:47:39", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "H261120C00165000", "bid": 19.1, "bid_size": 16.0, "ask": 22.4, "ask_size": 9.0, "iv": 0.3041, "open_interest": 33.0, "volume": 0.0, "delta": 0.9223, "gamma": 0.0091, "vega": 0.0468, "theta": -0.097, "rho": 0.0533, "theo": 21.2618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-20T10:34:22", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "H261120P00165000", "bid": 0.05, "bid_size": 8.0, "ask": 1.6, "ask_size": 7.0, "iv": 0.5433, "open_interest": 44.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0091, "vega": 0.0468, "theta": -0.0995, "rho": -0.0048, "theo": 0.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.51, "last_trade_time": "2026-10-28T11:39:36", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "H261120C00170000", "bid": 14.4, "bid_size": 13.0, "ask": 17.8, "ask_size": 14.0, "iv": 0.3578, "open_interest": 17.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0138, "vega": 0.0645, "theta": -0.1253, "rho": 0.0523, "theo": 16.5711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-10-27T14:56:34", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "H261120P00170000", "bid": 0.3, "bid_size": 11.0, "ask": 1.0, "ask_size": 9.0, "iv": 0.4105, "open_interest": 18.0, "volume": 0.0, "delta": -0.119, "gamma": 0.0138, "vega": 0.0646, "theta": -0.1273, "rho": -0.0073, "theo": 0.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T10:33:01", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "H261120C00175000", "bid": 10.0, "bid_size": 18.0, "ask": 12.6, "ask_size": 11.0, "iv": 0.2974, "open_interest": 59.0, "volume": 0.0, "delta": 0.8096, "gamma": 0.0207, "vega": 0.0878, "theta": -0.1588, "rho": 0.0492, "theo": 12.1145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-11-03T12:57:10", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "H261120P00175000", "bid": 0.1, "bid_size": 10.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4327, "open_interest": 18.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.0207, "vega": 0.0878, "theta": -0.1603, "rho": -0.0117, "theo": 1.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-29T10:31:58", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "H261120C00180000", "bid": 6.5, "bid_size": 55.0, "ask": 9.4, "ask_size": 39.0, "iv": 0.3568, "open_interest": 53.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.029, "vega": 0.1128, "theta": -0.1923, "rho": 0.0432, "theo": 8.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.67, "last_trade_time": "2026-11-02T11:11:06", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "H261120P00180000", "bid": 0.75, "bid_size": 15.0, "ask": 3.8, "ask_size": 41.0, "iv": 0.3618, "open_interest": 16.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.029, "vega": 0.1129, "theta": -0.1934, "rho": -0.0182, "theo": 2.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-29T09:37:40", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "H261120C00185000", "bid": 3.1, "bid_size": 39.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.3248, "open_interest": 22.0, "volume": 10.0, "delta": 0.5375, "gamma": 0.0343, "vega": 0.128, "theta": -0.2115, "rho": 0.0338, "theo": 4.9573, "change": -0.4, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T13:50:49", "percent_change": -7.14286, "prev_day_close": 5.59999990463257}, {"option": "H261120P00185000", "bid": 3.4, "bid_size": 19.0, "ask": 5.7, "ask_size": 16.0, "iv": 0.3822, "open_interest": 4.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0344, "vega": 0.128, "theta": -0.2121, "rho": -0.0261, "theo": 4.222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-10-29T15:50:38", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "H261120C00190000", "bid": 1.5, "bid_size": 51.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.3551, "open_interest": 45.0, "volume": 0.0, "delta": 0.3721, "gamma": 0.0322, "vega": 0.1221, "theta": -0.2042, "rho": 0.0235, "theo": 2.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T13:32:44", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "H261120P00190000", "bid": 6.2, "bid_size": 43.0, "ask": 9.2, "ask_size": 29.0, "iv": 0.4071, "open_interest": 4.0, "volume": 1.0, "delta": -0.6282, "gamma": 0.0323, "vega": 0.122, "theta": -0.2044, "rho": -0.0338, "theo": 7.1532, "change": -1.6, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T09:48:50", "percent_change": -20.3822, "prev_day_close": 7.85000014305115}, {"option": "H261120C00195000", "bid": 0.25, "bid_size": 26.0, "ask": 3.4, "ask_size": 59.0, "iv": 0.3939, "open_interest": 105.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0252, "vega": 0.1018, "theta": -0.1784, "rho": 0.0155, "theo": 1.734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-29T10:14:28", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "H261120P00195000", "bid": 10.0, "bid_size": 43.0, "ask": 12.3, "ask_size": 19.0, "iv": 0.4001, "open_interest": 2.0, "volume": 1.0, "delta": -0.7552, "gamma": 0.0253, "vega": 0.1015, "theta": -0.178, "rho": -0.0383, "theo": 10.9964, "change": -2.05, "open": 9.4, "high": 9.4, "low": 9.4, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T09:48:50", "percent_change": -17.9039, "prev_day_close": 11.4499998092651}, {"option": "H261120C00200000", "bid": 0.1, "bid_size": 37.0, "ask": 2.3, "ask_size": 59.0, "iv": 0.4275, "open_interest": 81.0, "volume": 1.0, "delta": 0.1633, "gamma": 0.0183, "vega": 0.08, "theta": -0.1488, "rho": 0.0103, "theo": 1.1069, "change": -0.875, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T10:49:47", "percent_change": -53.8462, "prev_day_close": 1.62500002421439}, {"option": "H261120P00200000", "bid": 14.2, "bid_size": 24.0, "ask": 16.6, "ask_size": 38.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0184, "vega": 0.0795, "theta": -0.1479, "rho": -0.0395, "theo": 15.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.9, "last_trade_time": "2026-07-13T15:44:17", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "H261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 41.0, "iv": 0.5443, "open_interest": 45.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.0094, "vega": 0.0483, "theta": -0.1011, "rho": 0.005, "theo": 0.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T15:58:58", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "H261120P00210000", "bid": 23.2, "bid_size": 26.0, "ask": 26.5, "ask_size": 10.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9216, "gamma": 0.0096, "vega": 0.0473, "theta": -0.0997, "rho": -0.0382, "theo": 24.7989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0999994277954}, {"option": "H261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6042, "open_interest": 11.0, "volume": 0.0, "delta": 0.0443, "gamma": 0.0052, "vega": 0.0305, "theta": -0.0706, "rho": 0.0028, "theo": 0.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-16T11:02:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "H261120P00220000", "bid": 33.2, "bid_size": 11.0, "ask": 36.5, "ask_size": 11.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9576, "gamma": 0.0053, "vega": 0.0291, "theta": -0.0688, "rho": -0.0331, "theo": 34.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9499988555908}, {"option": "H261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6934, "open_interest": 2.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0031, "vega": 0.0203, "theta": -0.0512, "rho": 0.0017, "theo": 0.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "H261120P00230000", "bid": 43.2, "bid_size": 8.0, "ask": 46.5, "ask_size": 8.0, "iv": 0.7593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.0032, "vega": 0.0183, "theta": -0.0487, "rho": -0.0284, "theo": 44.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "H261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.002, "vega": 0.0141, "theta": -0.0384, "rho": 0.0011, "theo": 0.1288, "change": 0.0, "open": 0.0, "high": 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": "H261120P00240000", "bid": 53.2, "bid_size": 11.0, "ask": 56.5, "ask_size": 6.0, "iv": 0.876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9849, "gamma": 0.0021, "vega": 0.0118, "theta": -0.0347, "rho": -0.0234, "theo": 54.403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "H261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 1.1047, "open_interest": 2.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0013, "vega": 0.0103, "theta": -0.0297, "rho": 0.0008, "theo": 0.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-05-15T09:30:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "H261120P00250000", "bid": 63.2, "bid_size": 11.0, "ask": 66.5, "ask_size": 6.0, "iv": 0.9852, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0015, "vega": 0.0077, "theta": -0.0246, "rho": -0.0181, "theo": 64.3706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8000011444092}, {"option": "H261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0009, "vega": 0.0077, "theta": -0.0235, "rho": 0.0005, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "H261120P00260000", "bid": 73.5, "bid_size": 8.0, "ask": 76.5, "ask_size": 11.0, "iv": 1.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0011, "vega": 0.005, "theta": -0.0165, "rho": -0.011, "theo": 74.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "H261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 1.3151, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.0059, "theta": -0.019, "rho": 0.0004, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "H261120P00270000", "bid": 83.2, "bid_size": 11.0, "ask": 86.5, "ask_size": 11.0, "iv": 1.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0007, "vega": 0.0027, "theta": -0.0116, "rho": -0.0087, "theo": 84.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-07-28T09:31:02", "percent_change": 0.0, "prev_day_close": 84.8500022888184}, {"option": "H261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 22.0, "iv": 1.4115, "open_interest": 0.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0047, "theta": -0.0156, "rho": 0.0003, "theo": 0.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "H261120P00280000", "bid": 93.2, "bid_size": 8.0, "ask": 96.5, "ask_size": 8.0, "iv": 1.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0005, "vega": 0.0012, "theta": -0.0081, "rho": -0.0026, "theo": 94.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "H261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 24.0, "iv": 1.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0004, "vega": 0.0037, "theta": -0.013, "rho": 0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "H261120P00290000", "bid": 103.2, "bid_size": 8.0, "ask": 106.5, "ask_size": 8.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0069, "rho": -0.0021, "theo": 104.3362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.850002288818}, {"option": "H261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.59, "open_interest": 0.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0031, "theta": -0.011, "rho": 0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "H261120P00300000", "bid": 113.2, "bid_size": 8.0, "ask": 116.5, "ask_size": 7.0, "iv": 1.4498, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0058, "rho": -0.0008, "theo": 114.3351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.800003051758}, {"option": "H261218C00100000", "bid": 83.8, "bid_size": 6.0, "ask": 87.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0002, "vega": 0.007, "theta": 0.0, "rho": 0.1109, "theo": 85.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "H261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.162, "open_interest": 1.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.007, "theta": -0.0062, "rho": -0.0008, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-09-11T11:32:28", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "H261218C00105000", "bid": 78.9, "bid_size": 5.0, "ask": 82.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0089, "theta": 0.0, "rho": 0.1162, "theo": 80.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8999977111816}, {"option": "H261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8942, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0089, "theta": -0.0075, "rho": -0.001, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "H261218C00110000", "bid": 73.9, "bid_size": 5.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0113, "theta": -0.0016, "rho": 0.1215, "theo": 76.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "H261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0004, "vega": 0.0113, "theta": -0.0091, "rho": -0.0014, "theo": 0.0896, "change": 0.0, "open": 0.0, "high": 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": "H261218C00115000", "bid": 68.9, "bid_size": 6.0, "ask": 72.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0143, "theta": -0.004, "rho": 0.1266, "theo": 71.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "H261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.7678, "open_interest": 1.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0143, "theta": -0.011, "rho": -0.0018, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-28T13:06:37", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "H261218C00120000", "bid": 63.9, "bid_size": 6.0, "ask": 67.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0008, "vega": 0.018, "theta": -0.0068, "rho": 0.1316, "theo": 66.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "H261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7083, "open_interest": 1.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0008, "vega": 0.0181, "theta": -0.0133, "rho": -0.0023, "theo": 0.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "H261218C00125000", "bid": 59.0, "bid_size": 6.0, "ask": 62.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.001, "vega": 0.0228, "theta": -0.01, "rho": 0.1365, "theo": 61.2072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "H261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.8023, "open_interest": 4.0, "volume": 0.0, "delta": -0.0147, "gamma": 0.001, "vega": 0.0228, "theta": -0.0161, "rho": -0.003, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-16T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "H261218C00130000", "bid": 54.1, "bid_size": 1.0, "ask": 57.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.98, "gamma": 0.0014, "vega": 0.0289, "theta": -0.0139, "rho": 0.141, "theo": 56.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2000007629394}, {"option": "H261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.6209, "open_interest": 6.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0014, "vega": 0.0289, "theta": -0.0194, "rho": -0.004, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T14:08:43", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "H261218C00135000", "bid": 49.5, "bid_size": 5.0, "ask": 52.9, "ask_size": 5.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0018, "vega": 0.0365, "theta": -0.0184, "rho": 0.1453, "theo": 51.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "H261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 31.0, "iv": 0.6806, "open_interest": 5.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0019, "vega": 0.0367, "theta": -0.0235, "rho": -0.0052, "theo": 0.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T12:03:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "H261218C00140000", "bid": 44.3, "bid_size": 6.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.4002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9655, "gamma": 0.0025, "vega": 0.0462, "theta": -0.0237, "rho": 0.149, "theo": 46.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "H261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 28.0, "iv": 0.6085, "open_interest": 36.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0025, "vega": 0.0463, "theta": -0.0283, "rho": -0.007, "theo": 0.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.48, "last_trade_time": "2026-10-05T14:49:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "H261218C00145000", "bid": 39.5, "bid_size": 11.0, "ask": 42.8, "ask_size": 8.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0033, "vega": 0.0584, "theta": -0.0299, "rho": 0.1521, "theo": 41.6705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0999984741211}, {"option": "H261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 40.0, "iv": 0.5724, "open_interest": 4.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0033, "vega": 0.0586, "theta": -0.0341, "rho": -0.0093, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T11:21:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "H261218C00150000", "bid": 34.7, "bid_size": 8.0, "ask": 38.1, "ask_size": 6.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0044, "vega": 0.0737, "theta": -0.0373, "rho": 0.1543, "theo": 36.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "H261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.4191, "open_interest": 6.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0044, "vega": 0.0739, "theta": -0.0411, "rho": -0.0123, "theo": 0.7384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T10:06:52", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "H261218C00155000", "bid": 30.0, "bid_size": 8.0, "ask": 33.4, "ask_size": 8.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0059, "vega": 0.0926, "theta": -0.0458, "rho": 0.1552, "theo": 32.1642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "H261218P00155000", "bid": 0.05, "bid_size": 1.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0059, "vega": 0.0931, "theta": -0.0492, "rho": -0.0166, "theo": 0.998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-08-20T12:44:36", "percent_change": 0.0, "prev_day_close": 1.62499995529652}, {"option": "H261218C00160000", "bid": 25.4, "bid_size": 11.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.31, "open_interest": 7.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0077, "vega": 0.1156, "theta": -0.0556, "rho": 0.1544, "theo": 27.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.97, "last_trade_time": "2026-10-16T14:39:06", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "H261218P00160000", "bid": 0.05, "bid_size": 7.0, "ask": 2.65, "ask_size": 24.0, "iv": 0.3994, "open_interest": 165.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0078, "vega": 0.1163, "theta": -0.0586, "rho": -0.0223, "theo": 1.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-03T13:34:58", "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "H261218C00165000", "bid": 21.1, "bid_size": 28.0, "ask": 23.7, "ask_size": 26.0, "iv": 0.3264, "open_interest": 0.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0101, "vega": 0.1426, "theta": -0.0664, "rho": 0.1512, "theo": 23.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "H261218P00165000", "bid": 0.2, "bid_size": 17.0, "ask": 3.7, "ask_size": 23.0, "iv": 0.3843, "open_interest": 0.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0102, "vega": 0.1433, "theta": -0.069, "rho": -0.03, "theo": 1.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "H261218C00170000", "bid": 16.9, "bid_size": 28.0, "ask": 19.5, "ask_size": 18.0, "iv": 0.3209, "open_interest": 1.0, "volume": 1.0, "delta": 0.796, "gamma": 0.0128, "vega": 0.1723, "theta": -0.0777, "rho": 0.1448, "theo": 18.8811, "change": -0.3, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T15:54:18", "percent_change": -1.59575, "prev_day_close": 18.8000001907349}, {"option": "H261218P00170000", "bid": 1.05, "bid_size": 23.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.3607, "open_interest": 2.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0129, "vega": 0.1728, "theta": -0.08, "rho": -0.0403, "theo": 2.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T13:34:59", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "H261218C00175000", "bid": 13.2, "bid_size": 38.0, "ask": 15.8, "ask_size": 16.0, "iv": 0.3229, "open_interest": 13.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0157, "vega": 0.2019, "theta": -0.0885, "rho": 0.1348, "theo": 14.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.05, "last_trade_time": "2026-11-05T15:45:06", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "H261218P00175000", "bid": 2.7, "bid_size": 19.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.3503, "open_interest": 6.0, "volume": 0.0, "delta": -0.2744, "gamma": 0.0158, "vega": 0.2025, "theta": -0.0906, "rho": -0.0529, "theo": 3.7465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-30T15:11:41", "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "H261218C00180000", "bid": 10.2, "bid_size": 36.0, "ask": 12.6, "ask_size": 43.0, "iv": 0.3304, "open_interest": 8.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0181, "vega": 0.2264, "theta": -0.0972, "rho": 0.121, "theo": 11.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-10-26T09:46:50", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "H261218P00180000", "bid": 4.4, "bid_size": 19.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.3572, "open_interest": 4.0, "volume": 2.0, "delta": -0.3599, "gamma": 0.0184, "vega": 0.2268, "theta": -0.0991, "rho": -0.0678, "theo": 5.2991, "change": -0.3, "open": 5.8, "high": 5.8, "low": 5.8, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-09T13:14:48", "percent_change": -4.91803, "prev_day_close": 6.09999990463257}, {"option": "H261218C00185000", "bid": 7.3, "bid_size": 18.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.3267, "open_interest": 14.0, "volume": 0.0, "delta": 0.5476, "gamma": 0.0196, "vega": 0.2402, "theta": -0.102, "rho": 0.1044, "theo": 8.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.94, "last_trade_time": "2026-11-04T13:13:45", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "H261218P00185000", "bid": 6.4, "bid_size": 24.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.3645, "open_interest": 7.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.0199, "vega": 0.2402, "theta": -0.1038, "rho": -0.0836, "theo": 7.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-03T12:56:53", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "H261218C00190000", "bid": 4.8, "bid_size": 35.0, "ask": 8.2, "ask_size": 33.0, "iv": 0.3357, "open_interest": 101.0, "volume": 11.0, "delta": 0.4507, "gamma": 0.0196, "vega": 0.2401, "theta": -0.1022, "rho": 0.0866, "theo": 6.4132, "change": -0.85, "open": 6.15, "high": 6.15, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:51:24", "percent_change": -12.4088, "prev_day_close": 6.84999990463257}, {"option": "H261218P00190000", "bid": 10.0, "bid_size": 2.0, "ask": 11.9, "ask_size": 59.0, "iv": 0.3651, "open_interest": 75.0, "volume": 9.0, "delta": -0.5553, "gamma": 0.0199, "vega": 0.239, "theta": -0.1038, "rho": -0.0971, "theo": 10.16, "change": 1.55, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-09T15:59:01", "percent_change": 14.554, "prev_day_close": 10.6500000953674}, {"option": "H261218C00195000", "bid": 2.85, "bid_size": 48.0, "ask": 6.4, "ask_size": 6.0, "iv": 0.3015, "open_interest": 26.0, "volume": 2.0, "delta": 0.3614, "gamma": 0.0182, "vega": 0.2274, "theta": -0.0981, "rho": 0.0698, "theo": 4.7222, "change": -0.23, "open": 4.37, "high": 4.37, "low": 4.37, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-11-09T14:18:40", "percent_change": -5.0, "prev_day_close": 4.60000002384186}, {"option": "H261218P00195000", "bid": 12.5, "bid_size": 47.0, "ask": 14.9, "ask_size": 19.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0186, "vega": 0.2249, "theta": -0.0995, "rho": -0.1081, "theo": 13.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1499996185303}, {"option": "H261218C00200000", "bid": 1.85, "bid_size": 43.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3068, "open_interest": 26.0, "volume": 0.0, "delta": 0.2859, "gamma": 0.0161, "vega": 0.2068, "theta": -0.0911, "rho": 0.0553, "theo": 3.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T15:11:58", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "H261218P00200000", "bid": 16.1, "bid_size": 37.0, "ask": 18.9, "ask_size": 35.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": -0.7234, "gamma": 0.0165, "vega": 0.2019, "theta": -0.0921, "rho": -0.116, "theo": 17.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "H261218C00210000", "bid": 0.25, "bid_size": 8.0, "ask": 3.2, "ask_size": 26.0, "iv": 0.3505, "open_interest": 44.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0116, "vega": 0.1592, "theta": -0.0743, "rho": 0.0346, "theo": 2.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-02T13:47:18", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "H261218P00210000", "bid": 24.6, "bid_size": 15.0, "ask": 27.3, "ask_size": 14.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0118, "vega": 0.1507, "theta": -0.0738, "rho": -0.1198, "theo": 25.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "H261218C00220000", "bid": 0.05, "bid_size": 7.0, "ask": 2.95, "ask_size": 19.0, "iv": 0.4187, "open_interest": 36.0, "volume": 0.0, "delta": 0.1144, "gamma": 0.008, "vega": 0.1184, "theta": -0.0588, "rho": 0.0221, "theo": 1.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-09-29T11:49:23", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "H261218P00220000", "bid": 33.4, "bid_size": 8.0, "ask": 36.7, "ask_size": 8.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8976, "gamma": 0.0082, "vega": 0.108, "theta": -0.0568, "rho": -0.1154, "theo": 35.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "H261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.3808, "open_interest": 9.0, "volume": 0.0, "delta": 0.0765, "gamma": 0.0055, "vega": 0.0882, "theta": -0.0465, "rho": 0.0147, "theo": 0.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-09-03T15:39:16", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "H261218P00230000", "bid": 43.1, "bid_size": 5.0, "ask": 46.5, "ask_size": 5.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9364, "gamma": 0.0059, "vega": 0.0757, "theta": -0.0446, "rho": -0.1028, "theo": 44.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "H261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0532, "gamma": 0.0039, "vega": 0.0666, "theta": -0.0372, "rho": 0.0102, "theo": 0.5699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "H261218P00240000", "bid": 52.9, "bid_size": 5.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.9612, "gamma": 0.0044, "vega": 0.0512, "theta": -0.0371, "rho": -0.0824, "theo": 54.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.4499988555908}, {"option": "H261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0028, "vega": 0.0512, "theta": -0.0301, "rho": 0.0073, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "H261218P00250000", "bid": 62.9, "bid_size": 5.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.5492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0036, "vega": 0.0308, "theta": -0.0319, "rho": -0.0607, "theo": 64.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "H261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0285, "gamma": 0.0021, "vega": 0.0401, "theta": -0.0246, "rho": 0.0054, "theo": 0.3074, "change": 0.0, "open": 0.0, "high": 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": "H261218P00260000", "bid": 72.9, "bid_size": 5.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.6069, "open_interest": 0.0, "volume": 0.0, "delta": -0.9896, "gamma": 0.0024, "vega": 0.0138, "theta": -0.0312, "rho": -0.0244, "theo": 74.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "H261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0016, "vega": 0.0319, "theta": -0.0205, "rho": 0.0041, "theo": 0.236, "change": 0.0, "open": 0.0, "high": 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": "H261218P00270000", "bid": 82.6, "bid_size": 5.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.6307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0013, "vega": 0.0073, "theta": -0.0159, "rho": 0.0, "theo": 84.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "H261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0012, "vega": 0.0257, "theta": -0.0172, "rho": 0.0032, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 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": "H261218P00280000", "bid": 92.9, "bid_size": 5.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 94.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "H261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.001, "vega": 0.0211, "theta": -0.0146, "rho": 0.0025, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 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": "H261218P00290000", "bid": 102.9, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 104.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "H261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0008, "vega": 0.0175, "theta": -0.0125, "rho": 0.002, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 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": "H261218P00300000", "bid": 112.9, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0159, "rho": 0.0, "theo": 114.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-07-28T09:31:02", "percent_change": 0.0, "prev_day_close": 115.649997711182}, {"option": "H270115C00095000", "bid": 89.2, "bid_size": 6.0, "ask": 92.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0098, "theta": 0.0, "rho": 0.179, "theo": 91.2185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.61, "last_trade_time": "2026-09-11T13:45:10", "percent_change": 0.0, "prev_day_close": 90.2000007629394}, {"option": "H270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 15.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0041, "gamma": 0.0002, "vega": 0.0098, "theta": -0.0043, "rho": -0.0015, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "H270115C00100000", "bid": 84.1, "bid_size": 6.0, "ask": 87.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0126, "theta": 0.0, "rho": 0.188, "theo": 86.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "H270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.7369, "open_interest": 1.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0054, "rho": -0.002, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-07-22T15:45:42", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "H270115C00105000", "bid": 79.1, "bid_size": 6.0, "ask": 83.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0162, "theta": 0.0, "rho": 0.1968, "theo": 81.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.6, "last_trade_time": "2026-10-08T12:17:37", "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "H270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0004, "vega": 0.0163, "theta": -0.0066, "rho": -0.0026, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "H270115C00110000", "bid": 74.2, "bid_size": 6.0, "ask": 77.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0006, "vega": 0.0208, "theta": 0.0, "rho": 0.2054, "theo": 76.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3499984741211}, {"option": "H270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.6895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0006, "vega": 0.0209, "theta": -0.0082, "rho": -0.0034, "theo": 0.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "H270115C00115000", "bid": 69.2, "bid_size": 6.0, "ask": 73.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0008, "vega": 0.0266, "theta": -0.0018, "rho": 0.2137, "theo": 71.5228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-10-08T12:17:37", "percent_change": 0.0, "prev_day_close": 70.4499969482422}, {"option": "H270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 11.0, "iv": 0.6872, "open_interest": 1.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0008, "vega": 0.0267, "theta": -0.0101, "rho": -0.0045, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "H270115C00120000", "bid": 64.3, "bid_size": 6.0, "ask": 68.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9822, "gamma": 0.001, "vega": 0.0337, "theta": -0.0046, "rho": 0.2217, "theo": 66.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4999980926514}, {"option": "H270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 0.6358, "open_interest": 2.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.001, "vega": 0.034, "theta": -0.0123, "rho": -0.006, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "H270115C00125000", "bid": 59.5, "bid_size": 6.0, "ask": 63.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0013, "vega": 0.0427, "theta": -0.0079, "rho": 0.2292, "theo": 61.7517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "H270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 16.0, "iv": 0.5861, "open_interest": 13.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0014, "vega": 0.0429, "theta": -0.015, "rho": -0.0079, "theo": 0.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-10-09T14:12:39", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "H270115C00130000", "bid": 55.3, "bid_size": 6.0, "ask": 58.0, "ask_size": 6.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0018, "vega": 0.0538, "theta": -0.0117, "rho": 0.236, "theo": 56.9019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.75}, {"option": "H270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 16.0, "iv": 0.5414, "open_interest": 2.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0018, "vega": 0.0541, "theta": -0.0183, "rho": -0.0104, "theo": 0.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-09-16T09:30:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "H270115C00135000", "bid": 50.2, "bid_size": 8.0, "ask": 53.2, "ask_size": 6.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0023, "vega": 0.0674, "theta": -0.016, "rho": 0.2419, "theo": 52.0871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "H270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 16.0, "iv": 0.4302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0023, "vega": 0.0681, "theta": -0.0221, "rho": -0.0137, "theo": 0.5876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "H270115C00140000", "bid": 45.5, "bid_size": 10.0, "ask": 48.4, "ask_size": 6.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.003, "vega": 0.084, "theta": -0.021, "rho": 0.2468, "theo": 47.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "H270115P00140000", "bid": 0.3, "bid_size": 15.0, "ask": 1.0, "ask_size": 11.0, "iv": 0.4186, "open_interest": 3.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.003, "vega": 0.0846, "theta": -0.0266, "rho": -0.018, "theo": 0.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-10-05T14:48:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "H270115C00145000", "bid": 40.8, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0039, "vega": 0.104, "theta": -0.0267, "rho": 0.2502, "theo": 42.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "H270115P00145000", "bid": 0.25, "bid_size": 16.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0039, "vega": 0.1045, "theta": -0.0318, "rho": -0.0234, "theo": 1.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "H270115C00150000", "bid": 36.0, "bid_size": 2.0, "ask": 38.6, "ask_size": 8.0, "iv": 0.3376, "open_interest": 1.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0049, "vega": 0.1275, "theta": -0.0331, "rho": 0.2517, "theo": 37.9942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.45, "last_trade_time": "2026-08-19T11:56:02", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "H270115P00150000", "bid": 0.05, "bid_size": 9.0, "ask": 2.8, "ask_size": 9.0, "iv": 0.4067, "open_interest": 7.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.005, "vega": 0.1282, "theta": -0.0377, "rho": -0.0304, "theo": 1.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T10:38:03", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "H270115C00155000", "bid": 31.4, "bid_size": 12.0, "ask": 34.2, "ask_size": 15.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8852, "gamma": 0.0062, "vega": 0.1544, "theta": -0.0401, "rho": 0.251, "theo": 33.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "H270115P00155000", "bid": 0.3, "bid_size": 16.0, "ask": 3.6, "ask_size": 16.0, "iv": 0.3957, "open_interest": 2.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0063, "vega": 0.1557, "theta": -0.0442, "rho": -0.0396, "theo": 1.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-02T10:38:03", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "H270115C00160000", "bid": 27.3, "bid_size": 16.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.3466, "open_interest": 16.0, "volume": 0.0, "delta": 0.8515, "gamma": 0.0077, "vega": 0.1845, "theta": -0.0476, "rho": 0.2474, "theo": 29.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.76, "last_trade_time": "2026-11-04T09:58:37", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "H270115P00160000", "bid": 1.1, "bid_size": 16.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.3805, "open_interest": 2.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0078, "vega": 0.1863, "theta": -0.0512, "rho": -0.0511, "theo": 2.4289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-10-12T09:49:31", "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "H270115C00165000", "bid": 23.0, "bid_size": 18.0, "ask": 26.4, "ask_size": 15.0, "iv": 0.349, "open_interest": 5.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0094, "vega": 0.2164, "theta": -0.0551, "rho": 0.2404, "theo": 24.9735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-10-21T15:00:11", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "H270115P00165000", "bid": 1.85, "bid_size": 12.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.3683, "open_interest": 0.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0095, "vega": 0.2179, "theta": -0.0584, "rho": -0.065, "theo": 3.2359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "H270115C00170000", "bid": 19.5, "bid_size": 20.0, "ask": 22.5, "ask_size": 16.0, "iv": 0.3486, "open_interest": 61.0, "volume": 0.0, "delta": 0.7584, "gamma": 0.0111, "vega": 0.2482, "theta": -0.0624, "rho": 0.2296, "theo": 21.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-30T10:44:04", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "H270115P00170000", "bid": 2.9, "bid_size": 31.0, "ask": 6.1, "ask_size": 24.0, "iv": 0.3594, "open_interest": 3.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0113, "vega": 0.2494, "theta": -0.0654, "rho": -0.0816, "theo": 4.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.74, "last_trade_time": "2026-10-30T10:41:49", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "H270115C00175000", "bid": 16.1, "bid_size": 36.0, "ask": 18.5, "ask_size": 18.0, "iv": 0.3364, "open_interest": 8.0, "volume": 0.0, "delta": 0.6983, "gamma": 0.0127, "vega": 0.2771, "theta": -0.0688, "rho": 0.215, "theo": 17.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-10-29T09:37:59", "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "H270115P00175000", "bid": 4.4, "bid_size": 22.0, "ask": 7.4, "ask_size": 11.0, "iv": 0.3506, "open_interest": 5.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.013, "vega": 0.2782, "theta": -0.0714, "rho": -0.1004, "theo": 5.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.62, "last_trade_time": "2026-10-30T10:41:49", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "H270115C00180000", "bid": 12.2, "bid_size": 15.0, "ask": 15.3, "ask_size": 21.0, "iv": 0.3193, "open_interest": 4.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.014, "vega": 0.2998, "theta": -0.0737, "rho": 0.197, "theo": 14.2523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.61, "last_trade_time": "2026-08-21T09:42:14", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "H270115P00180000", "bid": 6.4, "bid_size": 16.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.348, "open_interest": 1.0, "volume": 0.0, "delta": -0.374, "gamma": 0.0144, "vega": 0.3008, "theta": -0.0761, "rho": -0.1204, "theo": 7.4407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-02T10:40:03", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "H270115C00185000", "bid": 9.9, "bid_size": 19.0, "ask": 12.7, "ask_size": 22.0, "iv": 0.327, "open_interest": 17.0, "volume": 0.0, "delta": 0.5574, "gamma": 0.0149, "vega": 0.3136, "theta": -0.0765, "rho": 0.1763, "theo": 11.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.2, "last_trade_time": "2026-11-03T09:37:22", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "H270115P00185000", "bid": 8.5, "bid_size": 11.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.3388, "open_interest": 1.0, "volume": 0.0, "delta": -0.4489, "gamma": 0.0153, "vega": 0.3136, "theta": -0.0787, "rho": -0.1404, "theo": 9.625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-04T09:33:50", "percent_change": 0.0, "prev_day_close": 10.3999996185303}, {"option": "H270115C00190000", "bid": 7.7, "bid_size": 15.0, "ask": 10.3, "ask_size": 14.0, "iv": 0.327, "open_interest": 101.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0151, "vega": 0.3166, "theta": -0.077, "rho": 0.1542, "theo": 9.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T09:46:46", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "H270115P00190000", "bid": 11.1, "bid_size": 13.0, "ask": 14.1, "ask_size": 9.0, "iv": 0.3402, "open_interest": 1.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.0156, "vega": 0.3148, "theta": -0.079, "rho": -0.1587, "theo": 12.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T09:33:50", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "H270115C00195000", "bid": 5.5, "bid_size": 20.0, "ask": 8.4, "ask_size": 16.0, "iv": 0.3233, "open_interest": 63.0, "volume": 0.0, "delta": 0.4106, "gamma": 0.0148, "vega": 0.3092, "theta": -0.0752, "rho": 0.1321, "theo": 7.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-11-04T13:31:29", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "H270115P00195000", "bid": 14.3, "bid_size": 12.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.0153, "vega": 0.3049, "theta": -0.0771, "rho": -0.1731, "theo": 15.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "H270115C00200000", "bid": 4.0, "bid_size": 16.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.323, "open_interest": 14.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0139, "vega": 0.293, "theta": -0.0716, "rho": 0.1113, "theo": 5.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-03T11:09:03", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "H270115P00200000", "bid": 17.7, "bid_size": 10.0, "ask": 20.4, "ask_size": 12.0, "iv": 0.3398, "open_interest": 2.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0145, "vega": 0.2854, "theta": -0.0733, "rho": -0.1829, "theo": 18.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.52, "last_trade_time": "2026-07-30T09:36:28", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "H270115C00210000", "bid": 1.8, "bid_size": 16.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.3255, "open_interest": 3.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.0114, "vega": 0.2453, "theta": -0.0611, "rho": 0.0764, "theo": 3.4132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.09, "last_trade_time": "2026-11-04T14:51:23", "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "H270115P00210000", "bid": 25.4, "bid_size": 8.0, "ask": 28.4, "ask_size": 13.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.012, "vega": 0.2312, "theta": -0.062, "rho": -0.1879, "theo": 26.7073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "H270115C00220000", "bid": 0.3, "bid_size": 17.0, "ask": 3.5, "ask_size": 23.0, "iv": 0.338, "open_interest": 2.0, "volume": 0.0, "delta": 0.1583, "gamma": 0.0086, "vega": 0.1938, "theta": -0.0496, "rho": 0.0517, "theo": 2.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "H270115P00220000", "bid": 34.2, "bid_size": 11.0, "ask": 36.4, "ask_size": 11.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.8641, "gamma": 0.0091, "vega": 0.1714, "theta": -0.0488, "rho": -0.1793, "theo": 35.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "H270115C00230000", "bid": 0.05, "bid_size": 16.0, "ask": 2.9, "ask_size": 24.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0063, "vega": 0.1488, "theta": -0.0393, "rho": 0.0351, "theo": 1.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "H270115P00230000", "bid": 43.2, "bid_size": 11.0, "ask": 46.4, "ask_size": 10.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.0068, "vega": 0.1201, "theta": -0.0369, "rho": -0.1573, "theo": 44.8826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "H270115C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 14.0, "iv": 0.3537, "open_interest": 1.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0046, "vega": 0.1131, "theta": -0.0309, "rho": 0.0241, "theo": 0.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "H270115P00240000", "bid": 52.9, "bid_size": 5.0, "ask": 56.5, "ask_size": 5.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9535, "gamma": 0.0054, "vega": 0.0784, "theta": -0.0297, "rho": -0.1221, "theo": 54.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "H270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.4451, "open_interest": 1.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0034, "vega": 0.0866, "theta": -0.0244, "rho": 0.017, "theo": 0.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "H270115P00250000", "bid": 62.6, "bid_size": 5.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0044, "vega": 0.0422, "theta": -0.0254, "rho": -0.0751, "theo": 64.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4499988555908}, {"option": "H270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.4033, "open_interest": 1.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0025, "vega": 0.0665, "theta": -0.0194, "rho": 0.0122, "theo": 0.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "H270115P00260000", "bid": 72.9, "bid_size": 5.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.4948, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.002, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 74.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "H270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0019, "vega": 0.0518, "theta": -0.0155, "rho": 0.009, "theo": 0.3247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "H270115P00270000", "bid": 82.9, "bid_size": 5.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 84.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "H270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0014, "vega": 0.0408, "theta": -0.0126, "rho": 0.0067, "theo": 0.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "H270115P00280000", "bid": 92.9, "bid_size": 5.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 94.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "H270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": 0.0159, "gamma": 0.0011, "vega": 0.0324, "theta": -0.0103, "rho": 0.0051, "theo": 0.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "H270115P00290000", "bid": 102.9, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.6207, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 104.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-07-28T09:31:02", "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "H270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0124, "gamma": 0.0008, "vega": 0.0261, "theta": -0.0085, "rho": 0.004, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 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": "H270115P00300000", "bid": 112.9, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0192, "rho": 0.0, "theo": 114.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "H270219C00100000", "bid": 84.6, "bid_size": 6.0, "ask": 88.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0006, "vega": 0.0351, "theta": 0.0, "rho": 0.273, "theo": 86.825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 57.9, "last_trade_time": "2026-09-18T11:49:28", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "H270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 24.0, "iv": 0.7321, "open_interest": 3.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0006, "vega": 0.0352, "theta": -0.0095, "rho": -0.0076, "theo": 0.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "H270219C00105000", "bid": 79.7, "bid_size": 6.0, "ask": 83.7, "ask_size": 6.0, "iv": 0.4673, "open_interest": 1.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0008, "vega": 0.0428, "theta": 0.0, "rho": 0.285, "theo": 81.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.4, "last_trade_time": "2026-10-08T12:17:37", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "H270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.6004, "open_interest": 3.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0008, "vega": 0.0431, "theta": -0.0112, "rho": -0.0096, "theo": 0.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "H270219C00110000", "bid": 74.9, "bid_size": 5.0, "ask": 78.8, "ask_size": 5.0, "iv": 0.4684, "open_interest": 1.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.001, "vega": 0.052, "theta": -0.0016, "rho": 0.2965, "theo": 77.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.84, "last_trade_time": "2026-08-28T15:13:15", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "H270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.6417, "open_interest": 7.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.001, "vega": 0.0522, "theta": -0.0132, "rho": -0.0121, "theo": 0.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-09-21T09:56:59", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "H270219C00115000", "bid": 70.0, "bid_size": 17.0, "ask": 73.4, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0012, "vega": 0.0629, "theta": -0.0045, "rho": 0.3073, "theo": 72.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "H270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 15.0, "iv": 0.599, "open_interest": 4.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0012, "vega": 0.0634, "theta": -0.0154, "rho": -0.0151, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "H270219C00120000", "bid": 65.2, "bid_size": 11.0, "ask": 68.7, "ask_size": 11.0, "iv": 0.3894, "open_interest": 3.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0016, "vega": 0.0757, "theta": -0.0078, "rho": 0.3173, "theo": 67.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.9, "last_trade_time": "2026-07-06T09:55:10", "percent_change": 0.0, "prev_day_close": 67.1999969482422}, {"option": "H270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 21.0, "iv": 0.5628, "open_interest": 2.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0016, "vega": 0.0761, "theta": -0.018, "rho": -0.0189, "theo": 0.7207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-09-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "H270219C00125000", "bid": 60.5, "bid_size": 8.0, "ask": 63.8, "ask_size": 8.0, "iv": 0.3924, "open_interest": 10.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0019, "vega": 0.0907, "theta": -0.0114, "rho": 0.3263, "theo": 62.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.49, "last_trade_time": "2026-10-02T11:58:29", "percent_change": 0.0, "prev_day_close": 62.2000007629394}, {"option": "H270219P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 21.0, "iv": 0.5269, "open_interest": 1.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0019, "vega": 0.0913, "theta": -0.0208, "rho": -0.0235, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-01T09:30:02", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "H270219C00130000", "bid": 55.7, "bid_size": 11.0, "ask": 59.1, "ask_size": 8.0, "iv": 0.391, "open_interest": 7.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0024, "vega": 0.108, "theta": -0.0152, "rho": 0.3343, "theo": 58.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-05T14:48:30", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "H270219P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.4201, "open_interest": 2.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0024, "vega": 0.1088, "theta": -0.024, "rho": -0.0292, "theo": 1.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-15T15:04:54", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "H270219C00135000", "bid": 51.1, "bid_size": 8.0, "ask": 54.4, "ask_size": 8.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9319, "gamma": 0.0029, "vega": 0.1281, "theta": -0.0195, "rho": 0.3406, "theo": 53.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "H270219P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 14.0, "iv": 0.4639, "open_interest": 6.0, "volume": 0.0, "delta": -0.0672, "gamma": 0.003, "vega": 0.1289, "theta": -0.0276, "rho": -0.0362, "theo": 1.4004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-10-15T10:00:07", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "H270219C00140000", "bid": 46.8, "bid_size": 8.0, "ask": 49.9, "ask_size": 8.0, "iv": 0.4019, "open_interest": 2.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0036, "vega": 0.1507, "theta": -0.0241, "rho": 0.3454, "theo": 48.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.57, "last_trade_time": "2026-09-16T15:52:36", "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "H270219P00140000", "bid": 0.15, "bid_size": 8.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0036, "vega": 0.1522, "theta": -0.0315, "rho": -0.0447, "theo": 1.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "H270219C00145000", "bid": 42.2, "bid_size": 8.0, "ask": 45.4, "ask_size": 11.0, "iv": 0.3897, "open_interest": 3.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0043, "vega": 0.176, "theta": -0.0289, "rho": 0.348, "theo": 44.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.14, "last_trade_time": "2026-11-02T15:41:01", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "H270219P00145000", "bid": 0.55, "bid_size": 16.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0044, "vega": 0.1774, "theta": -0.0357, "rho": -0.055, "theo": 2.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "H270219C00150000", "bid": 37.6, "bid_size": 13.0, "ask": 40.5, "ask_size": 12.0, "iv": 0.3612, "open_interest": 8.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0052, "vega": 0.204, "theta": -0.034, "rho": 0.348, "theo": 39.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.84, "last_trade_time": "2026-11-02T15:34:33", "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "H270219P00150000", "bid": 1.0, "bid_size": 10.0, "ask": 4.0, "ask_size": 16.0, "iv": 0.394, "open_interest": 1.0, "volume": 0.0, "delta": -0.127, "gamma": 0.0052, "vega": 0.2054, "theta": -0.0402, "rho": -0.0672, "theo": 2.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-11T12:51:44", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "H270219C00155000", "bid": 33.9, "bid_size": 13.0, "ask": 36.8, "ask_size": 16.0, "iv": 0.3812, "open_interest": 6.0, "volume": 0.0, "delta": 0.8448, "gamma": 0.0061, "vega": 0.2338, "theta": -0.0393, "rho": 0.3453, "theo": 35.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.78, "last_trade_time": "2026-11-02T15:31:20", "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "H270219P00155000", "bid": 1.7, "bid_size": 11.0, "ask": 4.6, "ask_size": 19.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1557, "gamma": 0.0062, "vega": 0.236, "theta": -0.0448, "rho": -0.0821, "theo": 3.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "H270219C00160000", "bid": 29.8, "bid_size": 36.0, "ask": 32.3, "ask_size": 22.0, "iv": 0.3635, "open_interest": 4.0, "volume": 0.0, "delta": 0.8114, "gamma": 0.0071, "vega": 0.2648, "theta": -0.0445, "rho": 0.3393, "theo": 31.5265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.76, "last_trade_time": "2026-11-02T15:27:10", "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "H270219P00160000", "bid": 3.3, "bid_size": 19.0, "ask": 5.6, "ask_size": 35.0, "iv": 0.3894, "open_interest": 28.0, "volume": 0.0, "delta": -0.1894, "gamma": 0.0073, "vega": 0.2665, "theta": -0.0494, "rho": -0.0984, "theo": 4.2509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T10:49:10", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "H270219C00165000", "bid": 26.2, "bid_size": 26.0, "ask": 28.9, "ask_size": 23.0, "iv": 0.3691, "open_interest": 24.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.0082, "vega": 0.2959, "theta": -0.0495, "rho": 0.3297, "theo": 27.6252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-02T15:23:28", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "H270219P00165000", "bid": 3.6, "bid_size": 25.0, "ask": 6.7, "ask_size": 25.0, "iv": 0.3666, "open_interest": 0.0, "volume": 8.0, "delta": -0.2291, "gamma": 0.0084, "vega": 0.2976, "theta": -0.0539, "rho": -0.1182, "theo": 5.2989, "change": -0.2, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T10:24:37", "percent_change": -3.77358, "prev_day_close": 5.29999995231628}, {"option": "H270219C00170000", "bid": 22.4, "bid_size": 23.0, "ask": 24.8, "ask_size": 31.0, "iv": 0.3517, "open_interest": 12.0, "volume": 0.0, "delta": 0.7279, "gamma": 0.0093, "vega": 0.3253, "theta": -0.0542, "rho": 0.3165, "theo": 23.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.39, "last_trade_time": "2026-11-02T15:38:00", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "H270219P00170000", "bid": 5.1, "bid_size": 42.0, "ask": 8.0, "ask_size": 27.0, "iv": 0.3616, "open_interest": 47.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0095, "vega": 0.327, "theta": -0.058, "rho": -0.1395, "theo": 6.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-16T10:27:03", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "H270219C00175000", "bid": 19.0, "bid_size": 14.0, "ask": 21.5, "ask_size": 14.0, "iv": 0.3462, "open_interest": 18.0, "volume": 0.0, "delta": 0.6781, "gamma": 0.0102, "vega": 0.3511, "theta": -0.0581, "rho": 0.2999, "theo": 20.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-02T15:22:02", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "H270219P00175000", "bid": 6.8, "bid_size": 12.0, "ask": 9.6, "ask_size": 17.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.3257, "gamma": 0.0105, "vega": 0.353, "theta": -0.0614, "rho": -0.1632, "theo": 8.1527, "change": 0.0, "open": 0.0, "high": 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": "H270219C00180000", "bid": 15.5, "bid_size": 29.0, "ask": 18.3, "ask_size": 8.0, "iv": 0.3336, "open_interest": 10.0, "volume": 0.0, "delta": 0.624, "gamma": 0.011, "vega": 0.3716, "theta": -0.0611, "rho": 0.28, "theo": 17.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-23T14:52:00", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "H270219P00180000", "bid": 9.3, "bid_size": 15.0, "ask": 11.6, "ask_size": 8.0, "iv": 0.3604, "open_interest": 1.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0113, "vega": 0.3726, "theta": -0.064, "rho": -0.187, "theo": 10.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.28, "last_trade_time": "2026-11-04T11:01:22", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "H270219C00185000", "bid": 12.6, "bid_size": 15.0, "ask": 15.9, "ask_size": 12.0, "iv": 0.3325, "open_interest": 4.0, "volume": 0.0, "delta": 0.567, "gamma": 0.0116, "vega": 0.3851, "theta": -0.063, "rho": 0.2576, "theo": 14.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-20T10:55:58", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "H270219P00185000", "bid": 11.0, "bid_size": 13.0, "ask": 13.9, "ask_size": 10.0, "iv": 0.3497, "open_interest": 0.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.012, "vega": 0.3851, "theta": -0.0656, "rho": -0.2103, "theo": 12.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-02T15:45:38", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "H270219C00190000", "bid": 10.5, "bid_size": 14.0, "ask": 13.5, "ask_size": 16.0, "iv": 0.3339, "open_interest": 3.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.0118, "vega": 0.3906, "theta": -0.0637, "rho": 0.2335, "theo": 12.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.6, "last_trade_time": "2026-11-04T11:54:41", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "H270219P00190000", "bid": 13.6, "bid_size": 14.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": -0.5006, "gamma": 0.0123, "vega": 0.389, "theta": -0.0659, "rho": -0.2327, "theo": 14.8205, "change": 0.0, "open": 0.0, "high": 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": "H270219C00195000", "bid": 8.5, "bid_size": 18.0, "ask": 11.4, "ask_size": 38.0, "iv": 0.333, "open_interest": 8.0, "volume": 0.0, "delta": 0.4515, "gamma": 0.0118, "vega": 0.388, "theta": -0.0633, "rho": 0.209, "theo": 10.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T11:32:07", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "H270219P00195000", "bid": 16.9, "bid_size": 9.0, "ask": 19.3, "ask_size": 23.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": -0.5605, "gamma": 0.0124, "vega": 0.3843, "theta": -0.0651, "rho": -0.2528, "theo": 17.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "H270219C00200000", "bid": 6.7, "bid_size": 33.0, "ask": 9.7, "ask_size": 35.0, "iv": 0.3328, "open_interest": 13.0, "volume": 0.0, "delta": 0.3967, "gamma": 0.0115, "vega": 0.3781, "theta": -0.0617, "rho": 0.185, "theo": 8.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-02T13:03:35", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "H270219P00200000", "bid": 20.1, "bid_size": 9.0, "ask": 22.6, "ask_size": 32.0, "iv": 0.3492, "open_interest": 0.0, "volume": 1.0, "delta": -0.618, "gamma": 0.0121, "vega": 0.3705, "theta": -0.0633, "rho": -0.2656, "theo": 20.9993, "change": -0.3, "open": 20.6, "high": 20.6, "low": 20.6, "tick": "down", "last_trade_price": 20.6, "last_trade_time": "2026-11-09T10:44:28", "percent_change": -1.43541, "prev_day_close": 20.9000005722046}, {"option": "H270219C00210000", "bid": 3.9, "bid_size": 18.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.3314, "open_interest": 11.0, "volume": 0.0, "delta": 0.2999, "gamma": 0.0103, "vega": 0.3416, "theta": -0.0564, "rho": 0.1412, "theo": 5.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-04T14:43:18", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "H270219P00210000", "bid": 26.8, "bid_size": 22.0, "ask": 30.1, "ask_size": 31.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.7209, "gamma": 0.011, "vega": 0.3253, "theta": -0.0573, "rho": -0.278, "theo": 28.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "H270219C00220000", "bid": 1.9, "bid_size": 16.0, "ask": 4.2, "ask_size": 8.0, "iv": 0.3159, "open_interest": 8.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0086, "vega": 0.2945, "theta": -0.0494, "rho": 0.1058, "theo": 4.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T10:35:07", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "H270219P00220000", "bid": 35.4, "bid_size": 11.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0095, "vega": 0.266, "theta": -0.0493, "rho": -0.2714, "theo": 36.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "H270219C00230000", "bid": 0.65, "bid_size": 17.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3359, "open_interest": 3.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.007, "vega": 0.2466, "theta": -0.0423, "rho": 0.079, "theo": 2.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "H270219P00230000", "bid": 44.3, "bid_size": 8.0, "ask": 47.2, "ask_size": 11.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8653, "gamma": 0.0077, "vega": 0.207, "theta": -0.0403, "rho": -0.2494, "theo": 45.6525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "H270219C00240000", "bid": 0.2, "bid_size": 22.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.3559, "open_interest": 2.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0056, "vega": 0.2031, "theta": -0.0357, "rho": 0.059, "theo": 2.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "H270219P00240000", "bid": 53.8, "bid_size": 8.0, "ask": 56.7, "ask_size": 11.0, "iv": 0.3851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9104, "gamma": 0.0062, "vega": 0.153, "theta": -0.0312, "rho": -0.2161, "theo": 55.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "H270219C00250000", "bid": 0.05, "bid_size": 16.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0045, "vega": 0.1669, "theta": -0.03, "rho": 0.0448, "theo": 1.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "H270219P00250000", "bid": 62.9, "bid_size": 5.0, "ask": 66.5, "ask_size": 5.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0052, "vega": 0.1061, "theta": -0.0253, "rho": -0.1764, "theo": 64.6291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.4999980926514}, {"option": "H270219C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0036, "vega": 0.1372, "theta": -0.0253, "rho": 0.0344, "theo": 1.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "H270219P00260000", "bid": 73.0, "bid_size": 5.0, "ask": 76.5, "ask_size": 5.0, "iv": 0.432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0047, "vega": 0.064, "theta": -0.0199, "rho": -0.1144, "theo": 74.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4500007629394}, {"option": "H270219C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 35.0, "iv": 0.4352, "open_interest": 0.0, "volume": 0.0, "delta": 0.0565, "gamma": 0.0028, "vega": 0.1131, "theta": -0.0214, "rho": 0.0268, "theo": 0.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "H270219P00270000", "bid": 82.9, "bid_size": 5.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.4646, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0033, "vega": 0.0248, "theta": -0.022, "rho": 0.0, "theo": 84.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "H270219C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.4467, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0023, "vega": 0.094, "theta": -0.0182, "rho": 0.0211, "theo": 0.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "H270219P00280000", "bid": 92.9, "bid_size": 5.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0008, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 94.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "H270219C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 35.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0019, "vega": 0.0785, "theta": -0.0156, "rho": 0.0169, "theo": 0.5296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "H270219P00290000", "bid": 102.9, "bid_size": 5.0, "ask": 106.5, "ask_size": 5.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 104.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "H270219C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0015, "vega": 0.0661, "theta": -0.0134, "rho": 0.0136, "theo": 0.4263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "H270219P00300000", "bid": 112.9, "bid_size": 5.0, "ask": 116.5, "ask_size": 5.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0254, "rho": 0.0, "theo": 114.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.0, "last_trade_time": "2026-07-28T09:31:02", "percent_change": 0.0, "prev_day_close": 115.450000762939}, {"option": "H270521C00090000", "bid": 95.9, "bid_size": 5.0, "ask": 99.4, "ask_size": 5.0, "iv": 0.4773, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0006, "vega": 0.0563, "theta": 0.0, "rho": 0.4481, "theo": 97.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.6000022888184}, {"option": "H270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.5783, "open_interest": 0.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0006, "vega": 0.0568, "theta": -0.0074, "rho": -0.0176, "theo": 0.4698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "H270521C00095000", "bid": 91.1, "bid_size": 5.0, "ask": 94.5, "ask_size": 5.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9781, "gamma": 0.0007, "vega": 0.0688, "theta": 0.0, "rho": 0.4691, "theo": 93.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.7000007629394}, {"option": "H270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 12.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0007, "vega": 0.0694, "theta": -0.0088, "rho": -0.0222, "theo": 0.5982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "H270521C00100000", "bid": 86.4, "bid_size": 8.0, "ask": 89.7, "ask_size": 8.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0009, "vega": 0.0834, "theta": 0.0, "rho": 0.4889, "theo": 88.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0500030517578}, {"option": "H270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0009, "vega": 0.0841, "theta": -0.0105, "rho": -0.0279, "theo": 0.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6499999538064}, {"option": "H270521C00105000", "bid": 81.7, "bid_size": 8.0, "ask": 85.0, "ask_size": 8.0, "iv": 0.4438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0011, "vega": 0.1, "theta": -0.0023, "rho": 0.5075, "theo": 83.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.2999992370606}, {"option": "H270521P00105000", "bid": 0.1, "bid_size": 8.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.5448, "open_interest": 1.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0011, "vega": 0.101, "theta": -0.0123, "rho": -0.0348, "theo": 0.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-18T09:30:01", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "H270521C00110000", "bid": 77.0, "bid_size": 11.0, "ask": 80.3, "ask_size": 11.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0014, "vega": 0.119, "theta": -0.0048, "rho": 0.5245, "theo": 79.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "H270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.5084, "open_interest": 4.0, "volume": 0.0, "delta": -0.0411, "gamma": 0.0014, "vega": 0.1202, "theta": -0.0143, "rho": -0.043, "theo": 1.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-13T14:39:59", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "H270521C00115000", "bid": 72.4, "bid_size": 8.0, "ask": 75.2, "ask_size": 8.0, "iv": 0.4061, "open_interest": 7.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.0016, "vega": 0.1402, "theta": -0.0076, "rho": 0.5399, "theo": 74.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.45, "last_trade_time": "2026-10-20T14:23:16", "percent_change": 0.0, "prev_day_close": 74.1000022888184}, {"option": "H270521P00115000", "bid": 0.1, "bid_size": 13.0, "ask": 2.1, "ask_size": 16.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0017, "vega": 0.1418, "theta": -0.0166, "rho": -0.0527, "theo": 1.479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500004470348}, {"option": "H270521C00120000", "bid": 67.8, "bid_size": 8.0, "ask": 71.2, "ask_size": 8.0, "iv": 0.4239, "open_interest": 4.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.002, "vega": 0.164, "theta": -0.0105, "rho": 0.5531, "theo": 69.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.25, "last_trade_time": "2026-10-20T14:23:16", "percent_change": 0.0, "prev_day_close": 69.0999984741211}, {"option": "H270521P00120000", "bid": 0.4, "bid_size": 7.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.4649, "open_interest": 0.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.002, "vega": 0.1656, "theta": -0.019, "rho": -0.064, "theo": 1.8289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995827675}, {"option": "H270521C00125000", "bid": 63.3, "bid_size": 8.0, "ask": 66.7, "ask_size": 8.0, "iv": 0.4165, "open_interest": 8.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0023, "vega": 0.1899, "theta": -0.0137, "rho": 0.5643, "theo": 65.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.81, "last_trade_time": "2026-10-20T14:23:46", "percent_change": 0.0, "prev_day_close": 64.8999996185303}, {"option": "H270521P00125000", "bid": 0.75, "bid_size": 9.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.4461, "open_interest": 1.0, "volume": 0.0, "delta": -0.0747, "gamma": 0.0024, "vega": 0.192, "theta": -0.0216, "rho": -0.0776, "theo": 2.2484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-10-15T09:59:05", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "H270521C00130000", "bid": 58.9, "bid_size": 7.0, "ask": 62.3, "ask_size": 8.0, "iv": 0.4104, "open_interest": 6.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0027, "vega": 0.218, "theta": -0.0169, "rho": 0.5729, "theo": 61.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 52.72, "last_trade_time": "2026-10-20T14:23:46", "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "H270521P00130000", "bid": 1.75, "bid_size": 15.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.4224, "open_interest": 2.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0028, "vega": 0.2201, "theta": -0.0243, "rho": -0.0928, "theo": 2.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-23T13:58:34", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "H270521C00135000", "bid": 54.6, "bid_size": 11.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.3934, "open_interest": 1.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0032, "vega": 0.248, "theta": -0.0203, "rho": 0.5789, "theo": 56.8259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.33, "last_trade_time": "2026-10-01T15:03:19", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "H270521P00135000", "bid": 1.75, "bid_size": 11.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0032, "vega": 0.251, "theta": -0.0272, "rho": -0.1105, "theo": 3.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500010728836}, {"option": "H270521C00140000", "bid": 50.4, "bid_size": 12.0, "ask": 53.8, "ask_size": 12.0, "iv": 0.3986, "open_interest": 2.0, "volume": 0.0, "delta": 0.874, "gamma": 0.0036, "vega": 0.2795, "theta": -0.0237, "rho": 0.5819, "theo": 52.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.34, "last_trade_time": "2026-10-12T15:23:36", "percent_change": 0.0, "prev_day_close": 51.8500003814697}, {"option": "H270521P00140000", "bid": 2.4, "bid_size": 8.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.4149, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0037, "vega": 0.2822, "theta": -0.0302, "rho": -0.1304, "theo": 4.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "H270521C00145000", "bid": 46.3, "bid_size": 18.0, "ask": 49.3, "ask_size": 9.0, "iv": 0.3852, "open_interest": 3.0, "volume": 0.0, "delta": 0.8519, "gamma": 0.0041, "vega": 0.312, "theta": -0.0272, "rho": 0.5818, "theo": 48.5743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.14, "last_trade_time": "2026-10-12T15:20:34", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "H270521P00145000", "bid": 3.1, "bid_size": 20.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0042, "vega": 0.3156, "theta": -0.0331, "rho": -0.1524, "theo": 4.8689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "H270521C00150000", "bid": 42.3, "bid_size": 18.0, "ask": 45.8, "ask_size": 15.0, "iv": 0.3863, "open_interest": 6.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0047, "vega": 0.3448, "theta": -0.0306, "rho": 0.5784, "theo": 44.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.58, "last_trade_time": "2026-11-03T13:38:19", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "H270521P00150000", "bid": 4.1, "bid_size": 13.0, "ask": 7.4, "ask_size": 15.0, "iv": 0.4012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1753, "gamma": 0.0048, "vega": 0.3486, "theta": -0.0361, "rho": -0.1774, "theo": 5.8393, "change": 0.0, "open": 0.0, "high": 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": "H270521C00155000", "bid": 38.6, "bid_size": 11.0, "ask": 42.1, "ask_size": 13.0, "iv": 0.3837, "open_interest": 5.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0052, "vega": 0.3776, "theta": -0.0338, "rho": 0.5716, "theo": 40.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-10-12T15:13:34", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "H270521P00155000", "bid": 5.2, "bid_size": 14.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.203, "gamma": 0.0053, "vega": 0.3817, "theta": -0.039, "rho": -0.2036, "theo": 6.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "H270521C00160000", "bid": 35.0, "bid_size": 14.0, "ask": 38.5, "ask_size": 15.0, "iv": 0.3793, "open_interest": 3.0, "volume": 0.0, "delta": 0.7704, "gamma": 0.0057, "vega": 0.409, "theta": -0.0369, "rho": 0.5616, "theo": 37.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-12T15:11:22", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "H270521P00160000", "bid": 6.7, "bid_size": 12.0, "ask": 9.9, "ask_size": 11.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2341, "gamma": 0.0059, "vega": 0.4132, "theta": -0.0417, "rho": -0.2326, "theo": 8.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "H270521C00165000", "bid": 31.5, "bid_size": 13.0, "ask": 35.1, "ask_size": 14.0, "iv": 0.3745, "open_interest": 1.0, "volume": 0.0, "delta": 0.7382, "gamma": 0.0062, "vega": 0.4388, "theta": -0.0398, "rho": 0.548, "theo": 33.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-10-28T15:42:15", "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "H270521P00165000", "bid": 8.2, "bid_size": 10.0, "ask": 11.3, "ask_size": 8.0, "iv": 0.3866, "open_interest": 0.0, "volume": 0.0, "delta": -0.2674, "gamma": 0.0064, "vega": 0.4428, "theta": -0.0442, "rho": -0.2627, "theo": 9.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "H270521C00170000", "bid": 28.5, "bid_size": 21.0, "ask": 31.7, "ask_size": 27.0, "iv": 0.3714, "open_interest": 6.0, "volume": 0.0, "delta": 0.704, "gamma": 0.0067, "vega": 0.4656, "theta": -0.0423, "rho": 0.5317, "theo": 30.5147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-10-26T11:53:41", "percent_change": 0.0, "prev_day_close": 30.4999990463257}, {"option": "H270521P00170000", "bid": 9.9, "bid_size": 24.0, "ask": 13.0, "ask_size": 29.0, "iv": 0.3823, "open_interest": 0.0, "volume": 0.0, "delta": -0.3031, "gamma": 0.007, "vega": 0.4695, "theta": -0.0463, "rho": -0.294, "theo": 11.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "H270521C00175000", "bid": 25.5, "bid_size": 21.0, "ask": 28.6, "ask_size": 27.0, "iv": 0.3676, "open_interest": 0.0, "volume": 2.0, "delta": 0.6678, "gamma": 0.0071, "vega": 0.4892, "theta": -0.0444, "rho": 0.5119, "theo": 27.4464, "change": -0.25, "open": 27.3, "high": 27.3, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-09T15:49:59", "percent_change": -0.910746, "prev_day_close": 27.4499998092651}, {"option": "H270521P00175000", "bid": 11.7, "bid_size": 30.0, "ask": 14.6, "ask_size": 37.0, "iv": 0.3748, "open_interest": 1.0, "volume": 0.0, "delta": -0.3404, "gamma": 0.0074, "vega": 0.492, "theta": -0.0481, "rho": -0.3265, "theo": 13.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-10-22T10:29:07", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "H270521C00180000", "bid": 22.6, "bid_size": 39.0, "ask": 25.9, "ask_size": 31.0, "iv": 0.365, "open_interest": 3.0, "volume": 2.0, "delta": 0.6301, "gamma": 0.0075, "vega": 0.5084, "theta": -0.0461, "rho": 0.4901, "theo": 24.5814, "change": -0.21, "open": 24.5, "high": 24.64, "low": 24.5, "tick": "up", "last_trade_price": 24.64, "last_trade_time": "2026-11-09T15:44:57", "percent_change": -0.845072, "prev_day_close": 24.8500003814697}, {"option": "H270521P00180000", "bid": 14.0, "bid_size": 32.0, "ask": 16.9, "ask_size": 15.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.3799, "gamma": 0.0078, "vega": 0.5106, "theta": -0.0495, "rho": -0.3577, "theo": 15.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "H270521C00185000", "bid": 20.1, "bid_size": 36.0, "ask": 23.4, "ask_size": 38.0, "iv": 0.3644, "open_interest": 6.0, "volume": 8.0, "delta": 0.5914, "gamma": 0.0078, "vega": 0.5231, "theta": -0.0474, "rho": 0.4657, "theo": 21.9259, "change": -0.32, "open": 21.95, "high": 22.08, "low": 21.8, "tick": "up", "last_trade_price": 21.98, "last_trade_time": "2026-11-09T15:40:54", "percent_change": -1.43498, "prev_day_close": 22.3000001907349}, {"option": "H270521P00185000", "bid": 16.1, "bid_size": 26.0, "ask": 19.4, "ask_size": 28.0, "iv": 0.3715, "open_interest": 3.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0082, "vega": 0.5236, "theta": -0.0505, "rho": -0.3886, "theo": 17.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.7, "last_trade_time": "2026-09-30T13:54:41", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "H270521C00190000", "bid": 18.0, "bid_size": 26.0, "ask": 20.8, "ask_size": 32.0, "iv": 0.363, "open_interest": 2.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.008, "vega": 0.5326, "theta": -0.0482, "rho": 0.4399, "theo": 19.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-10-28T13:50:39", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "H270521P00190000", "bid": 18.6, "bid_size": 33.0, "ask": 21.8, "ask_size": 14.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.4623, "gamma": 0.0085, "vega": 0.5307, "theta": -0.051, "rho": -0.4166, "theo": 20.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "H270521C00195000", "bid": 15.7, "bid_size": 15.0, "ask": 18.8, "ask_size": 16.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0081, "vega": 0.537, "theta": -0.0484, "rho": 0.4128, "theo": 17.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "H270521P00195000", "bid": 21.5, "bid_size": 9.0, "ask": 25.1, "ask_size": 14.0, "iv": 0.3709, "open_interest": 1.0, "volume": 0.0, "delta": -0.5044, "gamma": 0.0087, "vega": 0.5322, "theta": -0.0511, "rho": -0.443, "theo": 22.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.13, "last_trade_time": "2026-09-30T13:48:51", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "H270521C00200000", "bid": 13.2, "bid_size": 11.0, "ask": 16.9, "ask_size": 18.0, "iv": 0.3561, "open_interest": 2.0, "volume": 0.0, "delta": 0.4738, "gamma": 0.0082, "vega": 0.5362, "theta": -0.0482, "rho": 0.3849, "theo": 15.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.6, "last_trade_time": "2026-10-29T13:38:48", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "H270521P00200000", "bid": 24.0, "bid_size": 21.0, "ask": 27.9, "ask_size": 17.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.5464, "gamma": 0.0088, "vega": 0.5276, "theta": -0.0508, "rho": -0.4664, "theo": 25.762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.2000007629395}, {"option": "H270521C00210000", "bid": 10.1, "bid_size": 12.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.3595, "open_interest": 1.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.008, "vega": 0.5204, "theta": -0.0466, "rho": 0.3291, "theo": 11.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.15, "last_trade_time": "2026-11-02T10:40:22", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "H270521P00210000", "bid": 31.1, "bid_size": 15.0, "ask": 34.0, "ask_size": 18.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6283, "gamma": 0.0088, "vega": 0.5015, "theta": -0.0489, "rho": -0.4964, "theo": 32.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7999992370606}, {"option": "H270521C00220000", "bid": 7.4, "bid_size": 11.0, "ask": 10.8, "ask_size": 16.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0076, "vega": 0.4888, "theta": -0.0436, "rho": 0.2758, "theo": 8.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "H270521P00220000", "bid": 38.5, "bid_size": 9.0, "ask": 41.3, "ask_size": 8.0, "iv": 0.359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7053, "gamma": 0.0086, "vega": 0.4545, "theta": -0.0458, "rho": -0.5016, "theo": 39.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "H270521C00230000", "bid": 5.3, "bid_size": 8.0, "ask": 8.6, "ask_size": 13.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.2695, "gamma": 0.0069, "vega": 0.4466, "theta": -0.0397, "rho": 0.2274, "theo": 6.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "H270521P00230000", "bid": 46.0, "bid_size": 11.0, "ask": 49.2, "ask_size": 11.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0081, "vega": 0.3906, "theta": -0.0419, "rho": -0.4779, "theo": 47.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "H270521C00240000", "bid": 3.3, "bid_size": 13.0, "ask": 6.5, "ask_size": 24.0, "iv": 0.3449, "open_interest": 1.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0062, "vega": 0.3989, "theta": -0.0354, "rho": 0.1852, "theo": 5.1789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "H270521P00240000", "bid": 54.6, "bid_size": 11.0, "ask": 58.1, "ask_size": 11.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0074, "vega": 0.3141, "theta": -0.0369, "rho": -0.4255, "theo": 56.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "H270521C00250000", "bid": 1.9, "bid_size": 16.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.3402, "open_interest": 1.0, "volume": 0.0, "delta": 0.1748, "gamma": 0.0054, "vega": 0.3499, "theta": -0.031, "rho": 0.1496, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "H270521P00250000", "bid": 63.7, "bid_size": 8.0, "ask": 66.8, "ask_size": 8.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": -0.8885, "gamma": 0.0066, "vega": 0.2369, "theta": -0.0306, "rho": -0.3405, "theo": 65.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "H270521C00260000", "bid": 1.05, "bid_size": 17.0, "ask": 4.2, "ask_size": 22.0, "iv": 0.3419, "open_interest": 1.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0046, "vega": 0.3027, "theta": -0.0268, "rho": 0.1201, "theo": 2.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "H270521P00260000", "bid": 73.3, "bid_size": 11.0, "ask": 76.7, "ask_size": 11.0, "iv": 0.3719, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.006, "vega": 0.1713, "theta": -0.0244, "rho": -0.2469, "theo": 74.6887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "H270521C00270000", "bid": 0.5, "bid_size": 22.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.3492, "open_interest": 0.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0039, "vega": 0.259, "theta": -0.023, "rho": 0.0961, "theo": 2.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "H270521P00270000", "bid": 82.9, "bid_size": 5.0, "ask": 86.5, "ask_size": 5.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0054, "vega": 0.0952, "theta": -0.0223, "rho": -0.1379, "theo": 84.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "H270521C00280000", "bid": 0.25, "bid_size": 16.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0033, "vega": 0.2197, "theta": -0.0196, "rho": 0.0766, "theo": 1.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "H270521P00280000", "bid": 92.9, "bid_size": 5.0, "ask": 96.5, "ask_size": 5.0, "iv": 0.4134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9909, "gamma": 0.0021, "vega": 0.0, "theta": -0.0224, "rho": 0.0, "theo": 94.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "H271217C00080000", "bid": 107.5, "bid_size": 6.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.4509, "open_interest": 1.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0005, "vega": 0.0974, "theta": 0.0, "rho": 0.794, "theo": 109.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-10-15T11:44:42", "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "H271217P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.5304, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0006, "vega": 0.0988, "theta": -0.0055, "rho": -0.0477, "theo": 0.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "H271217C00085000", "bid": 103.0, "bid_size": 6.0, "ask": 107.5, "ask_size": 5.0, "iv": 0.4478, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0007, "vega": 0.1179, "theta": 0.0, "rho": 0.8333, "theo": 105.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.5}, {"option": "H271217P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.5015, "open_interest": 4.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0007, "vega": 0.1196, "theta": -0.0065, "rho": -0.0598, "theo": 1.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-10-05T14:05:28", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "H271217C00090000", "bid": 98.5, "bid_size": 12.0, "ask": 102.5, "ask_size": 8.0, "iv": 0.4189, "open_interest": 7.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0008, "vega": 0.1412, "theta": 0.0, "rho": 0.8702, "theo": 100.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.02, "last_trade_time": "2026-08-28T15:46:25", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "H271217P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 21.0, "iv": 0.4709, "open_interest": 4.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0008, "vega": 0.1433, "theta": -0.0077, "rho": -0.0744, "theo": 1.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T09:30:05", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "H271217C00095000", "bid": 94.0, "bid_size": 19.0, "ask": 98.0, "ask_size": 8.0, "iv": 0.412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.001, "vega": 0.1666, "theta": 0.0, "rho": 0.9044, "theo": 96.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0999984741211}, {"option": "H271217P00095000", "bid": 0.25, "bid_size": 15.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.4612, "open_interest": 4.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.001, "vega": 0.1691, "theta": -0.009, "rho": -0.091, "theo": 1.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-31T15:13:38", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "H271217C00100000", "bid": 89.5, "bid_size": 12.0, "ask": 93.5, "ask_size": 6.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": 0.9526, "gamma": 0.0012, "vega": 0.1946, "theta": 0.0, "rho": 0.9358, "theo": 92.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "H271217P00100000", "bid": 0.6, "bid_size": 15.0, "ask": 3.7, "ask_size": 17.0, "iv": 0.447, "open_interest": 1.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0012, "vega": 0.1978, "theta": -0.0104, "rho": -0.1105, "theo": 2.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-07-31T13:12:09", "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "H271217C00105000", "bid": 85.0, "bid_size": 23.0, "ask": 89.5, "ask_size": 11.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0014, "vega": 0.2246, "theta": -0.0001, "rho": 0.964, "theo": 87.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "H271217P00105000", "bid": 1.05, "bid_size": 13.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.4363, "open_interest": 1.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0014, "vega": 0.2282, "theta": -0.0118, "rho": -0.1321, "theo": 2.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-08-11T14:06:58", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "H271217C00110000", "bid": 81.0, "bid_size": 12.0, "ask": 85.0, "ask_size": 8.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0016, "vega": 0.2567, "theta": -0.0022, "rho": 0.9889, "theo": 83.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "H271217P00110000", "bid": 1.35, "bid_size": 12.0, "ask": 4.6, "ask_size": 20.0, "iv": 0.4271, "open_interest": 10.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0016, "vega": 0.2614, "theta": -0.0134, "rho": -0.1572, "theo": 3.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.41, "last_trade_time": "2026-09-25T09:59:32", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "H271217C00115000", "bid": 77.0, "bid_size": 12.0, "ask": 81.0, "ask_size": 10.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0018, "vega": 0.2905, "theta": -0.0044, "rho": 1.0102, "theo": 79.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "H271217P00115000", "bid": 1.85, "bid_size": 14.0, "ask": 6.0, "ask_size": 46.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0019, "vega": 0.2953, "theta": -0.015, "rho": -0.1841, "theo": 3.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "H271217C00120000", "bid": 73.0, "bid_size": 14.0, "ask": 77.0, "ask_size": 13.0, "iv": 0.4034, "open_interest": 3.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.002, "vega": 0.3257, "theta": -0.0066, "rho": 1.0281, "theo": 75.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.81, "last_trade_time": "2026-10-05T14:53:55", "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "H271217P00120000", "bid": 2.35, "bid_size": 12.0, "ask": 6.7, "ask_size": 22.0, "iv": 0.4239, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0021, "vega": 0.332, "theta": -0.0167, "rho": -0.2145, "theo": 4.3184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "H271217C00125000", "bid": 69.0, "bid_size": 12.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.399, "open_interest": 7.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0023, "vega": 0.3622, "theta": -0.0088, "rho": 1.0418, "theo": 71.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.0, "last_trade_time": "2026-10-16T10:35:10", "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "H271217P00125000", "bid": 3.1, "bid_size": 11.0, "ask": 7.5, "ask_size": 19.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1106, "gamma": 0.0024, "vega": 0.3682, "theta": -0.0184, "rho": -0.2471, "theo": 5.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "H271217C00130000", "bid": 65.0, "bid_size": 15.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.3923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0026, "vega": 0.3989, "theta": -0.011, "rho": 1.0522, "theo": 67.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0999984741211}, {"option": "H271217P00130000", "bid": 3.8, "bid_size": 16.0, "ask": 8.1, "ask_size": 16.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.1272, "gamma": 0.0027, "vega": 0.4067, "theta": -0.0201, "rho": -0.2828, "theo": 6.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "H271217C00135000", "bid": 61.0, "bid_size": 12.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8595, "gamma": 0.0028, "vega": 0.4365, "theta": -0.0132, "rho": 1.0581, "theo": 63.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "H271217P00135000", "bid": 4.7, "bid_size": 5.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.4055, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.003, "vega": 0.4439, "theta": -0.0218, "rho": -0.3206, "theo": 7.0303, "change": 0.0, "open": 0.0, "high": 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": "H271217C00140000", "bid": 57.5, "bid_size": 12.0, "ask": 61.9, "ask_size": 10.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.841, "gamma": 0.0031, "vega": 0.4733, "theta": -0.0154, "rho": 1.0608, "theo": 60.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.75}, {"option": "H271217P00140000", "bid": 5.8, "bid_size": 9.0, "ask": 10.4, "ask_size": 16.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0033, "vega": 0.4819, "theta": -0.0234, "rho": -0.3617, "theo": 8.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "H271217C00145000", "bid": 54.0, "bid_size": 15.0, "ask": 58.5, "ask_size": 18.0, "iv": 0.3875, "open_interest": 8.0, "volume": 0.0, "delta": 0.8213, "gamma": 0.0034, "vega": 0.51, "theta": -0.0174, "rho": 1.0592, "theo": 56.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.66, "last_trade_time": "2026-06-30T12:01:43", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "H271217P00145000", "bid": 7.0, "bid_size": 23.0, "ask": 11.7, "ask_size": 6.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.0036, "vega": 0.5198, "theta": -0.025, "rho": -0.404, "theo": 9.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "H271217C00150000", "bid": 50.5, "bid_size": 12.0, "ask": 55.0, "ask_size": 12.0, "iv": 0.3828, "open_interest": 3.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0036, "vega": 0.5454, "theta": -0.0194, "rho": 1.0541, "theo": 53.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.79, "last_trade_time": "2026-08-28T15:39:07", "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "H271217P00150000", "bid": 8.5, "bid_size": 23.0, "ask": 13.1, "ask_size": 20.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.2077, "gamma": 0.0039, "vega": 0.5554, "theta": -0.0266, "rho": -0.4478, "theo": 10.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "H271217C00155000", "bid": 47.5, "bid_size": 15.0, "ask": 51.5, "ask_size": 12.0, "iv": 0.3807, "open_interest": 2.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0039, "vega": 0.5793, "theta": -0.0213, "rho": 1.0456, "theo": 49.9896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.0, "last_trade_time": "2026-08-28T15:35:50", "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "H271217P00155000", "bid": 10.0, "bid_size": 17.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.3893, "open_interest": 14.0, "volume": 0.0, "delta": -0.2308, "gamma": 0.0042, "vega": 0.5896, "theta": -0.0281, "rho": -0.4941, "theo": 12.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.61, "last_trade_time": "2026-10-05T14:53:55", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "H271217C00160000", "bid": 44.5, "bid_size": 14.0, "ask": 48.5, "ask_size": 13.0, "iv": 0.3805, "open_interest": 8.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0042, "vega": 0.6117, "theta": -0.0231, "rho": 1.033, "theo": 46.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.48, "last_trade_time": "2026-08-28T15:33:00", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "H271217P00160000", "bid": 11.8, "bid_size": 9.0, "ask": 16.2, "ask_size": 9.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.2553, "gamma": 0.0044, "vega": 0.6212, "theta": -0.0294, "rho": -0.5393, "theo": 13.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "H271217C00165000", "bid": 41.5, "bid_size": 20.0, "ask": 45.5, "ask_size": 14.0, "iv": 0.3782, "open_interest": 10.0, "volume": 0.0, "delta": 0.732, "gamma": 0.0044, "vega": 0.6414, "theta": -0.0247, "rho": 1.0181, "theo": 43.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-15T11:42:07", "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "H271217P00165000", "bid": 14.0, "bid_size": 7.0, "ask": 17.8, "ask_size": 8.0, "iv": 0.3852, "open_interest": 1.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0047, "vega": 0.651, "theta": -0.0307, "rho": -0.5874, "theo": 15.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-08T11:01:25", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "H271217C00170000", "bid": 38.5, "bid_size": 18.0, "ask": 43.0, "ask_size": 19.0, "iv": 0.3777, "open_interest": 8.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0046, "vega": 0.669, "theta": -0.0262, "rho": 0.9993, "theo": 40.9161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-09-11T15:05:09", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "H271217P00170000", "bid": 15.8, "bid_size": 7.0, "ask": 20.5, "ask_size": 23.0, "iv": 0.3868, "open_interest": 250.0, "volume": 0.0, "delta": -0.3077, "gamma": 0.005, "vega": 0.6775, "theta": -0.0318, "rho": -0.6348, "theo": 17.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-10-15T15:42:41", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "H271217C00175000", "bid": 35.5, "bid_size": 22.0, "ask": 40.0, "ask_size": 8.0, "iv": 0.3716, "open_interest": 3.0, "volume": 0.0, "delta": 0.6825, "gamma": 0.0048, "vega": 0.6935, "theta": -0.0275, "rho": 0.9782, "theo": 38.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.3, "last_trade_time": "2026-09-11T15:05:09", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "H271217P00175000", "bid": 17.5, "bid_size": 19.0, "ask": 22.5, "ask_size": 16.0, "iv": 0.3809, "open_interest": 3.0, "volume": 0.0, "delta": -0.3347, "gamma": 0.0053, "vega": 0.7009, "theta": -0.0328, "rho": -0.6799, "theo": 19.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.1, "last_trade_time": "2026-11-02T10:11:31", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "H271217C00180000", "bid": 33.0, "bid_size": 18.0, "ask": 37.5, "ask_size": 17.0, "iv": 0.371, "open_interest": 5.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.005, "vega": 0.715, "theta": -0.0287, "rho": 0.9549, "theo": 35.5342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-14T13:44:54", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "H271217P00180000", "bid": 20.0, "bid_size": 12.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0055, "vega": 0.7206, "theta": -0.0336, "rho": -0.7261, "theo": 21.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "H271217C00185000", "bid": 30.5, "bid_size": 17.0, "ask": 34.4, "ask_size": 13.0, "iv": 0.3646, "open_interest": 66.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0052, "vega": 0.7335, "theta": -0.0296, "rho": 0.9285, "theo": 33.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.58, "last_trade_time": "2026-11-03T14:04:13", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "H271217P00185000", "bid": 22.5, "bid_size": 11.0, "ask": 27.0, "ask_size": 23.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0057, "vega": 0.736, "theta": -0.0343, "rho": -0.7682, "theo": 24.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "H271217C00190000", "bid": 28.5, "bid_size": 15.0, "ask": 32.5, "ask_size": 16.0, "iv": 0.368, "open_interest": 2.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0053, "vega": 0.7485, "theta": -0.0305, "rho": 0.9014, "theo": 30.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-02T15:39:26", "percent_change": 0.0, "prev_day_close": 30.6500005722046}, {"option": "H271217P00190000", "bid": 25.0, "bid_size": 11.0, "ask": 29.5, "ask_size": 17.0, "iv": 0.3747, "open_interest": 17.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0059, "vega": 0.7478, "theta": -0.0348, "rho": -0.8083, "theo": 26.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.73, "last_trade_time": "2026-11-04T10:50:51", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "H271217C00195000", "bid": 26.0, "bid_size": 20.0, "ask": 30.5, "ask_size": 18.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": 0.5788, "gamma": 0.0054, "vega": 0.7602, "theta": -0.0311, "rho": 0.8719, "theo": 28.4604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.64, "last_trade_time": "2026-09-03T11:28:26", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "H271217P00195000", "bid": 27.5, "bid_size": 23.0, "ask": 32.5, "ask_size": 23.0, "iv": 0.374, "open_interest": 3.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0061, "vega": 0.7552, "theta": -0.0352, "rho": -0.8476, "theo": 29.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.26, "last_trade_time": "2026-11-04T10:55:53", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "H271217C00200000", "bid": 24.0, "bid_size": 23.0, "ask": 28.5, "ask_size": 21.0, "iv": 0.365, "open_interest": 3.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.0055, "vega": 0.7686, "theta": -0.0316, "rho": 0.841, "theo": 26.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-09T13:44:14", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "H271217P00200000", "bid": 30.5, "bid_size": 11.0, "ask": 35.0, "ask_size": 22.0, "iv": 0.371, "open_interest": 0.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.0063, "vega": 0.7575, "theta": -0.0354, "rho": -0.8766, "theo": 32.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "H271217C00210000", "bid": 20.0, "bid_size": 22.0, "ask": 24.5, "ask_size": 18.0, "iv": 0.3592, "open_interest": 15.0, "volume": 0.0, "delta": 0.5012, "gamma": 0.0056, "vega": 0.7754, "theta": -0.032, "rho": 0.7772, "theo": 22.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.1, "last_trade_time": "2026-09-03T13:30:34", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "H271217P00210000", "bid": 36.5, "bid_size": 9.0, "ask": 41.0, "ask_size": 23.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0065, "vega": 0.7517, "theta": -0.0355, "rho": -0.927, "theo": 38.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-07-16T13:41:26", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "H271217C00220000", "bid": 16.5, "bid_size": 17.0, "ask": 21.0, "ask_size": 34.0, "iv": 0.3542, "open_interest": 257.0, "volume": 0.0, "delta": 0.4513, "gamma": 0.0056, "vega": 0.7699, "theta": -0.0319, "rho": 0.7118, "theo": 19.1874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-22T10:23:18", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "H271217P00220000", "bid": 43.0, "bid_size": 10.0, "ask": 47.5, "ask_size": 21.0, "iv": 0.3618, "open_interest": 0.0, "volume": 0.0, "delta": -0.5989, "gamma": 0.0067, "vega": 0.7255, "theta": -0.035, "rho": -0.9633, "theo": 45.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "H271217C00230000", "bid": 13.5, "bid_size": 23.0, "ask": 18.5, "ask_size": 23.0, "iv": 0.3535, "open_interest": 5.0, "volume": 0.0, "delta": 0.4037, "gamma": 0.0056, "vega": 0.7532, "theta": -0.0312, "rho": 0.6454, "theo": 16.272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-07-30T15:35:24", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "H271217P00230000", "bid": 50.5, "bid_size": 10.0, "ask": 54.5, "ask_size": 13.0, "iv": 0.3606, "open_interest": 0.0, "volume": 0.0, "delta": -0.6571, "gamma": 0.0068, "vega": 0.6859, "theta": -0.0341, "rho": -0.9758, "theo": 52.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "H271217C00240000", "bid": 11.5, "bid_size": 15.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.3513, "open_interest": 4.0, "volume": 0.0, "delta": 0.3589, "gamma": 0.0054, "vega": 0.7274, "theta": -0.0302, "rho": 0.581, "theo": 13.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-22T10:24:24", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "H271217P00240000", "bid": 58.0, "bid_size": 10.0, "ask": 62.5, "ask_size": 19.0, "iv": 0.3601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7142, "gamma": 0.0069, "vega": 0.6245, "theta": -0.033, "rho": -0.9356, "theo": 59.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "H271217C00250000", "bid": 9.0, "bid_size": 23.0, "ask": 13.7, "ask_size": 18.0, "iv": 0.3493, "open_interest": 0.0, "volume": 0.0, "delta": 0.3174, "gamma": 0.0052, "vega": 0.6945, "theta": -0.0288, "rho": 0.5199, "theo": 11.5928, "change": 0.0, "open": 0.0, "high": 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": "H271217P00250000", "bid": 66.0, "bid_size": 17.0, "ask": 70.5, "ask_size": 6.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.769, "gamma": 0.0069, "vega": 0.5451, "theta": -0.0314, "rho": -0.8596, "theo": 68.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "H271217C00260000", "bid": 7.0, "bid_size": 21.0, "ask": 11.7, "ask_size": 11.0, "iv": 0.3449, "open_interest": 2.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0049, "vega": 0.6556, "theta": -0.0271, "rho": 0.4614, "theo": 9.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-10-22T10:22:52", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "H271217P00260000", "bid": 75.0, "bid_size": 8.0, "ask": 79.0, "ask_size": 12.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0068, "vega": 0.4661, "theta": -0.0296, "rho": -0.7817, "theo": 76.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "H271217C00270000", "bid": 6.0, "bid_size": 16.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.3507, "open_interest": 0.0, "volume": 0.0, "delta": 0.2447, "gamma": 0.0046, "vega": 0.6138, "theta": -0.0253, "rho": 0.4081, "theo": 8.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "H271217P00270000", "bid": 84.0, "bid_size": 11.0, "ask": 88.0, "ask_size": 12.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0066, "vega": 0.3649, "theta": -0.0257, "rho": -0.6332, "theo": 85.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "H271217C00280000", "bid": 4.5, "bid_size": 20.0, "ask": 9.2, "ask_size": 11.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.0043, "vega": 0.5692, "theta": -0.0234, "rho": 0.3587, "theo": 6.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "H271217P00280000", "bid": 93.2, "bid_size": 6.0, "ask": 97.4, "ask_size": 6.0, "iv": 0.3661, "open_interest": 0.0, "volume": 0.0, "delta": -0.918, "gamma": 0.0067, "vega": 0.2615, "theta": -0.0229, "rho": -0.4397, "theo": 94.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "H271217C00290000", "bid": 3.5, "bid_size": 19.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.3494, "open_interest": 0.0, "volume": 0.0, "delta": 0.1859, "gamma": 0.0039, "vega": 0.5246, "theta": -0.0215, "rho": 0.3142, "theo": 5.7448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "H271217P00290000", "bid": 102.5, "bid_size": 5.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.3674, "open_interest": 0.0, "volume": 0.0, "delta": -0.9572, "gamma": 0.0056, "vega": 0.1325, "theta": -0.024, "rho": -0.2541, "theo": 104.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "H271217C00300000", "bid": 2.5, "bid_size": 13.0, "ask": 7.1, "ask_size": 11.0, "iv": 0.3463, "open_interest": 6.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0036, "vega": 0.4801, "theta": -0.0196, "rho": 0.2744, "theo": 4.8088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-11-03T14:08:43", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "H271217P00300000", "bid": 112.5, "bid_size": 5.0, "ask": 117.0, "ask_size": 7.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0026, "vega": 0.0, "theta": -0.0268, "rho": 0.0, "theo": 114.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.5, "last_trade_time": "2026-08-17T13:00:29", "percent_change": 0.0, "prev_day_close": 115.5}], "symbol": "H", "security_type": "stock", "exchange_id": 3, "current_price": 185.7, "price_change": 1.38, "price_change_percent": 0.7487, "bid": 182.0, "ask": 186.87, "bid_size": 100, "ask_size": 100, "open": 187.3, "high": 188.715, "low": 183.845, "close": 185.7, "prev_day_close": 184.32, "volume": 1020725, "iv30": 33.774, "iv30_change": 0.083, "iv30_change_percent": 0.2464, "seqno": 10415200309, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "H"}