{"timestamp": "2026-11-10 00:06:29", "data": {"options": [{"option": "IA261120C00002500", "bid": 17.0, "bid_size": 76.0, "ask": 20.7, "ask_size": 17.0, "iv": 6.5387, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 18.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "IA261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 5.4366, "open_interest": 3.0, "volume": 3.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T10:55:17", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "IA261120C00005000", "bid": 14.5, "bid_size": 76.0, "ask": 18.3, "ask_size": 25.0, "iv": 4.8755, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 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": "IA261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 370.0, "iv": 6.7932, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IA261120C00007500", "bid": 12.0, "bid_size": 76.0, "ask": 15.9, "ask_size": 19.0, "iv": 3.8294, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IA261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 281.0, "iv": 4.4286, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IA261120C00010000", "bid": 9.5, "bid_size": 77.0, "ask": 13.4, "ask_size": 14.0, "iv": 2.8742, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 11.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.98, "last_trade_time": "2026-10-21T12:28:12", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IA261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 245.0, "iv": 3.3361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IA261120C00012500", "bid": 7.0, "bid_size": 76.0, "ask": 10.6, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 8.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IA261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 114.0, "iv": 2.4964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0018, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 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": "IA261120C00015000", "bid": 4.5, "bid_size": 77.0, "ask": 8.3, "ask_size": 18.0, "iv": 1.4063, "open_interest": 1.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0034, "vega": 0.0, "theta": -0.009, "rho": 0.0, "theo": 6.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-10-27T12:22:04", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "IA261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.9904, "open_interest": 91.0, "volume": 37.0, "delta": -0.0158, "gamma": 0.0111, "vega": 0.0015, "theta": -0.0058, "rho": -0.0001, "theo": 0.0204, "change": -0.05, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:57:44", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "IA261120C00017500", "bid": 2.3, "bid_size": 77.0, "ask": 5.8, "ask_size": 37.0, "iv": 1.1192, "open_interest": 1.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0538, "vega": 0.005, "theta": -0.0237, "rho": 0.0023, "theo": 3.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-15T15:54:48", "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "IA261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 108.0, "iv": 0.8416, "open_interest": 250.0, "volume": 56.0, "delta": -0.0856, "gamma": 0.0494, "vega": 0.0058, "theta": -0.0217, "rho": -0.0007, "theo": 0.1294, "change": -0.335, "open": 0.19, "high": 0.25, "low": 0.13, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T15:57:44", "percent_change": -63.8095, "prev_day_close": 0.524999991059303}, {"option": "IA261120C00020000", "bid": 1.6, "bid_size": 79.0, "ask": 2.1, "ask_size": 23.0, "iv": 0.7947, "open_interest": 195.0, "volume": 6.0, "delta": 0.6934, "gamma": 0.1227, "vega": 0.0129, "theta": -0.0485, "rho": 0.0031, "theo": 1.8444, "change": 0.775, "open": 1.9, "high": 1.9, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T13:47:33", "percent_change": 79.4872, "prev_day_close": 0.975000023841858}, {"option": "IA261120P00020000", "bid": 0.4, "bid_size": 44.0, "ask": 0.75, "ask_size": 53.0, "iv": 0.7484, "open_interest": 105.0, "volume": 2.0, "delta": -0.3103, "gamma": 0.1196, "vega": 0.013, "theta": -0.0475, "rho": -0.0026, "theo": 0.6293, "change": -0.725, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T10:43:15", "percent_change": -50.8772, "prev_day_close": 1.42500001192093}, {"option": "IA261120C00022500", "bid": 0.1, "bid_size": 231.0, "ask": 1.5, "ask_size": 25.0, "iv": 0.8187, "open_interest": 237.0, "volume": 5.0, "delta": 0.3578, "gamma": 0.1295, "vega": 0.0138, "theta": -0.05, "rho": 0.002, "theo": 0.6461, "change": 0.425, "open": 0.45, "high": 0.8, "low": 0.45, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:30:51", "percent_change": 113.333, "prev_day_close": 0.374999988824129}, {"option": "IA261120P00022500", "bid": 0.8, "bid_size": 128.0, "ask": 2.7, "ask_size": 84.0, "iv": 0.6346, "open_interest": 10.0, "volume": 1.0, "delta": -0.6396, "gamma": 0.1274, "vega": 0.0137, "theta": -0.0491, "rho": -0.0056, "theo": 1.9443, "change": -1.51, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "down", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T11:01:06", "percent_change": -45.0746, "prev_day_close": 3.34999990463257}, {"option": "IA261120C00025000", "bid": 0.05, "bid_size": 2.0, "ask": 0.25, "ask_size": 16.0, "iv": 0.7544, "open_interest": 40.0, "volume": 1.0, "delta": 0.1338, "gamma": 0.0726, "vega": 0.008, "theta": -0.0285, "rho": 0.0008, "theo": 0.1846, "change": -0.005, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:43:03", "percent_change": -2.85715, "prev_day_close": 0.175000006332994}, {"option": "IA261120P00025000", "bid": 2.85, "bid_size": 90.0, "ask": 5.2, "ask_size": 65.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.8603, "gamma": 0.0717, "vega": 0.0079, "theta": -0.0277, "rho": -0.008, "theo": 3.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IA261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 112.0, "iv": 1.6281, "open_interest": 2.0, "volume": 0.0, "delta": 0.0135, "gamma": 0.0106, "vega": 0.0013, "theta": -0.0044, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-19T13:00:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IA261120P00030000", "bid": 8.1, "bid_size": 36.0, "ask": 10.5, "ask_size": 56.0, "iv": 1.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0105, "vega": 0.0013, "theta": -0.0034, "rho": -0.0106, "theo": 8.8076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IA261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 378.0, "iv": 2.0933, "open_interest": 1.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0013, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T10:09:45", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IA261120P00035000", "bid": 13.1, "bid_size": 36.0, "ask": 15.5, "ask_size": 55.0, "iv": 2.2751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": -0.0124, "theo": 13.7872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "IA261218C00002500", "bid": 17.0, "bid_size": 40.0, "ask": 20.9, "ask_size": 8.0, "iv": 4.6089, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 18.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IA261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 13.0, "iv": 2.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0022, "rho": -0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IA261218C00005000", "bid": 14.5, "bid_size": 49.0, "ask": 18.4, "ask_size": 8.0, "iv": 3.0901, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IA261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 131.0, "iv": 3.1921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0036, "rho": -0.0002, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IA261218C00007500", "bid": 12.1, "bid_size": 49.0, "ask": 15.9, "ask_size": 8.0, "iv": 2.3783, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0009, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IA261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 2.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0033, "vega": 0.0026, "theta": -0.0054, "rho": -0.0004, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IA261218C00010000", "bid": 9.7, "bid_size": 76.0, "ask": 13.5, "ask_size": 24.0, "iv": 1.9309, "open_interest": 2.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0078, "vega": 0.0012, "theta": -0.0112, "rho": 0.0009, "theo": 11.3196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.18, "last_trade_time": "2026-10-21T12:28:12", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IA261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 1.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0071, "vega": 0.0047, "theta": -0.008, "rho": -0.0008, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 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": "IA261218C00012500", "bid": 8.1, "bid_size": 76.0, "ask": 11.1, "ask_size": 61.0, "iv": 1.8724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0195, "vega": 0.0051, "theta": -0.0143, "rho": 0.0035, "theo": 8.8622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IA261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 1.308, "open_interest": 9.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0144, "vega": 0.0081, "theta": -0.0117, "rho": -0.0016, "theo": 0.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T13:33:55", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IA261218C00015000", "bid": 5.0, "bid_size": 76.0, "ask": 8.4, "ask_size": 21.0, "iv": 1.1339, "open_interest": 2.0, "volume": 0.0, "delta": 0.8987, "gamma": 0.0326, "vega": 0.0114, "theta": -0.0189, "rho": 0.0065, "theo": 6.5131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T12:22:04", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IA261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 70.0, "iv": 1.0122, "open_interest": 3.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0278, "vega": 0.0134, "theta": -0.0167, "rho": -0.0032, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T13:46:33", "percent_change": 0.0, "prev_day_close": 1.47499999403954}, {"option": "IA261218C00017500", "bid": 3.1, "bid_size": 140.0, "ask": 5.7, "ask_size": 36.0, "iv": 0.8754, "open_interest": 2.0, "volume": 1.0, "delta": 0.7878, "gamma": 0.0518, "vega": 0.0192, "theta": -0.0244, "rho": 0.0084, "theo": 4.399, "change": 1.9, "open": 4.9, "high": 4.9, "low": 4.9, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T14:41:05", "percent_change": 63.3333, "prev_day_close": 2.99999988079071}, {"option": "IA261218P00017500", "bid": 0.65, "bid_size": 39.0, "ask": 0.95, "ask_size": 2.0, "iv": 0.8373, "open_interest": 8.0, "volume": 3.0, "delta": -0.2163, "gamma": 0.0474, "vega": 0.0203, "theta": -0.0227, "rho": -0.0062, "theo": 0.8754, "change": -1.245, "open": 0.8, "high": 0.8, "low": 0.73, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T13:37:36", "percent_change": -63.038, "prev_day_close": 1.97500002384186}, {"option": "IA261218C00020000", "bid": 1.7, "bid_size": 123.0, "ask": 4.4, "ask_size": 118.0, "iv": 0.9454, "open_interest": 28.0, "volume": 5.0, "delta": 0.6233, "gamma": 0.0686, "vega": 0.0258, "theta": -0.0286, "rho": 0.0086, "theo": 2.722, "change": 0.805, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-11-09T10:29:52", "percent_change": 39.7531, "prev_day_close": 2.02500003576279}, {"option": "IA261218P00020000", "bid": 1.4, "bid_size": 16.0, "ask": 3.6, "ask_size": 110.0, "iv": 1.1132, "open_interest": 4.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.065, "vega": 0.026, "theta": -0.0272, "rho": -0.0108, "theo": 1.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.67, "last_trade_time": "2026-11-05T10:34:27", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "IA261218C00022500", "bid": 1.25, "bid_size": 66.0, "ask": 3.0, "ask_size": 95.0, "iv": 0.9991, "open_interest": 12.0, "volume": 5.0, "delta": 0.4459, "gamma": 0.0705, "vega": 0.0271, "theta": -0.029, "rho": 0.0072, "theo": 1.6117, "change": 0.925, "open": 1.36, "high": 1.8, "low": 1.36, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 105.714, "prev_day_close": 0.874999977648258}, {"option": "IA261218P00022500", "bid": 2.65, "bid_size": 18.0, "ask": 4.7, "ask_size": 87.0, "iv": 1.008, "open_interest": 1.0, "volume": 0.0, "delta": -0.5414, "gamma": 0.0681, "vega": 0.0269, "theta": -0.0278, "rho": -0.0165, "theo": 3.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T09:30:06", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IA261218C00025000", "bid": 0.2, "bid_size": 536.0, "ask": 2.4, "ask_size": 41.0, "iv": 0.7277, "open_interest": 20.0, "volume": 0.0, "delta": 0.3037, "gamma": 0.0602, "vega": 0.0241, "theta": -0.026, "rho": 0.0052, "theo": 0.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-26T13:31:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IA261218P00025000", "bid": 3.8, "bid_size": 59.0, "ask": 6.5, "ask_size": 86.0, "iv": 0.8946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6792, "gamma": 0.0587, "vega": 0.0238, "theta": -0.025, "rho": -0.0219, "theo": 4.9984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IA261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 66.0, "iv": 0.8708, "open_interest": 1.0, "volume": 1.0, "delta": 0.1429, "gamma": 0.0356, "vega": 0.0156, "theta": -0.0179, "rho": 0.0026, "theo": 0.3984, "change": -0.105, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:43:03", "percent_change": -28.0, "prev_day_close": 0.375}, {"option": "IA261218P00030000", "bid": 7.7, "bid_size": 76.0, "ask": 10.7, "ask_size": 66.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.8362, "gamma": 0.035, "vega": 0.0154, "theta": -0.0167, "rho": -0.0306, "theo": 9.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IA261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 89.0, "iv": 1.2697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0204, "vega": 0.0096, "theta": -0.0118, "rho": 0.0014, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 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": "IA261218P00035000", "bid": 12.8, "bid_size": 41.0, "ask": 15.5, "ask_size": 25.0, "iv": 0.9349, "open_interest": 0.0, "volume": 0.0, "delta": -0.9042, "gamma": 0.0201, "vega": 0.0096, "theta": -0.0103, "rho": -0.0376, "theo": 14.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "IA270115C00002500", "bid": 17.0, "bid_size": 41.0, "ask": 20.9, "ask_size": 9.0, "iv": 3.7681, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 18.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IA270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 41.0, "iv": 2.7225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0008, "vega": 0.0016, "theta": -0.0029, "rho": -0.0004, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IA270115C00005000", "bid": 14.5, "bid_size": 49.0, "ask": 18.4, "ask_size": 8.0, "iv": 2.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IA270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 292.0, "iv": 2.7362, "open_interest": 213.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0022, "vega": 0.0034, "theta": -0.0046, "rho": -0.0008, "theo": 0.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T10:10:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IA270115C00007500", "bid": 12.1, "bid_size": 49.0, "ask": 15.9, "ask_size": 8.0, "iv": 1.9352, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.007, "vega": 0.0005, "theta": -0.0082, "rho": 0.0, "theo": 13.815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "IA270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 201.0, "iv": 2.0006, "open_interest": 10.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0047, "vega": 0.006, "theta": -0.0067, "rho": -0.0016, "theo": 0.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-09-21T11:48:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IA270115C00010000", "bid": 9.5, "bid_size": 80.0, "ask": 13.3, "ask_size": 62.0, "iv": 1.3399, "open_interest": 76.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0126, "vega": 0.0053, "theta": -0.0117, "rho": 0.0037, "theo": 11.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.68, "last_trade_time": "2026-11-04T14:18:29", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IA270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 160.0, "iv": 1.3286, "open_interest": 43.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0092, "vega": 0.0098, "theta": -0.0093, "rho": -0.0028, "theo": 0.3271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-13T14:51:00", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IA270115C00012500", "bid": 7.1, "bid_size": 75.0, "ask": 10.9, "ask_size": 48.0, "iv": 1.1021, "open_interest": 34.0, "volume": 0.0, "delta": 0.9188, "gamma": 0.0206, "vega": 0.0117, "theta": -0.0147, "rho": 0.0077, "theo": 9.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.44, "last_trade_time": "2026-10-06T12:46:48", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IA270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 179.0, "iv": 0.9856, "open_interest": 93.0, "volume": 1.0, "delta": -0.0938, "gamma": 0.0163, "vega": 0.0152, "theta": -0.0124, "rho": -0.0049, "theo": 0.55, "change": -0.9, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -69.2308, "prev_day_close": 1.29999995231628}, {"option": "IA270115C00015000", "bid": 5.0, "bid_size": 78.0, "ask": 8.9, "ask_size": 80.0, "iv": 1.0488, "open_interest": 27.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0309, "vega": 0.0198, "theta": -0.018, "rho": 0.011, "theo": 6.8224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.83, "last_trade_time": "2026-08-18T11:11:21", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "IA270115P00015000", "bid": 0.25, "bid_size": 71.0, "ask": 1.2, "ask_size": 151.0, "iv": 0.8876, "open_interest": 30.0, "volume": 5.0, "delta": -0.1592, "gamma": 0.0265, "vega": 0.0219, "theta": -0.016, "rho": -0.0083, "theo": 0.934, "change": -0.62, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T10:22:09", "percent_change": -51.6667, "prev_day_close": 1.19999995268881}, {"option": "IA270115C00017500", "bid": 3.0, "bid_size": 87.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.8976, "open_interest": 21.0, "volume": 0.0, "delta": 0.7401, "gamma": 0.0424, "vega": 0.0278, "theta": -0.021, "rho": 0.0132, "theo": 4.9105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-02T10:54:23", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IA270115P00017500", "bid": 1.0, "bid_size": 10.0, "ask": 3.3, "ask_size": 173.0, "iv": 1.0978, "open_interest": 77.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0381, "vega": 0.0288, "theta": -0.0192, "rho": -0.0134, "theo": 1.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-05T11:44:20", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "IA270115C00020000", "bid": 3.2, "bid_size": 93.0, "ask": 4.9, "ask_size": 92.0, "iv": 1.0506, "open_interest": 74.0, "volume": 6.0, "delta": 0.6104, "gamma": 0.0509, "vega": 0.0336, "theta": -0.0227, "rho": 0.0134, "theo": 3.375, "change": 0.875, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:52:08", "percent_change": 34.6535, "prev_day_close": 2.52500003576279}, {"option": "IA270115P00020000", "bid": 1.75, "bid_size": 106.0, "ask": 3.6, "ask_size": 127.0, "iv": 0.8787, "open_interest": 40.0, "volume": 0.0, "delta": -0.3753, "gamma": 0.0474, "vega": 0.0338, "theta": -0.0212, "rho": -0.0203, "theo": 2.5765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-11-04T13:54:59", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IA270115C00022500", "bid": 0.85, "bid_size": 134.0, "ask": 4.1, "ask_size": 136.0, "iv": 0.8867, "open_interest": 91.0, "volume": 0.0, "delta": 0.4761, "gamma": 0.0534, "vega": 0.0354, "theta": -0.0225, "rho": 0.0119, "theo": 2.2537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T12:22:59", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "IA270115P00022500", "bid": 2.9, "bid_size": 44.0, "ask": 5.5, "ask_size": 126.0, "iv": 0.8894, "open_interest": 15.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0507, "vega": 0.035, "theta": -0.0212, "rho": -0.0282, "theo": 3.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.07, "last_trade_time": "2026-11-06T11:22:12", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "IA270115C00025000", "bid": 1.2, "bid_size": 178.0, "ask": 2.0, "ask_size": 116.0, "iv": 0.8486, "open_interest": 226.0, "volume": 5.0, "delta": 0.3573, "gamma": 0.05, "vega": 0.0333, "theta": -0.0207, "rho": 0.0097, "theo": 1.4947, "change": 0.4, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T11:05:36", "percent_change": 36.3636, "prev_day_close": 1.09999999403954}, {"option": "IA270115P00025000", "bid": 4.6, "bid_size": 45.0, "ask": 7.1, "ask_size": 124.0, "iv": 0.8584, "open_interest": 5.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.048, "vega": 0.0329, "theta": -0.0194, "rho": -0.0362, "theo": 5.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IA270115C00030000", "bid": 0.55, "bid_size": 23.0, "ask": 0.8, "ask_size": 62.0, "iv": 0.8277, "open_interest": 223.0, "volume": 5.0, "delta": 0.1937, "gamma": 0.0359, "vega": 0.0247, "theta": -0.0154, "rho": 0.0058, "theo": 0.6836, "change": -0.7, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:56:35", "percent_change": -53.8462, "prev_day_close": 1.29999995231628}, {"option": "IA270115P00030000", "bid": 8.4, "bid_size": 34.0, "ask": 10.9, "ask_size": 65.0, "iv": 0.7292, "open_interest": 6.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.0349, "vega": 0.0244, "theta": -0.0139, "rho": -0.0506, "theo": 9.8795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IA270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 125.0, "iv": 0.9598, "open_interest": 12.0, "volume": 0.0, "delta": 0.107, "gamma": 0.0233, "vega": 0.0166, "theta": -0.0106, "rho": 0.0033, "theo": 0.3398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-13T13:01:32", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IA270115P00035000", "bid": 11.7, "bid_size": 26.0, "ask": 15.6, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0228, "vega": 0.0164, "theta": -0.0087, "rho": -0.0628, "theo": 14.4991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IA270416C00007500", "bid": 12.1, "bid_size": 11.0, "ask": 16.1, "ask_size": 11.0, "iv": 1.388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0086, "vega": 0.0077, "theta": -0.0048, "rho": 0.0076, "theo": 13.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IA270416P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 189.0, "iv": 1.6707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0054, "vega": 0.0127, "theta": -0.0046, "rho": -0.0056, "theo": 0.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IA270416C00010000", "bid": 9.9, "bid_size": 22.0, "ask": 13.7, "ask_size": 13.0, "iv": 1.1609, "open_interest": 3.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0128, "vega": 0.0161, "theta": -0.007, "rho": 0.0146, "theo": 11.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.08, "last_trade_time": "2026-10-29T15:51:02", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IA270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 189.0, "iv": 1.2988, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0097, "vega": 0.0199, "theta": -0.0064, "rho": -0.0098, "theo": 0.679, "change": 0.0, "open": 0.0, "high": 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": "IA270416C00012500", "bid": 7.7, "bid_size": 17.0, "ask": 11.6, "ask_size": 20.0, "iv": 1.0144, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0184, "vega": 0.026, "theta": -0.0088, "rho": 0.0213, "theo": 9.4544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IA270416P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 91.0, "iv": 0.788, "open_interest": 11.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0152, "vega": 0.0284, "theta": -0.0083, "rho": -0.0161, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-02T14:39:48", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IA270416C00015000", "bid": 5.7, "bid_size": 13.0, "ask": 9.7, "ask_size": 65.0, "iv": 0.9142, "open_interest": 0.0, "volume": 0.0, "delta": 0.797, "gamma": 0.0245, "vega": 0.036, "theta": -0.0106, "rho": 0.0261, "theo": 7.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IA270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 77.0, "iv": 0.709, "open_interest": 61.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0215, "vega": 0.0373, "theta": -0.0101, "rho": -0.0247, "theo": 1.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-02T14:38:15", "percent_change": 0.0, "prev_day_close": 2.02500002086163}, {"option": "IA270416C00017500", "bid": 4.1, "bid_size": 21.0, "ask": 8.1, "ask_size": 65.0, "iv": 0.8669, "open_interest": 5.0, "volume": 0.0, "delta": 0.7114, "gamma": 0.03, "vega": 0.0446, "theta": -0.0122, "rho": 0.0285, "theo": 5.9468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-21T12:45:20", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IA270416P00017500", "bid": 0.05, "bid_size": 24.0, "ask": 3.1, "ask_size": 43.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.2665, "gamma": 0.0274, "vega": 0.045, "theta": -0.0115, "rho": -0.0355, "theo": 2.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "IA270416C00020000", "bid": 2.65, "bid_size": 13.0, "ask": 6.4, "ask_size": 52.0, "iv": 0.7851, "open_interest": 1.0, "volume": 0.0, "delta": 0.6201, "gamma": 0.0338, "vega": 0.0507, "theta": -0.0131, "rho": 0.0288, "theo": 4.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-09-01T11:31:10", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "IA270416P00020000", "bid": 1.1, "bid_size": 31.0, "ask": 4.9, "ask_size": 62.0, "iv": 0.6418, "open_interest": 5.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0317, "vega": 0.0505, "theta": -0.0124, "rho": -0.0479, "theo": 3.8343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.68, "last_trade_time": "2026-11-04T13:54:59", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "IA270416C00022500", "bid": 1.65, "bid_size": 85.0, "ask": 5.2, "ask_size": 78.0, "iv": 0.7592, "open_interest": 10.0, "volume": 0.0, "delta": 0.5307, "gamma": 0.0357, "vega": 0.0535, "theta": -0.0135, "rho": 0.0272, "theo": 3.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-11T11:07:06", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "IA270416P00022500", "bid": 4.1, "bid_size": 62.0, "ask": 6.6, "ask_size": 100.0, "iv": 0.8041, "open_interest": 1.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.034, "vega": 0.0531, "theta": -0.0126, "rho": -0.0609, "theo": 5.2823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-23T11:27:22", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IA270416C00025000", "bid": 1.95, "bid_size": 76.0, "ask": 3.6, "ask_size": 56.0, "iv": 0.7795, "open_interest": 25.0, "volume": 2.0, "delta": 0.4488, "gamma": 0.0356, "vega": 0.0536, "theta": -0.0133, "rho": 0.0247, "theo": 2.8035, "change": 0.475, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:47:52", "percent_change": 20.4301, "prev_day_close": 2.32500004768372}, {"option": "IA270416P00025000", "bid": 5.6, "bid_size": 50.0, "ask": 8.3, "ask_size": 91.0, "iv": 0.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5147, "gamma": 0.0343, "vega": 0.0532, "theta": -0.0123, "rho": -0.0737, "theo": 6.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IA270416C00030000", "bid": 0.7, "bid_size": 90.0, "ask": 2.3, "ask_size": 48.0, "iv": 0.7344, "open_interest": 34.0, "volume": 0.0, "delta": 0.3167, "gamma": 0.0319, "vega": 0.0487, "theta": -0.012, "rho": 0.0191, "theo": 1.7443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.98, "last_trade_time": "2026-10-29T11:54:39", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IA270416P00030000", "bid": 9.4, "bid_size": 41.0, "ask": 11.8, "ask_size": 69.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6433, "gamma": 0.0314, "vega": 0.0485, "theta": -0.0105, "rho": -0.096, "theo": 10.8315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "IA270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.7298, "open_interest": 2.0, "volume": 0.0, "delta": 0.2245, "gamma": 0.0265, "vega": 0.0411, "theta": -0.0102, "rho": 0.0142, "theo": 1.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-18T14:56:11", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IA270416P00035000", "bid": 12.3, "bid_size": 13.0, "ask": 15.7, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0266, "vega": 0.0414, "theta": -0.0083, "rho": -0.1118, "theo": 15.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "IA270716C00005000", "bid": 14.5, "bid_size": 8.0, "ask": 18.6, "ask_size": 8.0, "iv": 1.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0037, "vega": 0.001, "theta": -0.0012, "rho": 0.0, "theo": 16.315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499995231628}, {"option": "IA270716P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 173.0, "iv": 1.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0025, "vega": 0.0088, "theta": -0.0019, "rho": -0.0043, "theo": 0.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IA270716C00007500", "bid": 12.2, "bid_size": 14.0, "ask": 16.3, "ask_size": 17.0, "iv": 1.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0082, "vega": 0.0112, "theta": -0.0023, "rho": 0.0134, "theo": 13.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IA270716P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 117.0, "iv": 1.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0055, "vega": 0.0166, "theta": -0.0032, "rho": -0.0092, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 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": "IA270716C00010000", "bid": 10.5, "bid_size": 21.0, "ask": 14.1, "ask_size": 18.0, "iv": 1.1082, "open_interest": 23.0, "volume": 0.0, "delta": 0.9123, "gamma": 0.0122, "vega": 0.0233, "theta": -0.0039, "rho": 0.0252, "theo": 11.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-11-05T14:55:50", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IA270716P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 71.0, "iv": 0.873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0095, "vega": 0.0265, "theta": -0.0046, "rho": -0.0167, "theo": 0.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IA270716C00012500", "bid": 8.0, "bid_size": 10.0, "ask": 12.1, "ask_size": 43.0, "iv": 0.9138, "open_interest": 0.0, "volume": 0.0, "delta": 0.8527, "gamma": 0.0166, "vega": 0.0355, "theta": -0.0056, "rho": 0.0343, "theo": 9.7989, "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": 8.5499997138977}, {"option": "IA270716P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.8925, "open_interest": 0.0, "volume": 0.0, "delta": -0.1322, "gamma": 0.0142, "vega": 0.0372, "theta": -0.0061, "rho": -0.0269, "theo": 1.4195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IA270716C00015000", "bid": 6.5, "bid_size": 20.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.8825, "open_interest": 0.0, "volume": 0.0, "delta": 0.784, "gamma": 0.021, "vega": 0.0468, "theta": -0.0071, "rho": 0.0403, "theo": 8.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IA270716P00015000", "bid": 0.35, "bid_size": 17.0, "ask": 3.0, "ask_size": 71.0, "iv": 0.6916, "open_interest": 7.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0189, "vega": 0.0475, "theta": -0.0074, "rho": -0.0398, "theo": 2.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T10:27:39", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "IA270716C00017500", "bid": 5.0, "bid_size": 12.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.7099, "gamma": 0.0247, "vega": 0.0559, "theta": -0.0083, "rho": 0.0432, "theo": 6.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IA270716P00017500", "bid": 1.05, "bid_size": 37.0, "ask": 4.8, "ask_size": 65.0, "iv": 0.7245, "open_interest": 1.0, "volume": 0.0, "delta": -0.2615, "gamma": 0.023, "vega": 0.0561, "theta": -0.0083, "rho": -0.0542, "theo": 3.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.54, "last_trade_time": "2026-10-07T10:35:20", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IA270716C00020000", "bid": 3.6, "bid_size": 29.0, "ask": 7.7, "ask_size": 52.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0274, "vega": 0.0624, "theta": -0.0092, "rho": 0.0436, "theo": 5.4704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IA270716P00020000", "bid": 1.85, "bid_size": 34.0, "ask": 6.1, "ask_size": 54.0, "iv": 0.6799, "open_interest": 1.0, "volume": 0.0, "delta": -0.3324, "gamma": 0.0261, "vega": 0.0622, "theta": -0.0089, "rho": -0.0694, "theo": 4.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.97, "last_trade_time": "2026-10-07T10:35:20", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IA270716C00022500", "bid": 3.1, "bid_size": 39.0, "ask": 6.2, "ask_size": 52.0, "iv": 0.7829, "open_interest": 1.0, "volume": 0.0, "delta": 0.5623, "gamma": 0.029, "vega": 0.0661, "theta": -0.0097, "rho": 0.0422, "theo": 4.492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-08-27T10:29:19", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "IA270716P00022500", "bid": 4.2, "bid_size": 15.0, "ask": 6.8, "ask_size": 65.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0281, "vega": 0.0659, "theta": -0.0091, "rho": -0.0845, "theo": 6.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IA270716C00025000", "bid": 2.15, "bid_size": 80.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.7195, "open_interest": 7.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.0295, "vega": 0.0674, "theta": -0.0098, "rho": 0.0396, "theo": 3.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.25, "last_trade_time": "2026-09-10T15:13:15", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "IA270716P00025000", "bid": 6.7, "bid_size": 20.0, "ask": 8.6, "ask_size": 65.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.0291, "vega": 0.0673, "theta": -0.0089, "rho": -0.0986, "theo": 7.6688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "IA270716C00030000", "bid": 1.75, "bid_size": 56.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.7525, "open_interest": 28.0, "volume": 1.0, "delta": 0.3794, "gamma": 0.0283, "vega": 0.0649, "theta": -0.0094, "rho": 0.0332, "theo": 2.5399, "change": 0.6, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T10:35:24", "percent_change": 31.5789, "prev_day_close": 1.89999997615814}, {"option": "IA270716P00030000", "bid": 9.7, "bid_size": 46.0, "ask": 12.7, "ask_size": 61.0, "iv": 0.7149, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0288, "vega": 0.065, "theta": -0.008, "rho": -0.1224, "theo": 11.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IA270716C00035000", "bid": 0.55, "bid_size": 76.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.6976, "open_interest": 11.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.0255, "vega": 0.0588, "theta": -0.0086, "rho": 0.027, "theo": 1.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T12:24:29", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IA270716P00035000", "bid": 14.1, "bid_size": 60.0, "ask": 16.5, "ask_size": 66.0, "iv": 0.7033, "open_interest": 0.0, "volume": 0.0, "delta": -0.675, "gamma": 0.0267, "vega": 0.059, "theta": -0.0064, "rho": -0.139, "theo": 15.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IA271015C00005000", "bid": 14.0, "bid_size": 23.0, "ask": 19.0, "ask_size": 65.0, "iv": 1.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0041, "vega": 0.0104, "theta": -0.0009, "rho": 0.0145, "theo": 16.4624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-11-03T15:17:04", "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IA271015P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 32.0, "iv": 1.0408, "open_interest": 2.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0028, "vega": 0.0132, "theta": -0.0021, "rho": -0.0085, "theo": 0.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-06T14:24:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IA271015C00007500", "bid": 12.3, "bid_size": 10.0, "ask": 16.9, "ask_size": 43.0, "iv": 1.1185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9354, "gamma": 0.0068, "vega": 0.0212, "theta": -0.0022, "rho": 0.0279, "theo": 14.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "IA271015P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 112.0, "iv": 1.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0055, "vega": 0.0229, "theta": -0.0032, "rho": -0.0162, "theo": 0.7263, "change": 0.0, "open": 0.0, "high": 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": "IA271015C00010000", "bid": 10.4, "bid_size": 17.0, "ask": 14.8, "ask_size": 38.0, "iv": 0.9904, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0101, "vega": 0.0329, "theta": -0.0035, "rho": 0.0398, "theo": 12.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IA271015P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 105.0, "iv": 0.9974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0088, "vega": 0.0339, "theta": -0.0044, "rho": -0.0268, "theo": 1.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IA271015C00012500", "bid": 8.6, "bid_size": 18.0, "ask": 13.0, "ask_size": 40.0, "iv": 0.9108, "open_interest": 2.0, "volume": 0.0, "delta": 0.8411, "gamma": 0.0136, "vega": 0.0448, "theta": -0.0047, "rho": 0.0491, "theo": 10.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.56, "last_trade_time": "2026-10-09T15:35:24", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "IA271015P00012500", "bid": 0.2, "bid_size": 12.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.1386, "gamma": 0.0126, "vega": 0.0451, "theta": -0.0054, "rho": -0.04, "theo": 1.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "IA271015C00015000", "bid": 7.9, "bid_size": 14.0, "ask": 11.4, "ask_size": 65.0, "iv": 0.9368, "open_interest": 4.0, "volume": 0.0, "delta": 0.7837, "gamma": 0.0171, "vega": 0.0556, "theta": -0.0058, "rho": 0.0554, "theo": 8.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.97, "last_trade_time": "2026-10-15T12:18:50", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IA271015P00015000", "bid": 0.2, "bid_size": 17.0, "ask": 4.2, "ask_size": 67.0, "iv": 0.7082, "open_interest": 1.0, "volume": 0.0, "delta": -0.1926, "gamma": 0.0163, "vega": 0.0557, "theta": -0.0064, "rho": -0.0552, "theo": 2.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-23T12:57:50", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "IA271015C00017500", "bid": 5.8, "bid_size": 16.0, "ask": 9.9, "ask_size": 38.0, "iv": 0.8244, "open_interest": 5.0, "volume": 0.0, "delta": 0.7223, "gamma": 0.0202, "vega": 0.0646, "theta": -0.0068, "rho": 0.0587, "theo": 7.5793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.02, "last_trade_time": "2026-10-15T12:18:50", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IA271015P00017500", "bid": 1.3, "bid_size": 21.0, "ask": 5.5, "ask_size": 56.0, "iv": 0.7151, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0197, "vega": 0.0646, "theta": -0.0071, "rho": -0.0718, "theo": 3.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "IA271015C00020000", "bid": 4.6, "bid_size": 22.0, "ask": 8.6, "ask_size": 57.0, "iv": 0.7885, "open_interest": 1.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0227, "vega": 0.0716, "theta": -0.0074, "rho": 0.0595, "theo": 6.4058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-10-05T10:52:48", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IA271015P00020000", "bid": 2.6, "bid_size": 24.0, "ask": 6.9, "ask_size": 46.0, "iv": 0.7136, "open_interest": 0.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0226, "vega": 0.0716, "theta": -0.0075, "rho": -0.0887, "theo": 5.093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IA271015C00022500", "bid": 4.6, "bid_size": 30.0, "ask": 7.5, "ask_size": 70.0, "iv": 0.83, "open_interest": 0.0, "volume": 0.0, "delta": 0.5975, "gamma": 0.0245, "vega": 0.0762, "theta": -0.0078, "rho": 0.0585, "theo": 5.4101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IA271015P00022500", "bid": 4.8, "bid_size": 26.0, "ask": 8.3, "ask_size": 87.0, "iv": 0.7486, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0248, "vega": 0.0762, "theta": -0.0078, "rho": -0.1053, "theo": 6.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "IA271015C00025000", "bid": 2.75, "bid_size": 25.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.7338, "open_interest": 1.0, "volume": 0.0, "delta": 0.5381, "gamma": 0.0256, "vega": 0.0787, "theta": -0.008, "rho": 0.0562, "theo": 4.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-10-29T13:49:35", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IA271015P00025000", "bid": 5.6, "bid_size": 11.0, "ask": 9.9, "ask_size": 49.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0263, "vega": 0.0787, "theta": -0.0078, "rho": -0.121, "theo": 8.1189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "IA271015C00030000", "bid": 1.5, "bid_size": 70.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.713, "open_interest": 3.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.026, "vega": 0.0786, "theta": -0.0079, "rho": 0.0494, "theo": 3.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-06T09:30:05", "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "IA271015P00030000", "bid": 9.1, "bid_size": 17.0, "ask": 13.4, "ask_size": 49.0, "iv": 0.6588, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0276, "vega": 0.0782, "theta": -0.0073, "rho": -0.1463, "theo": 11.7021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "IA271015C00035000", "bid": 0.55, "bid_size": 27.0, "ask": 4.4, "ask_size": 52.0, "iv": 0.7198, "open_interest": 2.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0246, "vega": 0.0739, "theta": -0.0074, "rho": 0.0417, "theo": 2.3828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-29T13:49:35", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "IA271015P00035000", "bid": 13.0, "bid_size": 18.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0273, "vega": 0.0726, "theta": -0.0064, "rho": -0.1629, "theo": 15.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "IA271217C00005000", "bid": 14.5, "bid_size": 28.0, "ask": 19.0, "ask_size": 100.0, "iv": 1.2146, "open_interest": 231.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.004, "vega": 0.0144, "theta": -0.0009, "rho": 0.0196, "theo": 16.6126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-04T09:43:56", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IA271217P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 144.0, "iv": 1.5705, "open_interest": 2.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0029, "vega": 0.0164, "theta": -0.0022, "rho": -0.0126, "theo": 0.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IA271217C00007500", "bid": 12.0, "bid_size": 17.0, "ask": 16.2, "ask_size": 42.0, "iv": 0.8014, "open_interest": 2.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0064, "vega": 0.0258, "theta": -0.0021, "rho": 0.0341, "theo": 14.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.66, "last_trade_time": "2026-11-04T09:45:32", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IA271217P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 114.0, "iv": 1.1634, "open_interest": 0.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.0054, "vega": 0.0268, "theta": -0.0032, "rho": -0.0224, "theo": 0.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IA271217C00010000", "bid": 10.5, "bid_size": 21.0, "ask": 14.5, "ask_size": 65.0, "iv": 0.8744, "open_interest": 13.0, "volume": 0.0, "delta": 0.8847, "gamma": 0.0093, "vega": 0.0377, "theta": -0.0032, "rho": 0.0463, "theo": 12.6508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.29, "last_trade_time": "2026-11-05T11:15:04", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IA271217P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 65.0, "iv": 0.9358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0971, "gamma": 0.0083, "vega": 0.0382, "theta": -0.0042, "rho": -0.0351, "theo": 1.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000596046}, {"option": "IA271217C00012500", "bid": 9.0, "bid_size": 19.0, "ask": 14.0, "ask_size": 49.0, "iv": 0.9695, "open_interest": 3.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0124, "vega": 0.0495, "theta": -0.0043, "rho": 0.056, "theo": 10.9515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.66, "last_trade_time": "2026-10-13T12:33:48", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IA271217P00012500", "bid": 0.3, "bid_size": 13.0, "ask": 3.7, "ask_size": 65.0, "iv": 0.8075, "open_interest": 0.0, "volume": 0.0, "delta": -0.1412, "gamma": 0.0116, "vega": 0.0497, "theta": -0.0051, "rho": -0.0503, "theo": 2.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "IA271217C00015000", "bid": 7.5, "bid_size": 13.0, "ask": 11.5, "ask_size": 65.0, "iv": 0.8287, "open_interest": 0.0, "volume": 0.0, "delta": 0.7841, "gamma": 0.0154, "vega": 0.0603, "theta": -0.0052, "rho": 0.0628, "theo": 9.4474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IA271217P00015000", "bid": 0.5, "bid_size": 35.0, "ask": 4.6, "ask_size": 119.0, "iv": 0.7161, "open_interest": 25.0, "volume": 0.0, "delta": -0.1915, "gamma": 0.0148, "vega": 0.0603, "theta": -0.0058, "rho": -0.0674, "theo": 3.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:28:50", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "IA271217C00017500", "bid": 6.5, "bid_size": 47.0, "ask": 10.0, "ask_size": 46.0, "iv": 0.808, "open_interest": 2.0, "volume": 0.0, "delta": 0.7284, "gamma": 0.018, "vega": 0.0694, "theta": -0.006, "rho": 0.0668, "theo": 8.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-11-05T10:29:16", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "IA271217P00017500", "bid": 2.05, "bid_size": 45.0, "ask": 6.5, "ask_size": 72.0, "iv": 0.7906, "open_interest": 1.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.0178, "vega": 0.0694, "theta": -0.0064, "rho": -0.0856, "theo": 4.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-10-19T15:14:18", "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IA271217C00020000", "bid": 6.1, "bid_size": 49.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.8225, "open_interest": 1.0, "volume": 5.0, "delta": 0.672, "gamma": 0.0202, "vega": 0.0765, "theta": -0.0066, "rho": 0.0682, "theo": 7.0006, "change": 1.5, "open": 7.42, "high": 7.8, "low": 7.42, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T13:46:53", "percent_change": 23.8095, "prev_day_close": 6.29999995231628}, {"option": "IA271217P00020000", "bid": 3.0, "bid_size": 51.0, "ask": 7.5, "ask_size": 72.0, "iv": 0.7296, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0203, "vega": 0.0766, "theta": -0.0068, "rho": -0.1042, "theo": 5.561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IA271217C00022500", "bid": 4.0, "bid_size": 33.0, "ask": 8.0, "ask_size": 43.0, "iv": 0.7506, "open_interest": 1.0, "volume": 0.0, "delta": 0.6163, "gamma": 0.0218, "vega": 0.0816, "theta": -0.007, "rho": 0.0678, "theo": 6.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-19T15:14:18", "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "IA271217P00022500", "bid": 4.0, "bid_size": 53.0, "ask": 9.0, "ask_size": 83.0, "iv": 0.6927, "open_interest": 0.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.0224, "vega": 0.0817, "theta": -0.0071, "rho": -0.1232, "theo": 7.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "IA271217C00025000", "bid": 3.0, "bid_size": 19.0, "ask": 7.5, "ask_size": 65.0, "iv": 0.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0229, "vega": 0.0847, "theta": -0.0073, "rho": 0.0662, "theo": 5.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IA271217P00025000", "bid": 5.5, "bid_size": 23.0, "ask": 10.5, "ask_size": 59.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.4137, "gamma": 0.0239, "vega": 0.0848, "theta": -0.0071, "rho": -0.14, "theo": 8.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IA271217C00030000", "bid": 2.0, "bid_size": 19.0, "ask": 6.0, "ask_size": 87.0, "iv": 0.7373, "open_interest": 64.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0237, "vega": 0.0862, "theta": -0.0074, "rho": 0.06, "theo": 3.9077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-10-19T15:14:18", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "IA271217P00030000", "bid": 9.5, "bid_size": 17.0, "ask": 14.0, "ask_size": 49.0, "iv": 0.6792, "open_interest": 1.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0256, "vega": 0.0858, "theta": -0.0069, "rho": -0.1674, "theo": 12.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.82, "last_trade_time": "2026-11-04T09:44:45", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IA271217C00035000", "bid": 2.0, "bid_size": 2.0, "ask": 5.5, "ask_size": 84.0, "iv": 0.8095, "open_interest": 3.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0231, "vega": 0.0833, "theta": -0.0071, "rho": 0.0527, "theo": 2.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T12:31:01", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IA271217P00035000", "bid": 13.5, "bid_size": 11.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.6742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6061, "gamma": 0.0261, "vega": 0.0816, "theta": -0.0063, "rho": -0.1847, "theo": 16.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}], "symbol": "IA", "security_type": "stock", "exchange_id": 2, "current_price": 21.61, "price_change": 1.85, "price_change_percent": 9.5116, "bid": 21.28, "ask": 22.5, "bid_size": 100, "ask_size": 200, "open": 20.0, "high": 21.76, "low": 19.87, "close": 21.3, "prev_day_close": 19.45, "volume": 267203, "iv30": 80.36, "iv30_change": -0.656, "iv30_change_percent": -0.8097, "seqno": 10403114258, "last_trade_time": "2026-11-09T15:59:56", "tick": "up"}, "symbol": "IA"}