{"timestamp": "2026-11-10 01:03:58", "data": {"options": [{"option": "IEO261120C00110000", "bid": 19.3, "bid_size": 41.0, "ask": 21.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0023, "vega": 0.0052, "theta": -0.006, "rho": 0.0387, "theo": 21.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IEO261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 379.0, "iv": 0.7632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0023, "vega": 0.0052, "theta": -0.0085, "rho": -0.0004, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IEO261120C00115000", "bid": 14.4, "bid_size": 40.0, "ask": 16.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0065, "vega": 0.0136, "theta": -0.0197, "rho": 0.0397, "theo": 16.3037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IEO261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 232.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0065, "vega": 0.0136, "theta": -0.0217, "rho": -0.0011, "theo": 0.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IEO261120C00120000", "bid": 9.8, "bid_size": 34.0, "ask": 12.7, "ask_size": 88.0, "iv": 0.2303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0169, "vega": 0.0326, "theta": -0.0498, "rho": 0.0391, "theo": 11.5063, "change": 0.0, "open": 0.0, "high": 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": "IEO261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 222.0, "iv": 0.4354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.017, "vega": 0.0328, "theta": -0.0513, "rho": -0.0032, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "IEO261120C00125000", "bid": 5.6, "bid_size": 61.0, "ask": 7.7, "ask_size": 21.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8004, "gamma": 0.0356, "vega": 0.064, "theta": -0.0985, "rho": 0.0349, "theo": 7.1215, "change": 0.0, "open": 0.0, "high": 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": "IEO261120P00125000", "bid": 0.55, "bid_size": 196.0, "ask": 2.25, "ask_size": 453.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0358, "vega": 0.0642, "theta": -0.0998, "rho": -0.0083, "theo": 0.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "IEO261120C00130000", "bid": 2.7, "bid_size": 416.0, "ask": 4.4, "ask_size": 114.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.5765, "gamma": 0.0515, "vega": 0.0892, "theta": -0.1373, "rho": 0.0256, "theo": 3.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IEO261120P00130000", "bid": 2.1, "bid_size": 180.0, "ask": 3.7, "ask_size": 446.0, "iv": 0.3841, "open_interest": 1.0, "volume": 1.0, "delta": -0.4259, "gamma": 0.0518, "vega": 0.0893, "theta": -0.1384, "rho": -0.0165, "theo": 2.4393, "change": -0.635, "open": 2.74, "high": 2.74, "low": 2.74, "tick": "up", "last_trade_price": 2.74, "last_trade_time": "2026-11-09T15:46:37", "percent_change": -18.8148, "prev_day_close": 3.37499988079071}, {"option": "IEO261120C00132000", "bid": 1.85, "bid_size": 433.0, "ask": 3.4, "ask_size": 190.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": 0.4722, "gamma": 0.0524, "vega": 0.0907, "theta": -0.1393, "rho": 0.0211, "theo": 2.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "IEO261120P00132000", "bid": 3.1, "bid_size": 101.0, "ask": 4.9, "ask_size": 421.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0529, "vega": 0.0906, "theta": -0.1403, "rho": -0.0199, "theo": 3.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "IEO261120C00133000", "bid": 1.35, "bid_size": 228.0, "ask": 3.2, "ask_size": 226.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": 0.4209, "gamma": 0.0515, "vega": 0.0891, "theta": -0.1369, "rho": 0.0188, "theo": 2.24, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IEO261120P00133000", "bid": 3.6, "bid_size": 60.0, "ask": 5.5, "ask_size": 225.0, "iv": 0.392, "open_interest": 0.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0519, "vega": 0.0888, "theta": -0.1378, "rho": -0.0212, "theo": 4.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IEO261120C00134000", "bid": 1.0, "bid_size": 222.0, "ask": 2.7, "ask_size": 226.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.3715, "gamma": 0.0497, "vega": 0.0862, "theta": -0.1323, "rho": 0.0166, "theo": 1.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "IEO261120P00134000", "bid": 4.2, "bid_size": 65.0, "ask": 6.3, "ask_size": 220.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": -0.6325, "gamma": 0.0501, "vega": 0.0857, "theta": -0.1331, "rho": -0.0225, "theo": 4.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IEO261120C00135000", "bid": 0.6, "bid_size": 448.0, "ask": 2.45, "ask_size": 470.0, "iv": 0.3298, "open_interest": 1.0, "volume": 0.0, "delta": 0.3248, "gamma": 0.0472, "vega": 0.0821, "theta": -0.1259, "rho": 0.0146, "theo": 1.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-10-14T10:08:00", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IEO261120P00135000", "bid": 4.9, "bid_size": 29.0, "ask": 6.9, "ask_size": 412.0, "iv": 0.4015, "open_interest": 0.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0476, "vega": 0.0817, "theta": -0.1266, "rho": -0.0238, "theo": 5.3348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IEO261120C00136000", "bid": 0.25, "bid_size": 594.0, "ask": 2.25, "ask_size": 470.0, "iv": 0.3303, "open_interest": 0.0, "volume": 10.0, "delta": 0.2816, "gamma": 0.044, "vega": 0.0771, "theta": -0.1181, "rho": 0.0126, "theo": 1.284, "change": -0.575, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:57:54", "percent_change": -33.3333, "prev_day_close": 1.72500002384186}, {"option": "IEO261120P00136000", "bid": 5.5, "bid_size": 74.0, "ask": 7.7, "ask_size": 109.0, "iv": 0.4026, "open_interest": 1.0, "volume": 0.0, "delta": -0.7233, "gamma": 0.0446, "vega": 0.0763, "theta": -0.1187, "rho": -0.0242, "theo": 6.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-23T09:30:13", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IEO261120C00137000", "bid": 0.05, "bid_size": 1107.0, "ask": 2.05, "ask_size": 455.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0406, "vega": 0.0715, "theta": -0.1092, "rho": 0.0108, "theo": 1.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "IEO261120P00137000", "bid": 6.3, "bid_size": 26.0, "ask": 8.3, "ask_size": 102.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.0411, "vega": 0.0703, "theta": -0.1099, "rho": -0.0249, "theo": 6.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IEO261120C00138000", "bid": 0.05, "bid_size": 863.0, "ask": 1.95, "ask_size": 235.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.0368, "vega": 0.0654, "theta": -0.0998, "rho": 0.0093, "theo": 0.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "IEO261120P00138000", "bid": 6.9, "bid_size": 36.0, "ask": 9.3, "ask_size": 61.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0374, "vega": 0.0643, "theta": -0.1005, "rho": -0.0251, "theo": 7.653, "change": 0.0, "open": 0.0, "high": 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": "IEO261120C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 228.0, "iv": 0.3729, "open_interest": 0.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0331, "vega": 0.0592, "theta": -0.0902, "rho": 0.0078, "theo": 0.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.09999995306134}, {"option": "IEO261120P00139000", "bid": 7.1, "bid_size": 38.0, "ask": 10.2, "ask_size": 61.0, "iv": 0.3663, "open_interest": 1.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0337, "vega": 0.0576, "theta": -0.091, "rho": -0.0247, "theo": 8.4978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-09-22T15:39:13", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IEO261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 226.0, "iv": 0.3926, "open_interest": 7.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0294, "vega": 0.053, "theta": -0.0806, "rho": 0.0066, "theo": 0.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T13:25:45", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IEO261120P00140000", "bid": 8.9, "bid_size": 13.0, "ask": 11.1, "ask_size": 58.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.8593, "gamma": 0.0301, "vega": 0.0509, "theta": -0.0815, "rho": -0.0244, "theo": 9.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IEO261120C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 233.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1236, "gamma": 0.0258, "vega": 0.0471, "theta": -0.0714, "rho": 0.0055, "theo": 0.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IEO261120P00141000", "bid": 9.5, "bid_size": 36.0, "ask": 12.0, "ask_size": 61.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8838, "gamma": 0.0266, "vega": 0.0451, "theta": -0.0725, "rho": -0.0232, "theo": 10.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "IEO261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 247.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": 0.1032, "gamma": 0.0225, "vega": 0.0414, "theta": -0.0628, "rho": 0.0046, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IEO261120P00142000", "bid": 10.6, "bid_size": 14.0, "ask": 13.0, "ask_size": 55.0, "iv": 0.4733, "open_interest": 1.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0233, "vega": 0.0388, "theta": -0.0638, "rho": -0.0222, "theo": 11.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-19T13:21:24", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IEO261120C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 226.0, "iv": 0.4009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0195, "vega": 0.0363, "theta": -0.0548, "rho": 0.0038, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IEO261120P00143000", "bid": 11.7, "bid_size": 7.0, "ask": 13.8, "ask_size": 52.0, "iv": 0.4908, "open_interest": 0.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.0203, "vega": 0.0333, "theta": -0.0559, "rho": -0.0207, "theo": 12.1174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IEO261120C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 227.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0167, "vega": 0.0315, "theta": -0.0474, "rho": 0.0032, "theo": 0.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IEO261120P00144000", "bid": 12.6, "bid_size": 12.0, "ask": 14.9, "ask_size": 52.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0175, "vega": 0.0279, "theta": -0.0486, "rho": -0.0189, "theo": 13.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "IEO261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 235.0, "iv": 0.4958, "open_interest": 1.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.0143, "vega": 0.0272, "theta": -0.0409, "rho": 0.0026, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-10-22T11:24:46", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IEO261120P00145000", "bid": 12.3, "bid_size": 32.0, "ask": 15.8, "ask_size": 55.0, "iv": 0.368, "open_interest": 1.0, "volume": 0.0, "delta": -0.951, "gamma": 0.015, "vega": 0.0232, "theta": -0.0421, "rho": -0.0177, "theo": 14.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T10:02:05", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IEO261120C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 226.0, "iv": 0.462, "open_interest": 4.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0122, "vega": 0.0234, "theta": -0.0351, "rho": 0.0022, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-05T13:25:45", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IEO261120P00146000", "bid": 14.5, "bid_size": 12.0, "ask": 16.4, "ask_size": 58.0, "iv": 0.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0131, "vega": 0.0188, "theta": -0.036, "rho": -0.0154, "theo": 14.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "IEO261120C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 232.0, "iv": 0.5365, "open_interest": 1.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0103, "vega": 0.02, "theta": -0.0299, "rho": 0.0018, "theo": 0.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:35:03", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IEO261120P00147000", "bid": 15.3, "bid_size": 12.0, "ask": 17.7, "ask_size": 55.0, "iv": 0.5373, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0113, "vega": 0.0151, "theta": -0.0305, "rho": -0.0132, "theo": 15.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "IEO261120C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 0.4764, "open_interest": 5.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0087, "vega": 0.0171, "theta": -0.0255, "rho": 0.0014, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.18, "last_trade_time": "2026-10-16T09:55:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IEO261120P00148000", "bid": 15.2, "bid_size": 32.0, "ask": 18.8, "ask_size": 55.0, "iv": 0.4005, "open_interest": 0.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0098, "vega": 0.0116, "theta": -0.0255, "rho": -0.0108, "theo": 16.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IEO261120C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 232.0, "iv": 0.5751, "open_interest": 0.0, "volume": 0.0, "delta": 0.0268, "gamma": 0.0073, "vega": 0.0145, "theta": -0.0216, "rho": 0.0012, "theo": 0.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IEO261120P00149000", "bid": 16.9, "bid_size": 39.0, "ask": 19.7, "ask_size": 47.0, "iv": 0.5307, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0083, "vega": 0.0088, "theta": -0.0206, "rho": -0.0067, "theo": 17.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "IEO261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 243.0, "iv": 0.5966, "open_interest": 15.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0061, "vega": 0.0123, "theta": -0.0183, "rho": 0.001, "theo": 0.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.13, "last_trade_time": "2026-10-14T13:44:46", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IEO261120P00150000", "bid": 17.9, "bid_size": 32.0, "ask": 20.7, "ask_size": 47.0, "iv": 0.5512, "open_interest": 1.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0064, "vega": 0.0055, "theta": -0.018, "rho": -0.0053, "theo": 18.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.92, "last_trade_time": "2026-10-30T10:49:25", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "IEO261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 236.0, "iv": 0.6177, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0051, "vega": 0.0104, "theta": -0.0154, "rho": 0.0008, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IEO261120P00151000", "bid": 18.8, "bid_size": 38.0, "ask": 21.8, "ask_size": 55.0, "iv": 0.5715, "open_interest": 3.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0048, "vega": 0.0042, "theta": -0.0146, "rho": -0.0043, "theo": 19.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-11-05T12:50:30", "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "IEO261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 240.0, "iv": 0.6385, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0043, "vega": 0.0088, "theta": -0.013, "rho": 0.0006, "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": 0.375}, {"option": "IEO261120P00152000", "bid": 19.9, "bid_size": 32.0, "ask": 22.8, "ask_size": 55.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.003, "vega": 0.0014, "theta": -0.0139, "rho": -0.0012, "theo": 20.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5499992370605}, {"option": "IEO261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 235.0, "iv": 0.659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0036, "vega": 0.0074, "theta": -0.0109, "rho": 0.0005, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IEO261120P00153000", "bid": 21.5, "bid_size": 7.0, "ask": 23.8, "ask_size": 52.0, "iv": 0.7027, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0017, "vega": 0.001, "theta": -0.0129, "rho": -0.0012, "theo": 21.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "IEO261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 237.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0099, "gamma": 0.003, "vega": 0.0063, "theta": -0.0092, "rho": 0.0004, "theo": 0.0276, "change": 0.0, "open": 0.0, "high": 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": "IEO261120P00154000", "bid": 22.4, "bid_size": 17.0, "ask": 24.8, "ask_size": 55.0, "iv": 0.7118, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0008, "vega": 0.0004, "theta": -0.0125, "rho": 0.0, "theo": 22.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "IEO261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 0.6102, "open_interest": 11.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0025, "vega": 0.0053, "theta": -0.0077, "rho": 0.0004, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-04T10:35:03", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IEO261120P00155000", "bid": 22.8, "bid_size": 32.0, "ask": 25.7, "ask_size": 47.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0004, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 23.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "IEO261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 240.0, "iv": 0.6985, "open_interest": 9.0, "volume": 0.0, "delta": 0.003, "gamma": 0.001, "vega": 0.0022, "theta": -0.0032, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-27T12:47:21", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IEO261120P00160000", "bid": 27.8, "bid_size": 40.0, "ask": 30.7, "ask_size": 55.0, "iv": 0.7239, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 28.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "IEO261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 348.0, "iv": 0.8849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0004, "vega": 0.0009, "theta": -0.0013, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IEO261120P00165000", "bid": 33.5, "bid_size": 6.0, "ask": 35.8, "ask_size": 52.0, "iv": 0.9379, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 33.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "IEO261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 237.0, "iv": 0.9702, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IEO261120P00170000", "bid": 37.7, "bid_size": 32.0, "ask": 40.7, "ask_size": 55.0, "iv": 0.8692, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 38.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "IEO261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 237.0, "iv": 1.0513, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IEO261120P00175000", "bid": 42.6, "bid_size": 40.0, "ask": 45.7, "ask_size": 55.0, "iv": 0.9206, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0125, "rho": 0.0, "theo": 43.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "IEO261218C00070000", "bid": 59.4, "bid_size": 21.0, "ask": 62.2, "ask_size": 51.0, "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": 61.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5500011444092}, {"option": "IEO261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 231.0, "iv": 1.0212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0003, "vega": 0.0038, "theta": -0.0032, "rho": -0.0004, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 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": "IEO261218C00075000", "bid": 54.4, "bid_size": 21.0, "ask": 57.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8000011444092}, {"option": "IEO261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0052, "theta": -0.004, "rho": -0.0006, "theo": 0.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IEO261218C00080000", "bid": 49.3, "bid_size": 21.0, "ask": 52.9, "ask_size": 101.0, "iv": 0.6885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0005, "vega": 0.0014, "theta": 0.0, "rho": 0.0044, "theo": 51.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "IEO261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 240.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0006, "vega": 0.0071, "theta": -0.0052, "rho": -0.0008, "theo": 0.0493, "change": 0.0, "open": 0.0, "high": 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": "IEO261218C00085000", "bid": 44.3, "bid_size": 21.0, "ask": 47.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.001, "vega": 0.0033, "theta": -0.0038, "rho": 0.0089, "theo": 46.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7999992370606}, {"option": "IEO261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 212.0, "iv": 0.7375, "open_interest": 5.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0009, "vega": 0.01, "theta": -0.0068, "rho": -0.0012, "theo": 0.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-06-16T14:47:12", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IEO261218C00090000", "bid": 39.5, "bid_size": 20.0, "ask": 42.2, "ask_size": 50.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0016, "vega": 0.008, "theta": -0.0054, "rho": 0.0203, "theo": 41.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.8, "last_trade_time": "2026-04-23T10:21:31", "percent_change": 0.0, "prev_day_close": 40.7999992370606}, {"option": "IEO261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 210.0, "iv": 0.7574, "open_interest": 5.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0014, "vega": 0.0142, "theta": -0.009, "rho": -0.0019, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-05-08T09:45:16", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IEO261218C00095000", "bid": 34.4, "bid_size": 32.0, "ask": 38.1, "ask_size": 111.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0022, "vega": 0.014, "theta": -0.0085, "rho": 0.0328, "theo": 36.1324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "IEO261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 211.0, "iv": 0.5712, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0023, "vega": 0.0205, "theta": -0.012, "rho": -0.0029, "theo": 0.1504, "change": 0.0, "open": 0.0, "high": 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": "IEO261218C00100000", "bid": 29.5, "bid_size": 31.0, "ask": 33.0, "ask_size": 111.0, "iv": 0.4713, "open_interest": 4.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0034, "vega": 0.0228, "theta": -0.0126, "rho": 0.044, "theo": 31.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.6, "last_trade_time": "2026-08-13T15:56:52", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "IEO261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 178.0, "iv": 0.4932, "open_interest": 7.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0036, "vega": 0.0299, "theta": -0.0164, "rho": -0.0045, "theo": 0.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-25T11:36:42", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IEO261218C00103000", "bid": 26.5, "bid_size": 32.0, "ask": 30.1, "ask_size": 111.0, "iv": 0.4421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0045, "vega": 0.0312, "theta": -0.0159, "rho": 0.0507, "theo": 28.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "IEO261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 245.0, "iv": 0.5363, "open_interest": 1.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.0047, "vega": 0.0375, "theta": -0.0197, "rho": -0.0059, "theo": 0.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-06-10T10:01:25", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IEO261218C00104000", "bid": 25.5, "bid_size": 32.0, "ask": 28.6, "ask_size": 62.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0049, "vega": 0.0332, "theta": -0.0172, "rho": 0.0531, "theo": 27.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1000003814697}, {"option": "IEO261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 227.0, "iv": 0.5232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0052, "vega": 0.0406, "theta": -0.021, "rho": -0.0065, "theo": 0.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IEO261218C00105000", "bid": 24.6, "bid_size": 31.0, "ask": 27.6, "ask_size": 61.0, "iv": 0.3235, "open_interest": 4.0, "volume": 0.0, "delta": 0.9579, "gamma": 0.0054, "vega": 0.0368, "theta": -0.0186, "rho": 0.055, "theo": 26.3165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.01, "last_trade_time": "2026-08-20T15:32:21", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "IEO261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 122.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0056, "vega": 0.0438, "theta": -0.0224, "rho": -0.0071, "theo": 0.3709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IEO261218C00106000", "bid": 23.7, "bid_size": 32.0, "ask": 26.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0059, "vega": 0.0415, "theta": -0.0201, "rho": 0.057, "theo": 25.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "IEO261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 94.0, "iv": 0.4028, "open_interest": 1.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0062, "vega": 0.0472, "theta": -0.0239, "rho": -0.0079, "theo": 0.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-08-13T10:49:32", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IEO261218C00107000", "bid": 22.7, "bid_size": 23.0, "ask": 26.2, "ask_size": 111.0, "iv": 0.4181, "open_interest": 1.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0064, "vega": 0.0442, "theta": -0.0217, "rho": 0.0594, "theo": 24.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-06-12T10:37:02", "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "IEO261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 224.0, "iv": 0.476, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.0068, "vega": 0.051, "theta": -0.0254, "rho": -0.0087, "theo": 0.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IEO261218C00108000", "bid": 21.7, "bid_size": 32.0, "ask": 24.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0071, "vega": 0.0468, "theta": -0.0234, "rho": 0.0612, "theo": 23.4312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "IEO261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 224.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0074, "vega": 0.055, "theta": -0.0271, "rho": -0.0096, "theo": 0.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IEO261218C00109000", "bid": 20.7, "bid_size": 24.0, "ask": 23.7, "ask_size": 62.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0077, "vega": 0.0526, "theta": -0.0252, "rho": 0.0635, "theo": 22.4776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IEO261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 224.0, "iv": 0.4456, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0081, "vega": 0.0593, "theta": -0.0289, "rho": -0.0105, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IEO261218C00110000", "bid": 19.9, "bid_size": 31.0, "ask": 23.5, "ask_size": 111.0, "iv": 0.415, "open_interest": 12.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0085, "vega": 0.0576, "theta": -0.0271, "rho": 0.065, "theo": 21.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-06-18T10:58:34", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "IEO261218P00110000", "bid": 0.15, "bid_size": 6.0, "ask": 1.85, "ask_size": 223.0, "iv": 0.4419, "open_interest": 13.0, "volume": 0.0, "delta": -0.0795, "gamma": 0.0089, "vega": 0.0639, "theta": -0.0307, "rho": -0.0117, "theo": 0.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.45, "last_trade_time": "2026-06-18T10:55:08", "percent_change": 0.0, "prev_day_close": 1.00000002421439}, {"option": "IEO261218C00111000", "bid": 18.8, "bid_size": 32.0, "ask": 22.5, "ask_size": 115.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.921, "gamma": 0.0093, "vega": 0.0611, "theta": -0.0292, "rho": 0.0673, "theo": 20.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "IEO261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 223.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0097, "vega": 0.0688, "theta": -0.0327, "rho": -0.0129, "theo": 0.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "IEO261218C00112000", "bid": 17.8, "bid_size": 32.0, "ask": 20.4, "ask_size": 11.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0102, "vega": 0.0646, "theta": -0.0313, "rho": 0.0686, "theo": 19.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "IEO261218P00112000", "bid": 0.05, "bid_size": 861.0, "ask": 2.05, "ask_size": 233.0, "iv": 0.4135, "open_interest": 5.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0106, "vega": 0.074, "theta": -0.0347, "rho": -0.0142, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-08-25T14:44:21", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "IEO261218C00113000", "bid": 16.9, "bid_size": 38.0, "ask": 20.3, "ask_size": 91.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": 0.9028, "gamma": 0.0111, "vega": 0.0736, "theta": -0.0335, "rho": 0.07, "theo": 18.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IEO261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 225.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0116, "vega": 0.0794, "theta": -0.0369, "rho": -0.0157, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 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": "IEO261218C00114000", "bid": 16.0, "bid_size": 37.0, "ask": 19.7, "ask_size": 117.0, "iv": 0.3688, "open_interest": 5.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0121, "vega": 0.0778, "theta": -0.0359, "rho": 0.0718, "theo": 17.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.06, "last_trade_time": "2026-06-05T11:17:04", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IEO261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 225.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.1182, "gamma": 0.0126, "vega": 0.0852, "theta": -0.0392, "rho": -0.0174, "theo": 0.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "IEO261218C00115000", "bid": 15.0, "bid_size": 34.0, "ask": 17.8, "ask_size": 9.0, "iv": 0.2853, "open_interest": 9.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0132, "vega": 0.0818, "theta": -0.0384, "rho": 0.0728, "theo": 16.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-07-16T14:33:35", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IEO261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 228.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0137, "vega": 0.0913, "theta": -0.0415, "rho": -0.0191, "theo": 1.0508, "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": 1.27500002458692}, {"option": "IEO261218C00116000", "bid": 14.4, "bid_size": 37.0, "ask": 16.9, "ask_size": 9.0, "iv": 0.309, "open_interest": 3.0, "volume": 0.0, "delta": 0.8674, "gamma": 0.0143, "vega": 0.0919, "theta": -0.0409, "rho": 0.0734, "theo": 16.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-07-13T12:52:07", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "IEO261218P00116000", "bid": 0.05, "bid_size": 862.0, "ask": 2.4, "ask_size": 228.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0148, "vega": 0.0974, "theta": -0.0439, "rho": -0.0211, "theo": 1.1734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "IEO261218C00117000", "bid": 13.3, "bid_size": 38.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2925, "open_interest": 8.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.0155, "vega": 0.0967, "theta": -0.0435, "rho": 0.0748, "theo": 15.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-07-09T13:27:12", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IEO261218P00117000", "bid": 0.05, "bid_size": 863.0, "ask": 2.5, "ask_size": 229.0, "iv": 0.3495, "open_interest": 0.0, "volume": 0.0, "delta": -0.1586, "gamma": 0.016, "vega": 0.1038, "theta": -0.0463, "rho": -0.0233, "theo": 1.3109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "IEO261218C00118000", "bid": 12.7, "bid_size": 38.0, "ask": 15.2, "ask_size": 13.0, "iv": 0.3119, "open_interest": 1.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0167, "vega": 0.1011, "theta": -0.0462, "rho": 0.0754, "theo": 14.3118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-08-31T10:03:26", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IEO261218P00118000", "bid": 0.2, "bid_size": 862.0, "ask": 2.7, "ask_size": 229.0, "iv": 0.3477, "open_interest": 1.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0172, "vega": 0.1105, "theta": -0.0488, "rho": -0.0255, "theo": 1.4653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.65, "last_trade_time": "2026-05-22T10:50:18", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "IEO261218C00119000", "bid": 11.8, "bid_size": 37.0, "ask": 14.9, "ask_size": 74.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.8207, "gamma": 0.018, "vega": 0.1118, "theta": -0.049, "rho": 0.075, "theo": 13.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-05-22T10:46:17", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IEO261218P00119000", "bid": 0.45, "bid_size": 336.0, "ask": 2.8, "ask_size": 228.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0184, "vega": 0.117, "theta": -0.0513, "rho": -0.0282, "theo": 1.6384, "change": 0.0, "open": 0.0, "high": 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": "IEO261218C00120000", "bid": 11.0, "bid_size": 37.0, "ask": 14.7, "ask_size": 225.0, "iv": 0.3588, "open_interest": 28.0, "volume": 0.0, "delta": 0.8022, "gamma": 0.0193, "vega": 0.1167, "theta": -0.0517, "rho": 0.0756, "theo": 12.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-07-13T13:37:14", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IEO261218P00120000", "bid": 0.7, "bid_size": 240.0, "ask": 3.0, "ask_size": 227.0, "iv": 0.3436, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0197, "vega": 0.1236, "theta": -0.0538, "rho": -0.031, "theo": 1.8317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "IEO261218C00121000", "bid": 10.2, "bid_size": 231.0, "ask": 13.2, "ask_size": 65.0, "iv": 0.3262, "open_interest": 5.0, "volume": 0.0, "delta": 0.7824, "gamma": 0.0206, "vega": 0.1232, "theta": -0.0544, "rho": 0.0756, "theo": 11.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.6, "last_trade_time": "2026-08-25T09:30:03", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "IEO261218P00121000", "bid": 1.0, "bid_size": 118.0, "ask": 3.2, "ask_size": 222.0, "iv": 0.3431, "open_interest": 2.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.0209, "vega": 0.1303, "theta": -0.0562, "rho": -0.0338, "theo": 2.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "IEO261218C00122000", "bid": 9.5, "bid_size": 219.0, "ask": 12.7, "ask_size": 106.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7611, "gamma": 0.0219, "vega": 0.1315, "theta": -0.057, "rho": 0.0743, "theo": 11.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IEO261218P00122000", "bid": 1.4, "bid_size": 112.0, "ask": 3.5, "ask_size": 222.0, "iv": 0.3482, "open_interest": 16.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0221, "vega": 0.1365, "theta": -0.0586, "rho": -0.0372, "theo": 2.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-14T10:52:51", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "IEO261218C00123000", "bid": 8.8, "bid_size": 215.0, "ask": 11.3, "ask_size": 64.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.7383, "gamma": 0.0231, "vega": 0.136, "theta": -0.0596, "rho": 0.0741, "theo": 10.3365, "change": 0.0, "open": 0.0, "high": 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": "IEO261218P00123000", "bid": 1.75, "bid_size": 62.0, "ask": 3.8, "ask_size": 222.0, "iv": 0.3494, "open_interest": 4.0, "volume": 0.0, "delta": -0.2756, "gamma": 0.0233, "vega": 0.1426, "theta": -0.0608, "rho": -0.0407, "theo": 2.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-05-22T10:49:10", "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "IEO261218C00125000", "bid": 7.5, "bid_size": 225.0, "ask": 9.9, "ask_size": 64.0, "iv": 0.3147, "open_interest": 6.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0254, "vega": 0.149, "theta": -0.0642, "rho": 0.0714, "theo": 8.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-11-04T11:32:16", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IEO261218P00125000", "bid": 2.4, "bid_size": 62.0, "ask": 4.4, "ask_size": 222.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3251, "gamma": 0.0254, "vega": 0.1534, "theta": -0.0648, "rho": -0.0478, "theo": 3.1718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IEO261218C00130000", "bid": 4.9, "bid_size": 211.0, "ask": 6.8, "ask_size": 101.0, "iv": 0.3192, "open_interest": 8.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0288, "vega": 0.1672, "theta": -0.0714, "rho": 0.061, "theo": 5.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:31:27", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IEO261218P00130000", "bid": 4.2, "bid_size": 109.0, "ask": 6.0, "ask_size": 404.0, "iv": 0.3154, "open_interest": 3.0, "volume": 0.0, "delta": -0.4628, "gamma": 0.0284, "vega": 0.1688, "theta": -0.0704, "rho": -0.0684, "theo": 5.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T13:55:44", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IEO261218C00135000", "bid": 2.8, "bid_size": 397.0, "ask": 4.5, "ask_size": 198.0, "iv": 0.3178, "open_interest": 13.0, "volume": 14.0, "delta": 0.4089, "gamma": 0.028, "vega": 0.1647, "theta": -0.0707, "rho": 0.0476, "theo": 3.8255, "change": -0.535, "open": 1.9, "high": 3.59, "low": 1.9, "tick": "no_change", "last_trade_price": 3.59, "last_trade_time": "2026-11-09T15:25:52", "percent_change": -12.9697, "prev_day_close": 4.12500011920929}, {"option": "IEO261218P00135000", "bid": 6.0, "bid_size": 388.0, "ask": 8.9, "ask_size": 181.0, "iv": 0.2826, "open_interest": 1.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0273, "vega": 0.164, "theta": -0.0686, "rho": -0.0892, "theo": 8.1952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-09-23T15:51:19", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "IEO261218C00140000", "bid": 1.55, "bid_size": 170.0, "ask": 2.95, "ask_size": 446.0, "iv": 0.325, "open_interest": 12.0, "volume": 20.0, "delta": 0.2891, "gamma": 0.024, "vega": 0.1451, "theta": -0.0635, "rho": 0.0346, "theo": 2.4158, "change": -0.7, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T14:41:11", "percent_change": -27.451, "prev_day_close": 2.55000001192093}, {"option": "IEO261218P00140000", "bid": 10.6, "bid_size": 15.0, "ask": 12.9, "ask_size": 50.0, "iv": 0.3318, "open_interest": 2.0, "volume": 0.0, "delta": -0.7159, "gamma": 0.0233, "vega": 0.1437, "theta": -0.0607, "rho": -0.1076, "theo": 11.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-11-05T14:41:31", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "IEO261218C00145000", "bid": 0.85, "bid_size": 15.0, "ask": 2.0, "ask_size": 389.0, "iv": 0.339, "open_interest": 12.0, "volume": 10.0, "delta": 0.1988, "gamma": 0.0189, "vega": 0.1184, "theta": -0.0532, "rho": 0.0243, "theo": 1.5263, "change": -0.375, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T10:24:29", "percent_change": -26.3158, "prev_day_close": 1.42500004917383}, {"option": "IEO261218P00145000", "bid": 14.1, "bid_size": 102.0, "ask": 17.1, "ask_size": 50.0, "iv": 0.3171, "open_interest": 0.0, "volume": 0.0, "delta": -0.8028, "gamma": 0.0183, "vega": 0.1173, "theta": -0.0502, "rho": -0.1221, "theo": 15.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "IEO261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 406.0, "iv": 0.3603, "open_interest": 7.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0142, "vega": 0.0934, "theta": -0.0427, "rho": 0.0169, "theo": 0.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-05T14:01:43", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IEO261218P00150000", "bid": 18.9, "bid_size": 11.0, "ask": 21.7, "ask_size": 43.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": -0.8639, "gamma": 0.0138, "vega": 0.0919, "theta": -0.0396, "rho": -0.1343, "theo": 20.3889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "IEO261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 399.0, "iv": 0.4028, "open_interest": 4.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0104, "vega": 0.072, "theta": -0.0334, "rho": 0.0117, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-10-23T13:05:10", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IEO261218P00155000", "bid": 23.6, "bid_size": 11.0, "ask": 26.2, "ask_size": 26.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0101, "vega": 0.0703, "theta": -0.0301, "rho": -0.1438, "theo": 25.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "IEO261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 103.0, "iv": 0.3625, "open_interest": 10.0, "volume": 10.0, "delta": 0.0635, "gamma": 0.0075, "vega": 0.054, "theta": -0.0258, "rho": 0.0081, "theo": 0.4214, "change": -0.5, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:23:15", "percent_change": -62.5, "prev_day_close": 0.800000011920929}, {"option": "IEO261218P00160000", "bid": 27.5, "bid_size": 32.0, "ask": 31.2, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0073, "vega": 0.0531, "theta": -0.0223, "rho": -0.1518, "theo": 29.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "IEO261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 408.0, "iv": 0.4903, "open_interest": 5.0, "volume": 0.0, "delta": 0.0441, "gamma": 0.0054, "vega": 0.0404, "theta": -0.0198, "rho": 0.0056, "theo": 0.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-08T13:16:27", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IEO261218P00165000", "bid": 33.3, "bid_size": 15.0, "ask": 36.0, "ask_size": 32.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0053, "vega": 0.0399, "theta": -0.016, "rho": -0.1586, "theo": 34.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "IEO261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 178.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.031, "gamma": 0.0039, "vega": 0.0304, "theta": -0.0152, "rho": 0.004, "theo": 0.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IEO261218P00170000", "bid": 37.1, "bid_size": 31.0, "ask": 41.1, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9652, "gamma": 0.0038, "vega": 0.03, "theta": -0.0111, "rho": -0.1647, "theo": 39.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "IEO261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 195.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0029, "vega": 0.023, "theta": -0.0117, "rho": 0.0028, "theo": 0.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IEO261218P00175000", "bid": 42.3, "bid_size": 21.0, "ask": 46.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0028, "vega": 0.0226, "theta": -0.0071, "rho": -0.1704, "theo": 44.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-05-06T09:35:29", "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "IEO261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 212.0, "iv": 0.6173, "open_interest": 0.0, "volume": 0.0, "delta": 0.0158, "gamma": 0.0021, "vega": 0.0173, "theta": -0.009, "rho": 0.002, "theo": 0.096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IEO261218P00180000", "bid": 47.2, "bid_size": 21.0, "ask": 51.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.0021, "vega": 0.0171, "theta": -0.004, "rho": -0.1759, "theo": 49.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "IEO261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 194.0, "iv": 0.6571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0015, "vega": 0.0131, "theta": -0.007, "rho": 0.0015, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IEO261218P00185000", "bid": 52.1, "bid_size": 21.0, "ask": 56.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0015, "vega": 0.013, "theta": -0.0015, "rho": -0.1811, "theo": 54.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "IEO261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 198.0, "iv": 0.6952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0012, "vega": 0.01, "theta": -0.0054, "rho": 0.0011, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IEO261218P00190000", "bid": 57.3, "bid_size": 29.0, "ask": 61.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0011, "vega": 0.0099, "theta": 0.0, "rho": -0.1864, "theo": 59.3092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "IEO261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 239.0, "iv": 0.7317, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0009, "vega": 0.0077, "theta": -0.0042, "rho": 0.0008, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IEO261218P00195000", "bid": 62.1, "bid_size": 21.0, "ask": 66.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0008, "vega": 0.0076, "theta": 0.0, "rho": -0.1915, "theo": 64.2739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "IEO261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 206.0, "iv": 0.6816, "open_interest": 0.0, "volume": 0.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0059, "theta": -0.0033, "rho": 0.0006, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IEO261218P00200000", "bid": 67.2, "bid_size": 21.0, "ask": 71.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0006, "vega": 0.0059, "theta": 0.0, "rho": -0.1965, "theo": 69.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.59, "last_trade_time": "2026-09-24T13:08:47", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "IEO270319C00080000", "bid": 49.3, "bid_size": 16.0, "ask": 53.1, "ask_size": 21.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0014, "vega": 0.0226, "theta": 0.0, "rho": 0.0906, "theo": 51.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "IEO270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 102.0, "iv": 0.5396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0016, "vega": 0.0424, "theta": -0.0068, "rho": -0.0112, "theo": 0.3068, "change": 0.0, "open": 0.0, "high": 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": "IEO270319C00085000", "bid": 44.5, "bid_size": 27.0, "ask": 48.2, "ask_size": 27.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": 0.9757, "gamma": 0.0021, "vega": 0.0372, "theta": -0.0028, "rho": 0.1187, "theo": 46.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1500015258789}, {"option": "IEO270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 81.0, "iv": 0.5154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0022, "vega": 0.0562, "theta": -0.0086, "rho": -0.0157, "theo": 0.4274, "change": 0.0, "open": 0.0, "high": 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": "IEO270319C00090000", "bid": 39.8, "bid_size": 27.0, "ask": 42.6, "ask_size": 9.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0031, "vega": 0.0571, "theta": -0.0062, "rho": 0.1498, "theo": 41.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "IEO270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 87.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0031, "vega": 0.0742, "theta": -0.0108, "rho": -0.0222, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 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": "IEO270319C00095000", "bid": 35.0, "bid_size": 26.0, "ask": 38.6, "ask_size": 26.0, "iv": 0.388, "open_interest": 10.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0044, "vega": 0.0826, "theta": -0.01, "rho": 0.1825, "theo": 36.7109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.45, "last_trade_time": "2026-07-21T11:10:33", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "IEO270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 127.0, "iv": 0.4261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0042, "vega": 0.0971, "theta": -0.0136, "rho": -0.0313, "theo": 0.8556, "change": 0.0, "open": 0.0, "high": 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": "IEO270319C00100000", "bid": 30.3, "bid_size": 28.0, "ask": 33.9, "ask_size": 27.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0059, "vega": 0.1134, "theta": -0.0141, "rho": 0.214, "theo": 32.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "IEO270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 127.0, "iv": 0.3825, "open_interest": 5.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0057, "vega": 0.1253, "theta": -0.0169, "rho": -0.044, "theo": 1.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-09-25T13:15:31", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IEO270319C00105000", "bid": 25.8, "bid_size": 27.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": 0.8803, "gamma": 0.0077, "vega": 0.1488, "theta": -0.0183, "rho": 0.2398, "theo": 27.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "IEO270319P00105000", "bid": 0.25, "bid_size": 350.0, "ask": 3.5, "ask_size": 117.0, "iv": 0.3545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0075, "vega": 0.1584, "theta": -0.0206, "rho": -0.0614, "theo": 1.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "IEO270319C00108000", "bid": 23.4, "bid_size": 51.0, "ask": 27.0, "ask_size": 30.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0089, "vega": 0.175, "theta": -0.021, "rho": 0.2581, "theo": 25.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "IEO270319P00108000", "bid": 0.2, "bid_size": 891.0, "ask": 4.1, "ask_size": 116.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": -0.1478, "gamma": 0.0087, "vega": 0.18, "theta": -0.0231, "rho": -0.0746, "theo": 2.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "IEO270319C00109000", "bid": 22.5, "bid_size": 50.0, "ask": 26.2, "ask_size": 30.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": 0.8439, "gamma": 0.0093, "vega": 0.1812, "theta": -0.0218, "rho": 0.2571, "theo": 24.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1499996185303}, {"option": "IEO270319P00109000", "bid": 0.35, "bid_size": 350.0, "ask": 4.3, "ask_size": 116.0, "iv": 0.3367, "open_interest": 0.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0091, "vega": 0.1877, "theta": -0.0239, "rho": -0.0794, "theo": 2.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999997913837}, {"option": "IEO270319C00110000", "bid": 21.7, "bid_size": 50.0, "ask": 25.5, "ask_size": 31.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.8336, "gamma": 0.0097, "vega": 0.1878, "theta": -0.0227, "rho": 0.2597, "theo": 23.4199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "IEO270319P00110000", "bid": 0.6, "bid_size": 55.0, "ask": 4.5, "ask_size": 117.0, "iv": 0.3373, "open_interest": 10.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0095, "vega": 0.195, "theta": -0.0247, "rho": -0.0845, "theo": 2.5406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-09-29T15:53:46", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IEO270319C00111000", "bid": 21.0, "bid_size": 50.0, "ask": 24.7, "ask_size": 30.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0101, "vega": 0.1944, "theta": -0.0236, "rho": 0.2708, "theo": 22.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "IEO270319P00111000", "bid": 0.8, "bid_size": 54.0, "ask": 4.7, "ask_size": 116.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0099, "vega": 0.2023, "theta": -0.0255, "rho": -0.0898, "theo": 2.7297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "IEO270319C00112000", "bid": 20.2, "bid_size": 47.0, "ask": 23.8, "ask_size": 30.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0105, "vega": 0.2026, "theta": -0.0244, "rho": 0.2703, "theo": 21.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IEO270319P00112000", "bid": 1.05, "bid_size": 54.0, "ask": 4.8, "ask_size": 115.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1884, "gamma": 0.0104, "vega": 0.2096, "theta": -0.0264, "rho": -0.0955, "theo": 2.9313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999991059303}, {"option": "IEO270319C00113000", "bid": 19.4, "bid_size": 48.0, "ask": 23.0, "ask_size": 30.0, "iv": 0.3391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8005, "gamma": 0.0109, "vega": 0.2132, "theta": -0.0253, "rho": 0.2647, "theo": 21.0396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "IEO270319P00113000", "bid": 1.3, "bid_size": 54.0, "ask": 4.6, "ask_size": 115.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1997, "gamma": 0.0108, "vega": 0.2175, "theta": -0.0272, "rho": -0.1014, "theo": 3.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IEO270319C00114000", "bid": 18.7, "bid_size": 50.0, "ask": 22.5, "ask_size": 31.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.7884, "gamma": 0.0113, "vega": 0.2197, "theta": -0.0261, "rho": 0.2664, "theo": 20.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "IEO270319P00114000", "bid": 1.55, "bid_size": 54.0, "ask": 5.0, "ask_size": 116.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2115, "gamma": 0.0112, "vega": 0.2248, "theta": -0.028, "rho": -0.1075, "theo": 3.3764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "IEO270319C00115000", "bid": 18.0, "bid_size": 43.0, "ask": 21.5, "ask_size": 30.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0117, "vega": 0.2259, "theta": -0.027, "rho": 0.2707, "theo": 19.5283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "IEO270319P00115000", "bid": 1.85, "bid_size": 53.0, "ask": 5.0, "ask_size": 115.0, "iv": 0.32, "open_interest": 6.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0116, "vega": 0.2319, "theta": -0.0288, "rho": -0.1138, "theo": 3.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-25T11:38:04", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IEO270319C00116000", "bid": 17.3, "bid_size": 48.0, "ask": 21.0, "ask_size": 38.0, "iv": 0.3426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7634, "gamma": 0.0121, "vega": 0.2308, "theta": -0.0278, "rho": 0.2693, "theo": 18.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "IEO270319P00116000", "bid": 2.15, "bid_size": 53.0, "ask": 5.5, "ask_size": 115.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2363, "gamma": 0.012, "vega": 0.2388, "theta": -0.0295, "rho": -0.1204, "theo": 3.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "IEO270319C00117000", "bid": 16.6, "bid_size": 49.0, "ask": 19.8, "ask_size": 29.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.0125, "vega": 0.2432, "theta": -0.0287, "rho": 0.2627, "theo": 18.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "IEO270319P00117000", "bid": 2.45, "bid_size": 61.0, "ask": 5.5, "ask_size": 114.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.2494, "gamma": 0.0124, "vega": 0.246, "theta": -0.0303, "rho": -0.1274, "theo": 4.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IEO270319C00118000", "bid": 15.8, "bid_size": 48.0, "ask": 19.5, "ask_size": 33.0, "iv": 0.336, "open_interest": 2.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0128, "vega": 0.2492, "theta": -0.0294, "rho": 0.2633, "theo": 17.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-10-13T09:33:00", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IEO270319P00118000", "bid": 3.1, "bid_size": 40.0, "ask": 5.8, "ask_size": 114.0, "iv": 0.325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2628, "gamma": 0.0128, "vega": 0.2528, "theta": -0.031, "rho": -0.1344, "theo": 4.4461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IEO270319C00119000", "bid": 15.2, "bid_size": 49.0, "ask": 18.7, "ask_size": 29.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0132, "vega": 0.2546, "theta": -0.0302, "rho": 0.2623, "theo": 16.6877, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00119000", "bid": 3.4, "bid_size": 32.0, "ask": 6.3, "ask_size": 114.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2767, "gamma": 0.0132, "vega": 0.259, "theta": -0.0317, "rho": -0.1416, "theo": 4.7544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IEO270319C00120000", "bid": 14.5, "bid_size": 48.0, "ask": 18.0, "ask_size": 29.0, "iv": 0.3319, "open_interest": 1.0, "volume": 0.0, "delta": 0.7086, "gamma": 0.0136, "vega": 0.2591, "theta": -0.031, "rho": 0.26, "theo": 16.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.08, "last_trade_time": "2026-10-28T10:11:42", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IEO270319P00120000", "bid": 3.6, "bid_size": 41.0, "ask": 6.4, "ask_size": 112.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0136, "vega": 0.265, "theta": -0.0323, "rho": -0.149, "theo": 5.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IEO270319C00121000", "bid": 13.9, "bid_size": 48.0, "ask": 17.4, "ask_size": 28.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0139, "vega": 0.269, "theta": -0.0317, "rho": 0.2526, "theo": 15.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IEO270319P00121000", "bid": 4.1, "bid_size": 11.0, "ask": 6.7, "ask_size": 112.0, "iv": 0.3213, "open_interest": 0.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0139, "vega": 0.2709, "theta": -0.033, "rho": -0.1568, "theo": 5.4211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IEO270319C00122000", "bid": 13.3, "bid_size": 49.0, "ask": 16.8, "ask_size": 48.0, "iv": 0.3329, "open_interest": 1.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0142, "vega": 0.274, "theta": -0.0324, "rho": 0.2513, "theo": 14.7331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-07-16T10:23:14", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IEO270319P00122000", "bid": 4.5, "bid_size": 8.0, "ask": 7.1, "ask_size": 112.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.3201, "gamma": 0.0142, "vega": 0.2765, "theta": -0.0335, "rho": -0.1645, "theo": 5.7815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IEO270319C00123000", "bid": 12.8, "bid_size": 39.0, "ask": 16.2, "ask_size": 48.0, "iv": 0.3343, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.0145, "vega": 0.2783, "theta": -0.033, "rho": 0.2476, "theo": 14.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "IEO270319P00123000", "bid": 4.5, "bid_size": 33.0, "ask": 7.2, "ask_size": 91.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0145, "vega": 0.2814, "theta": -0.0341, "rho": -0.1723, "theo": 6.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IEO270319C00124000", "bid": 12.1, "bid_size": 48.0, "ask": 15.0, "ask_size": 28.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": 0.6488, "gamma": 0.0148, "vega": 0.282, "theta": -0.0336, "rho": 0.2444, "theo": 13.5224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "IEO270319P00124000", "bid": 5.1, "bid_size": 32.0, "ask": 7.9, "ask_size": 112.0, "iv": 0.3181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0148, "vega": 0.2859, "theta": -0.0345, "rho": -0.1803, "theo": 6.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IEO270319C00125000", "bid": 11.7, "bid_size": 39.0, "ask": 14.5, "ask_size": 28.0, "iv": 0.3253, "open_interest": 5.0, "volume": 0.0, "delta": 0.6333, "gamma": 0.015, "vega": 0.2886, "theta": -0.0342, "rho": 0.2417, "theo": 12.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.18, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IEO270319P00125000", "bid": 5.5, "bid_size": 32.0, "ask": 8.3, "ask_size": 112.0, "iv": 0.3172, "open_interest": 0.0, "volume": 0.0, "delta": -0.3659, "gamma": 0.015, "vega": 0.2901, "theta": -0.035, "rho": -0.1885, "theo": 6.9706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7999997138977}, {"option": "IEO270319C00126000", "bid": 11.0, "bid_size": 48.0, "ask": 14.4, "ask_size": 48.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0152, "vega": 0.2924, "theta": -0.0347, "rho": 0.2331, "theo": 12.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IEO270319P00126000", "bid": 5.7, "bid_size": 33.0, "ask": 8.8, "ask_size": 112.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.3815, "gamma": 0.0153, "vega": 0.294, "theta": -0.0354, "rho": -0.1967, "theo": 7.4036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "IEO270319C00127000", "bid": 10.6, "bid_size": 35.0, "ask": 13.9, "ask_size": 48.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.602, "gamma": 0.0154, "vega": 0.2953, "theta": -0.0352, "rho": 0.2286, "theo": 11.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IEO270319P00127000", "bid": 6.2, "bid_size": 33.0, "ask": 9.2, "ask_size": 112.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.3972, "gamma": 0.0154, "vega": 0.2972, "theta": -0.0357, "rho": -0.2047, "theo": 7.8558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IEO270319C00128000", "bid": 10.1, "bid_size": 68.0, "ask": 12.5, "ask_size": 11.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.5861, "gamma": 0.0156, "vega": 0.2978, "theta": -0.0356, "rho": 0.2247, "theo": 11.3206, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00128000", "bid": 6.2, "bid_size": 74.0, "ask": 9.7, "ask_size": 191.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0156, "vega": 0.2999, "theta": -0.036, "rho": -0.2128, "theo": 8.3259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IEO270319C00130000", "bid": 9.1, "bid_size": 85.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.3176, "open_interest": 6.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0158, "vega": 0.3032, "theta": -0.0362, "rho": 0.2122, "theo": 10.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-10-08T11:43:14", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IEO270319P00130000", "bid": 8.1, "bid_size": 20.0, "ask": 10.7, "ask_size": 190.0, "iv": 0.3211, "open_interest": 10.0, "volume": 10.0, "delta": -0.4446, "gamma": 0.0158, "vega": 0.3041, "theta": -0.0364, "rho": -0.2291, "theo": 9.3199, "change": 0.98, "open": 10.13, "high": 10.13, "low": 10.13, "tick": "no_change", "last_trade_price": 10.13, "last_trade_time": "2026-11-09T09:30:06", "percent_change": 10.7104, "prev_day_close": 9.15000009536743}, {"option": "IEO270319C00135000", "bid": 6.9, "bid_size": 179.0, "ask": 10.2, "ask_size": 156.0, "iv": 0.3317, "open_interest": 15.0, "volume": 0.0, "delta": 0.4762, "gamma": 0.016, "vega": 0.3058, "theta": -0.0369, "rho": 0.185, "theo": 8.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-11-05T14:01:43", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IEO270319P00135000", "bid": 10.8, "bid_size": 11.0, "ask": 13.4, "ask_size": 188.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.5227, "gamma": 0.016, "vega": 0.3058, "theta": -0.0365, "rho": -0.2671, "theo": 12.1181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IEO270319C00140000", "bid": 5.3, "bid_size": 52.0, "ask": 7.7, "ask_size": 41.0, "iv": 0.324, "open_interest": 9.0, "volume": 0.0, "delta": 0.4026, "gamma": 0.0154, "vega": 0.2976, "theta": -0.0363, "rho": 0.1583, "theo": 6.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T14:16:05", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IEO270319P00140000", "bid": 13.4, "bid_size": 18.0, "ask": 16.5, "ask_size": 89.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.5964, "gamma": 0.0155, "vega": 0.2968, "theta": -0.0354, "rho": -0.2987, "theo": 15.3281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-11-03T14:54:12", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IEO270319C00145000", "bid": 3.4, "bid_size": 114.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.3144, "open_interest": 8.0, "volume": 0.0, "delta": 0.3362, "gamma": 0.0144, "vega": 0.281, "theta": -0.0346, "rho": 0.1333, "theo": 5.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T12:32:25", "percent_change": 0.0, "prev_day_close": 5.05000007152557}, {"option": "IEO270319P00145000", "bid": 16.7, "bid_size": 28.0, "ask": 20.1, "ask_size": 87.0, "iv": 0.3062, "open_interest": 2.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0146, "vega": 0.2792, "theta": -0.0334, "rho": -0.32, "theo": 18.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-10-30T14:08:32", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "IEO270319C00150000", "bid": 2.5, "bid_size": 90.0, "ask": 5.2, "ask_size": 87.0, "iv": 0.3249, "open_interest": 9.0, "volume": 0.0, "delta": 0.2781, "gamma": 0.0131, "vega": 0.2589, "theta": -0.0323, "rho": 0.111, "theo": 3.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-11-04T09:32:34", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IEO270319P00150000", "bid": 20.5, "bid_size": 29.0, "ask": 23.9, "ask_size": 29.0, "iv": 0.3052, "open_interest": 2.0, "volume": 0.0, "delta": -0.7223, "gamma": 0.0134, "vega": 0.2559, "theta": -0.0308, "rho": -0.3321, "theo": 22.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-30T14:07:52", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IEO270319C00155000", "bid": 1.3, "bid_size": 91.0, "ask": 4.3, "ask_size": 91.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.2287, "gamma": 0.0117, "vega": 0.2337, "theta": -0.0295, "rho": 0.0916, "theo": 3.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.33, "last_trade_time": "2026-10-16T13:36:44", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "IEO270319P00155000", "bid": 24.5, "bid_size": 30.0, "ask": 28.4, "ask_size": 30.0, "iv": 0.3126, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.012, "vega": 0.2299, "theta": -0.0277, "rho": -0.3356, "theo": 26.8837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "IEO270319C00160000", "bid": 0.55, "bid_size": 114.0, "ask": 4.1, "ask_size": 114.0, "iv": 0.3326, "open_interest": 2.0, "volume": 0.0, "delta": 0.1873, "gamma": 0.0102, "vega": 0.2091, "theta": -0.0266, "rho": 0.0752, "theo": 2.4117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-10-29T12:28:28", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "IEO270319P00160000", "bid": 28.7, "bid_size": 30.0, "ask": 32.3, "ask_size": 30.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0107, "vega": 0.2024, "theta": -0.0244, "rho": -0.3327, "theo": 31.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "IEO270319C00165000", "bid": 0.1, "bid_size": 836.0, "ask": 3.6, "ask_size": 114.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0089, "vega": 0.1856, "theta": -0.0237, "rho": 0.0629, "theo": 1.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "IEO270319P00165000", "bid": 34.0, "bid_size": 6.0, "ask": 36.9, "ask_size": 31.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0093, "vega": 0.1745, "theta": -0.0209, "rho": -0.323, "theo": 35.6674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "IEO270319C00170000", "bid": 0.05, "bid_size": 864.0, "ask": 3.2, "ask_size": 115.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0076, "vega": 0.161, "theta": -0.0209, "rho": 0.051, "theo": 1.5012, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00170000", "bid": 38.8, "bid_size": 7.0, "ask": 41.5, "ask_size": 27.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": -0.8817, "gamma": 0.008, "vega": 0.1483, "theta": -0.0175, "rho": -0.3071, "theo": 40.2578, "change": 0.0, "open": 0.0, "high": 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": "IEO270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 127.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0065, "vega": 0.139, "theta": -0.0183, "rho": 0.0415, "theo": 1.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IEO270319P00175000", "bid": 42.7, "bid_size": 27.0, "ask": 46.4, "ask_size": 28.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0068, "vega": 0.1257, "theta": -0.0141, "rho": -0.2922, "theo": 44.9419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "IEO270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 127.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0055, "vega": 0.122, "theta": -0.016, "rho": 0.0347, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IEO270319P00180000", "bid": 47.5, "bid_size": 27.0, "ask": 51.2, "ask_size": 28.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9255, "gamma": 0.0058, "vega": 0.1041, "theta": -0.0109, "rho": -0.2826, "theo": 49.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "IEO270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 128.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0047, "vega": 0.104, "theta": -0.0139, "rho": 0.0281, "theo": 0.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IEO270319P00185000", "bid": 53.0, "bid_size": 11.0, "ask": 56.1, "ask_size": 27.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -0.9413, "gamma": 0.0048, "vega": 0.0855, "theta": -0.0079, "rho": -0.2669, "theo": 54.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "IEO270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 128.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.004, "vega": 0.0893, "theta": -0.012, "rho": 0.0229, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00190000", "bid": 57.2, "bid_size": 21.0, "ask": 60.9, "ask_size": 16.0, "iv": 0.283, "open_interest": 0.0, "volume": 0.0, "delta": -0.9538, "gamma": 0.004, "vega": 0.07, "theta": -0.005, "rho": -0.259, "theo": 59.366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "IEO270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 91.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0034, "vega": 0.077, "theta": -0.0104, "rho": 0.0191, "theo": 0.4918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IEO270319P00195000", "bid": 62.3, "bid_size": 21.0, "ask": 66.1, "ask_size": 12.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9636, "gamma": 0.0032, "vega": 0.0563, "theta": -0.0025, "rho": -0.2501, "theo": 64.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "IEO270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 88.0, "iv": 0.4343, "open_interest": 0.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0028, "vega": 0.0654, "theta": -0.009, "rho": 0.0156, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00200000", "bid": 67.6, "bid_size": 21.0, "ask": 71.1, "ask_size": 12.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.9714, "gamma": 0.0026, "vega": 0.0454, "theta": -0.0001, "rho": -0.2447, "theo": 69.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "IEO270319C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 91.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0024, "vega": 0.0567, "theta": -0.0078, "rho": 0.0131, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00205000", "bid": 72.6, "bid_size": 21.0, "ask": 76.1, "ask_size": 12.0, "iv": 0.4334, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0021, "vega": 0.0361, "theta": 0.0, "rho": -0.2387, "theo": 74.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "IEO270319C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 88.0, "iv": 0.4052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.002, "vega": 0.0485, "theta": -0.0068, "rho": 0.0108, "theo": 0.2661, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00210000", "bid": 77.2, "bid_size": 21.0, "ask": 81.1, "ask_size": 12.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0017, "vega": 0.0286, "theta": 0.0, "rho": -0.2366, "theo": 79.0295, "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": 79.7000007629394}, {"option": "IEO270319C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 101.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0219, "gamma": 0.0017, "vega": 0.0417, "theta": -0.0058, "rho": 0.009, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00215000", "bid": 82.3, "bid_size": 21.0, "ask": 86.1, "ask_size": 12.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0014, "vega": 0.0225, "theta": 0.0, "rho": -0.2341, "theo": 83.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5999984741211}, {"option": "IEO270319C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 91.0, "iv": 0.5068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0015, "vega": 0.0359, "theta": -0.005, "rho": 0.0074, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 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": "IEO270319P00220000", "bid": 87.3, "bid_size": 21.0, "ask": 91.1, "ask_size": 12.0, "iv": 0.4726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.0022, "vega": 0.0177, "theta": 0.0, "rho": -0.1265, "theo": 88.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "IEO270617C00085000", "bid": 44.8, "bid_size": 27.0, "ask": 48.9, "ask_size": 27.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.0027, "vega": 0.0731, "theta": 0.0, "rho": 0.2374, "theo": 46.5219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "IEO270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 103.0, "iv": 0.4271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0024, "vega": 0.0874, "theta": -0.0065, "rho": -0.0333, "theo": 0.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IEO270617C00090000", "bid": 40.2, "bid_size": 27.0, "ask": 43.7, "ask_size": 5.0, "iv": 0.3474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0037, "vega": 0.1078, "theta": -0.001, "rho": 0.2919, "theo": 41.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "IEO270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 97.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0034, "vega": 0.1188, "theta": -0.0087, "rho": -0.0494, "theo": 0.9262, "change": 0.0, "open": 0.0, "high": 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": "IEO270617C00095000", "bid": 35.7, "bid_size": 27.0, "ask": 38.9, "ask_size": 6.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0048, "vega": 0.1475, "theta": -0.0044, "rho": 0.3391, "theo": 37.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "IEO270617P00095000", "bid": 0.1, "bid_size": 891.0, "ask": 2.3, "ask_size": 50.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0045, "vega": 0.1557, "theta": -0.0113, "rho": -0.0709, "theo": 1.402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999995306134}, {"option": "IEO270617C00100000", "bid": 31.6, "bid_size": 30.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.8816, "gamma": 0.0059, "vega": 0.1924, "theta": -0.0079, "rho": 0.3914, "theo": 33.1166, "change": 0.0, "open": 0.0, "high": 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": "IEO270617P00100000", "bid": 0.55, "bid_size": 34.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.3507, "open_interest": 4.0, "volume": 0.0, "delta": -0.1148, "gamma": 0.0058, "vega": 0.1966, "theta": -0.0141, "rho": -0.0984, "theo": 2.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T14:35:18", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IEO270617C00105000", "bid": 27.6, "bid_size": 30.0, "ask": 31.0, "ask_size": 8.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0072, "vega": 0.2364, "theta": -0.0116, "rho": 0.4125, "theo": 29.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8999996185303}, {"option": "IEO270617P00105000", "bid": 1.25, "bid_size": 24.0, "ask": 5.0, "ask_size": 87.0, "iv": 0.3338, "open_interest": 1.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0072, "vega": 0.2397, "theta": -0.017, "rho": -0.1322, "theo": 2.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T11:52:31", "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "IEO270617C00110000", "bid": 23.9, "bid_size": 25.0, "ask": 27.5, "ask_size": 30.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0085, "vega": 0.2788, "theta": -0.0153, "rho": 0.4144, "theo": 25.3274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "IEO270617P00110000", "bid": 2.6, "bid_size": 5.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2003, "gamma": 0.0086, "vega": 0.2819, "theta": -0.0199, "rho": -0.1709, "theo": 4.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "IEO270617C00115000", "bid": 20.3, "bid_size": 28.0, "ask": 24.0, "ask_size": 30.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0098, "vega": 0.3175, "theta": -0.0188, "rho": 0.4071, "theo": 21.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.9499998092651}, {"option": "IEO270617P00115000", "bid": 3.9, "bid_size": 25.0, "ask": 7.5, "ask_size": 91.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0098, "vega": 0.3204, "theta": -0.0223, "rho": -0.214, "theo": 5.5581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "IEO270617C00120000", "bid": 17.2, "bid_size": 48.0, "ask": 21.0, "ask_size": 43.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.0108, "vega": 0.3501, "theta": -0.0217, "rho": 0.3967, "theo": 18.7195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IEO270617P00120000", "bid": 5.2, "bid_size": 33.0, "ask": 9.0, "ask_size": 65.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0109, "vega": 0.3526, "theta": -0.0243, "rho": -0.2602, "theo": 7.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "IEO270617C00125000", "bid": 14.3, "bid_size": 50.0, "ask": 18.0, "ask_size": 40.0, "iv": 0.3255, "open_interest": 1.0, "volume": 0.0, "delta": 0.6272, "gamma": 0.0116, "vega": 0.3745, "theta": -0.024, "rho": 0.3748, "theo": 15.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.61, "last_trade_time": "2026-10-28T10:11:42", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "IEO270617P00125000", "bid": 7.4, "bid_size": 34.0, "ask": 10.3, "ask_size": 42.0, "iv": 0.304, "open_interest": 0.0, "volume": 4.0, "delta": -0.3688, "gamma": 0.0118, "vega": 0.3764, "theta": -0.0257, "rho": -0.3069, "theo": 9.4101, "change": 0.2, "open": 9.3, "high": 9.3, "low": 9.3, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-11-09T15:22:09", "percent_change": 2.1978, "prev_day_close": 9.09999990463257}, {"option": "IEO270617C00130000", "bid": 11.8, "bid_size": 53.0, "ask": 15.5, "ask_size": 33.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.0121, "vega": 0.3899, "theta": -0.0256, "rho": 0.3467, "theo": 13.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IEO270617P00130000", "bid": 9.9, "bid_size": 26.0, "ask": 13.5, "ask_size": 68.0, "iv": 0.3148, "open_interest": 13.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0123, "vega": 0.391, "theta": -0.0264, "rho": -0.3518, "theo": 11.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.07, "last_trade_time": "2026-11-05T14:05:25", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IEO270617C00135000", "bid": 9.6, "bid_size": 53.0, "ask": 12.9, "ask_size": 31.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5067, "gamma": 0.0123, "vega": 0.3959, "theta": -0.0265, "rho": 0.3187, "theo": 11.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IEO270617P00135000", "bid": 12.5, "bid_size": 39.0, "ask": 16.2, "ask_size": 37.0, "iv": 0.3122, "open_interest": 0.0, "volume": 0.0, "delta": -0.4912, "gamma": 0.0126, "vega": 0.3962, "theta": -0.0263, "rho": -0.394, "theo": 14.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IEO270617C00140000", "bid": 7.8, "bid_size": 37.0, "ask": 10.9, "ask_size": 31.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0123, "vega": 0.3938, "theta": -0.0266, "rho": 0.2854, "theo": 9.3494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T15:53:32", "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IEO270617P00140000", "bid": 15.4, "bid_size": 34.0, "ask": 19.3, "ask_size": 37.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0126, "vega": 0.3926, "theta": -0.0256, "rho": -0.4338, "theo": 17.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "IEO270617C00141000", "bid": 7.3, "bid_size": 37.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.4372, "gamma": 0.0122, "vega": 0.3928, "theta": -0.0266, "rho": 0.2802, "theo": 9.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "IEO270617P00141000", "bid": 16.1, "bid_size": 29.0, "ask": 20.0, "ask_size": 38.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.5623, "gamma": 0.0126, "vega": 0.3904, "theta": -0.0254, "rho": -0.438, "theo": 18.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "IEO270617C00142000", "bid": 7.0, "bid_size": 37.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.4261, "gamma": 0.0122, "vega": 0.3899, "theta": -0.0265, "rho": 0.2714, "theo": 8.6716, "change": 0.0, "open": 0.0, "high": 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": "IEO270617P00142000", "bid": 16.7, "bid_size": 30.0, "ask": 20.5, "ask_size": 34.0, "iv": 0.3097, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.0125, "vega": 0.3884, "theta": -0.0252, "rho": -0.4459, "theo": 18.8994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "IEO270617C00143000", "bid": 6.7, "bid_size": 52.0, "ask": 9.8, "ask_size": 31.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.4151, "gamma": 0.0121, "vega": 0.388, "theta": -0.0264, "rho": 0.2652, "theo": 8.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "IEO270617P00143000", "bid": 17.4, "bid_size": 12.0, "ask": 21.3, "ask_size": 33.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.0125, "vega": 0.3859, "theta": -0.0249, "rho": -0.4508, "theo": 19.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IEO270617C00144000", "bid": 6.3, "bid_size": 37.0, "ask": 9.5, "ask_size": 31.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.4042, "gamma": 0.012, "vega": 0.3858, "theta": -0.0263, "rho": 0.2589, "theo": 8.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IEO270617P00144000", "bid": 18.1, "bid_size": 16.0, "ask": 22.0, "ask_size": 37.0, "iv": 0.3125, "open_interest": 0.0, "volume": 0.0, "delta": -0.5965, "gamma": 0.0124, "vega": 0.383, "theta": -0.0247, "rho": -0.4559, "theo": 20.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "IEO270617C00145000", "bid": 6.0, "bid_size": 36.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.3935, "gamma": 0.0119, "vega": 0.3834, "theta": -0.0262, "rho": 0.2528, "theo": 7.7409, "change": 0.0, "open": 0.0, "high": 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": "IEO270617P00145000", "bid": 18.8, "bid_size": 17.0, "ask": 22.5, "ask_size": 33.0, "iv": 0.3103, "open_interest": 1.0, "volume": 0.0, "delta": -0.6076, "gamma": 0.0124, "vega": 0.3806, "theta": -0.0244, "rho": -0.4626, "theo": 20.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.81, "last_trade_time": "2026-11-04T12:57:06", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IEO270617C00146000", "bid": 5.8, "bid_size": 36.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.3158, "open_interest": 0.0, "volume": 0.0, "delta": 0.3833, "gamma": 0.0118, "vega": 0.3813, "theta": -0.0261, "rho": 0.2475, "theo": 7.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IEO270617P00146000", "bid": 19.5, "bid_size": 10.0, "ask": 23.5, "ask_size": 37.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0123, "vega": 0.3775, "theta": -0.0241, "rho": -0.4667, "theo": 21.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IEO270617C00147000", "bid": 5.5, "bid_size": 34.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.3729, "gamma": 0.0117, "vega": 0.3788, "theta": -0.0259, "rho": 0.2422, "theo": 7.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IEO270617P00147000", "bid": 20.2, "bid_size": 12.0, "ask": 23.9, "ask_size": 33.0, "iv": 0.3102, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0122, "vega": 0.3733, "theta": -0.0238, "rho": -0.4704, "theo": 22.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "IEO270617C00148000", "bid": 5.2, "bid_size": 34.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.3165, "open_interest": 0.0, "volume": 0.0, "delta": 0.3622, "gamma": 0.0116, "vega": 0.3736, "theta": -0.0257, "rho": 0.2341, "theo": 6.892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "IEO270617P00148000", "bid": 20.9, "bid_size": 5.0, "ask": 24.9, "ask_size": 33.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6402, "gamma": 0.0121, "vega": 0.3696, "theta": -0.0234, "rho": -0.4767, "theo": 23.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "IEO270617C00149000", "bid": 5.0, "bid_size": 34.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0115, "vega": 0.3702, "theta": -0.0255, "rho": 0.228, "theo": 6.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-04T15:00:12", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IEO270617P00149000", "bid": 21.6, "bid_size": 16.0, "ask": 25.5, "ask_size": 37.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.012, "vega": 0.3657, "theta": -0.023, "rho": -0.4777, "theo": 23.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "IEO270617C00150000", "bid": 4.8, "bid_size": 39.0, "ask": 8.0, "ask_size": 32.0, "iv": 0.318, "open_interest": 4.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0114, "vega": 0.367, "theta": -0.0253, "rho": 0.2223, "theo": 6.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T09:30:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IEO270617P00150000", "bid": 22.3, "bid_size": 8.0, "ask": 26.2, "ask_size": 36.0, "iv": 0.3107, "open_interest": 4.0, "volume": 0.0, "delta": -0.6611, "gamma": 0.0119, "vega": 0.3602, "theta": -0.0227, "rho": -0.4798, "theo": 24.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.95, "last_trade_time": "2026-11-04T12:49:38", "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "IEO270617C00151000", "bid": 4.5, "bid_size": 39.0, "ask": 7.5, "ask_size": 32.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0112, "vega": 0.3633, "theta": -0.025, "rho": 0.2166, "theo": 6.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IEO270617P00151000", "bid": 23.1, "bid_size": 11.0, "ask": 27.0, "ask_size": 37.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0118, "vega": 0.3566, "theta": -0.0223, "rho": -0.4853, "theo": 25.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "IEO270617C00152000", "bid": 4.3, "bid_size": 34.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.3235, "gamma": 0.0111, "vega": 0.3596, "theta": -0.0248, "rho": 0.2111, "theo": 5.9135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IEO270617P00152000", "bid": 23.8, "bid_size": 7.0, "ask": 27.9, "ask_size": 35.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6815, "gamma": 0.0117, "vega": 0.3524, "theta": -0.0219, "rho": -0.4878, "theo": 25.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "IEO270617C00153000", "bid": 3.9, "bid_size": 54.0, "ask": 7.0, "ask_size": 32.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.3141, "gamma": 0.011, "vega": 0.3559, "theta": -0.0245, "rho": 0.206, "theo": 5.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "IEO270617P00153000", "bid": 24.6, "bid_size": 8.0, "ask": 28.5, "ask_size": 30.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0116, "vega": 0.3473, "theta": -0.0215, "rho": -0.4898, "theo": 26.7581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "IEO270617C00154000", "bid": 3.7, "bid_size": 54.0, "ask": 7.0, "ask_size": 23.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": 0.3045, "gamma": 0.0108, "vega": 0.352, "theta": -0.0242, "rho": 0.201, "theo": 5.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IEO270617P00154000", "bid": 25.4, "bid_size": 9.0, "ask": 29.5, "ask_size": 37.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": -0.7012, "gamma": 0.0115, "vega": 0.3416, "theta": -0.0211, "rho": -0.4912, "theo": 27.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "IEO270617C00155000", "bid": 3.5, "bid_size": 54.0, "ask": 7.0, "ask_size": 54.0, "iv": 0.3183, "open_interest": 0.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.0107, "vega": 0.3454, "theta": -0.0239, "rho": 0.1937, "theo": 5.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IEO270617P00155000", "bid": 26.2, "bid_size": 7.0, "ask": 30.0, "ask_size": 30.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": -0.7107, "gamma": 0.0114, "vega": 0.3369, "theta": -0.0207, "rho": -0.4911, "theo": 28.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "IEO270617C00156000", "bid": 3.3, "bid_size": 54.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0105, "vega": 0.341, "theta": -0.0236, "rho": 0.1884, "theo": 5.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "IEO270617P00156000", "bid": 27.0, "bid_size": 7.0, "ask": 31.0, "ask_size": 30.0, "iv": 0.3153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7202, "gamma": 0.0113, "vega": 0.3306, "theta": -0.0202, "rho": -0.4865, "theo": 29.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IEO270617C00157000", "bid": 3.1, "bid_size": 37.0, "ask": 6.3, "ask_size": 23.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.2786, "gamma": 0.0104, "vega": 0.3364, "theta": -0.0233, "rho": 0.1831, "theo": 4.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IEO270617P00157000", "bid": 27.8, "bid_size": 6.0, "ask": 31.5, "ask_size": 29.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.7295, "gamma": 0.0111, "vega": 0.3239, "theta": -0.0198, "rho": -0.49, "theo": 29.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "IEO270617C00158000", "bid": 3.0, "bid_size": 34.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0102, "vega": 0.3318, "theta": -0.023, "rho": 0.1779, "theo": 4.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IEO270617P00158000", "bid": 28.5, "bid_size": 13.0, "ask": 32.5, "ask_size": 30.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": -0.7386, "gamma": 0.011, "vega": 0.3194, "theta": -0.0193, "rho": -0.492, "theo": 30.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "IEO270617C00159000", "bid": 2.7, "bid_size": 54.0, "ask": 6.0, "ask_size": 33.0, "iv": 0.3149, "open_interest": 0.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0101, "vega": 0.3272, "theta": -0.0227, "rho": 0.173, "theo": 4.4703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IEO270617P00159000", "bid": 29.3, "bid_size": 7.0, "ask": 33.4, "ask_size": 29.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": -0.7476, "gamma": 0.0109, "vega": 0.3139, "theta": -0.0188, "rho": -0.4912, "theo": 31.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "IEO270617C00160000", "bid": 2.55, "bid_size": 53.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.3182, "open_interest": 2.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.0099, "vega": 0.3227, "theta": -0.0223, "rho": 0.1684, "theo": 4.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-10-30T11:04:50", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IEO270617P00160000", "bid": 30.3, "bid_size": 6.0, "ask": 34.0, "ask_size": 30.0, "iv": 0.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.7563, "gamma": 0.0107, "vega": 0.3079, "theta": -0.0184, "rho": -0.4908, "theo": 32.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000011444092}, {"option": "IEO270617C00165000", "bid": 1.7, "bid_size": 37.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.3141, "open_interest": 1.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0091, "vega": 0.2953, "theta": -0.0205, "rho": 0.144, "theo": 3.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.7, "last_trade_time": "2026-10-30T11:05:34", "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "IEO270617P00165000", "bid": 34.4, "bid_size": 8.0, "ask": 38.4, "ask_size": 29.0, "iv": 0.315, "open_interest": 0.0, "volume": 0.0, "delta": -0.7975, "gamma": 0.01, "vega": 0.2746, "theta": -0.0158, "rho": -0.4763, "theo": 36.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "IEO270617C00170000", "bid": 1.0, "bid_size": 53.0, "ask": 4.7, "ask_size": 54.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1837, "gamma": 0.0082, "vega": 0.2676, "theta": -0.0187, "rho": 0.1228, "theo": 2.8453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "IEO270617P00170000", "bid": 38.8, "bid_size": 6.0, "ask": 42.6, "ask_size": 29.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.8342, "gamma": 0.0091, "vega": 0.2418, "theta": -0.013, "rho": -0.4438, "theo": 40.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "IEO270617C00175000", "bid": 0.5, "bid_size": 347.0, "ask": 4.3, "ask_size": 82.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0073, "vega": 0.2422, "theta": -0.0168, "rho": 0.1048, "theo": 2.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "IEO270617P00175000", "bid": 43.3, "bid_size": 7.0, "ask": 47.1, "ask_size": 30.0, "iv": 0.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8666, "gamma": 0.0082, "vega": 0.2083, "theta": -0.01, "rho": -0.4322, "theo": 45.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "IEO270617C00180000", "bid": 0.3, "bid_size": 335.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.3298, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0065, "vega": 0.2152, "theta": -0.015, "rho": 0.0881, "theo": 1.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "IEO270617P00180000", "bid": 47.9, "bid_size": 7.0, "ask": 51.8, "ask_size": 31.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0072, "vega": 0.171, "theta": -0.0068, "rho": -0.3926, "theo": 49.9388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "IEO270617C00185000", "bid": 0.2, "bid_size": 861.0, "ask": 3.5, "ask_size": 114.0, "iv": 0.3399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1092, "gamma": 0.0057, "vega": 0.1899, "theta": -0.0132, "rho": 0.0739, "theo": 1.5057, "change": 0.0, "open": 0.0, "high": 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": "IEO270617P00185000", "bid": 52.8, "bid_size": 6.0, "ask": 56.6, "ask_size": 27.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.9181, "gamma": 0.0062, "vega": 0.1439, "theta": -0.0034, "rho": -0.3638, "theo": 54.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "IEO270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 89.0, "iv": 0.3475, "open_interest": 0.0, "volume": 0.0, "delta": 0.0915, "gamma": 0.005, "vega": 0.168, "theta": -0.0117, "rho": 0.0623, "theo": 1.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IEO270617P00190000", "bid": 58.3, "bid_size": 6.0, "ask": 61.3, "ask_size": 27.0, "iv": 0.355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0052, "vega": 0.1136, "theta": 0.0, "rho": -0.3341, "theo": 59.3897, "change": 0.0, "open": 0.0, "high": 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": "IEO270617C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 90.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0044, "vega": 0.1464, "theta": -0.0102, "rho": 0.052, "theo": 0.9881, "change": 0.0, "open": 0.0, "high": 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": "IEO270617P00195000", "bid": 62.5, "bid_size": 6.0, "ask": 66.2, "ask_size": 28.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0043, "vega": 0.0895, "theta": 0.0, "rho": -0.2954, "theo": 64.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "IEO270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 91.0, "iv": 0.3681, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0038, "vega": 0.1282, "theta": -0.0089, "rho": 0.0435, "theo": 0.7971, "change": 0.0, "open": 0.0, "high": 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": "IEO270617P00200000", "bid": 67.1, "bid_size": 7.0, "ask": 71.1, "ask_size": 12.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0034, "vega": 0.0681, "theta": 0.0, "rho": -0.2866, "theo": 69.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6999969482422}, {"option": "IEO270617C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 92.0, "iv": 0.3791, "open_interest": 0.0, "volume": 0.0, "delta": 0.0528, "gamma": 0.0033, "vega": 0.1106, "theta": -0.0077, "rho": 0.0362, "theo": 0.6435, "change": 0.0, "open": 0.0, "high": 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": "IEO270617P00205000", "bid": 71.9, "bid_size": 21.0, "ask": 76.1, "ask_size": 12.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0039, "vega": 0.05, "theta": 0.0, "rho": -0.2608, "theo": 73.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "IEO270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 91.0, "iv": 0.3908, "open_interest": 0.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0028, "vega": 0.096, "theta": -0.0066, "rho": 0.0301, "theo": 0.519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IEO270617P00210000", "bid": 77.8, "bid_size": 1.0, "ask": 81.1, "ask_size": 12.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0035, "vega": 0.02, "theta": 0.0, "rho": 0.0, "theo": 78.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.6999969482422}, {"option": "IEO270617C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 88.0, "iv": 0.4017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0024, "vega": 0.0822, "theta": -0.0057, "rho": 0.025, "theo": 0.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IEO270617P00215000", "bid": 81.9, "bid_size": 8.0, "ask": 86.1, "ask_size": 12.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0008, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 83.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.6999969482422}, {"option": "IEO270617C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 52.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.002, "vega": 0.071, "theta": -0.0049, "rho": 0.0207, "theo": 0.3381, "change": 0.0, "open": 0.0, "high": 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": "IEO270617P00220000", "bid": 86.9, "bid_size": 8.0, "ask": 91.1, "ask_size": 12.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 88.925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.6999969482422}], "symbol": "IEO", "security_type": "stock", "exchange_id": 3, "current_price": 131.01, "price_change": 1.28, "price_change_percent": 0.9867, "bid": 129.77, "ask": 131.87, "bid_size": 2300, "ask_size": 2300, "open": 128.35, "high": 132.0225, "low": 128.15, "close": 131.01, "prev_day_close": 129.73, "volume": 146484, "iv30": 32.726, "iv30_change": -1.785, "iv30_change_percent": -5.1723, "seqno": 10412151956, "last_trade_time": "2026-11-09T15:59:45", "tick": "up"}, "symbol": "IEO"}