{"timestamp": "2026-11-10 01:43:10", "data": {"options": [{"option": "IEX261120C00140000", "bid": 94.2, "bid_size": 8.0, "ask": 98.5, "ask_size": 8.0, "iv": 1.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0496, "theo": 96.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.7999992370606}, {"option": "IEX261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 2.1513, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0045, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120C00145000", "bid": 89.1, "bid_size": 4.0, "ask": 93.5, "ask_size": 4.0, "iv": 1.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.0514, "theo": 91.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "IEX261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 2.0321, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0052, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120C00150000", "bid": 84.6, "bid_size": 8.0, "ask": 88.3, "ask_size": 8.0, "iv": 1.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.0532, "theo": 86.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.8499984741211}, {"option": "IEX261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.9165, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0061, "rho": -0.0001, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IEX261120C00155000", "bid": 79.3, "bid_size": 3.0, "ask": 83.3, "ask_size": 3.0, "iv": 1.0842, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0023, "theta": 0.0, "rho": 0.0549, "theo": 81.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "IEX261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.8042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0071, "rho": -0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 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": "IEX261120C00160000", "bid": 74.4, "bid_size": 2.0, "ask": 78.5, "ask_size": 5.0, "iv": 1.1107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0028, "theta": 0.0, "rho": 0.0567, "theo": 76.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "IEX261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.6949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0028, "theta": -0.0083, "rho": -0.0002, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 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": "IEX261120C00165000", "bid": 69.2, "bid_size": 3.0, "ask": 73.5, "ask_size": 3.0, "iv": 0.966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0015, "rho": 0.0584, "theo": 71.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "IEX261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.5883, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0097, "rho": -0.0002, "theo": 0.0248, "change": 0.0, "open": 0.0, "high": 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": "IEX261120C00170000", "bid": 64.1, "bid_size": 5.0, "ask": 68.5, "ask_size": 5.0, "iv": 0.8501, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0038, "rho": 0.0601, "theo": 66.2003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "IEX261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.4841, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0043, "theta": -0.0115, "rho": -0.0003, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IEX261120C00175000", "bid": 59.5, "bid_size": 4.0, "ask": 63.5, "ask_size": 3.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0066, "rho": 0.0618, "theo": 61.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "IEX261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 4.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0137, "rho": -0.0004, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 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": "IEX261120C00180000", "bid": 54.4, "bid_size": 3.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.7979, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0098, "rho": 0.0635, "theo": 56.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.1499996185303}, {"option": "IEX261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0164, "rho": -0.0005, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IEX261120C00185000", "bid": 49.5, "bid_size": 7.0, "ask": 53.5, "ask_size": 7.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0008, "vega": 0.0086, "theta": -0.0138, "rho": 0.0651, "theo": 51.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2000007629394}, {"option": "IEX261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 1.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0008, "vega": 0.0087, "theta": -0.0197, "rho": -0.0006, "theo": 0.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120C00190000", "bid": 44.8, "bid_size": 8.0, "ask": 48.5, "ask_size": 8.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0012, "vega": 0.0112, "theta": -0.0185, "rho": 0.0667, "theo": 46.2773, "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": 37.0499992370606}, {"option": "IEX261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.9794, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0012, "vega": 0.0112, "theta": -0.0239, "rho": -0.0008, "theo": 0.0754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120C00195000", "bid": 40.0, "bid_size": 8.0, "ask": 43.4, "ask_size": 8.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0017, "vega": 0.0146, "theta": -0.0245, "rho": 0.0682, "theo": 41.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "IEX261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.9909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0017, "vega": 0.0146, "theta": -0.0293, "rho": -0.0011, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120C00200000", "bid": 34.9, "bid_size": 5.0, "ask": 38.5, "ask_size": 5.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.9806, "gamma": 0.0024, "vega": 0.0192, "theta": -0.032, "rho": 0.0695, "theo": 36.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "IEX261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.6118, "open_interest": 3.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0024, "vega": 0.0192, "theta": -0.0363, "rho": -0.0015, "theo": 0.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T14:03:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120C00210000", "bid": 25.3, "bid_size": 14.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.4816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0052, "vega": 0.0353, "theta": -0.0542, "rho": 0.0713, "theo": 26.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5999999046326}, {"option": "IEX261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.7064, "open_interest": 2.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0052, "vega": 0.0354, "theta": -0.0574, "rho": -0.0031, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-22T13:54:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120C00220000", "bid": 15.5, "bid_size": 19.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.3477, "open_interest": 1.0, "volume": 1.0, "delta": 0.9064, "gamma": 0.0128, "vega": 0.0694, "theta": -0.0931, "rho": 0.0703, "theo": 16.8137, "change": 3.25, "open": 12.5, "high": 12.5, "low": 12.5, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-09T09:43:58", "percent_change": 35.1351, "prev_day_close": 9.25}, {"option": "IEX261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 23.0, "iv": 0.324, "open_interest": 1013.0, "volume": 0.0, "delta": -0.0933, "gamma": 0.0128, "vega": 0.0695, "theta": -0.0954, "rho": -0.0072, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T10:51:40", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "IEX261120C00230000", "bid": 7.4, "bid_size": 17.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.3067, "open_interest": 1.0, "volume": 0.0, "delta": 0.735, "gamma": 0.0313, "vega": 0.1348, "theta": -0.1553, "rho": 0.059, "theo": 7.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-10-15T10:19:29", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IEX261120P00230000", "bid": 1.2, "bid_size": 10.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.3486, "open_interest": 1.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0315, "vega": 0.135, "theta": -0.1571, "rho": -0.0194, "theo": 1.7068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-04T10:00:33", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IEX261120C00240000", "bid": 0.8, "bid_size": 13.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.2418, "open_interest": 229.0, "volume": 2.0, "delta": 0.367, "gamma": 0.0369, "vega": 0.1547, "theta": -0.1767, "rho": 0.0299, "theo": 2.49, "change": 0.28, "open": 2.73, "high": 2.73, "low": 2.73, "tick": "no_change", "last_trade_price": 2.73, "last_trade_time": "2026-11-09T15:55:14", "percent_change": 11.4286, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00240000", "bid": 4.3, "bid_size": 16.0, "ask": 8.0, "ask_size": 16.0, "iv": 0.2414, "open_interest": 1.0, "volume": 0.0, "delta": -0.6366, "gamma": 0.0372, "vega": 0.1538, "theta": -0.1778, "rho": -0.0402, "theo": 6.2454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.95, "last_trade_time": "2026-11-04T10:00:33", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IEX261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.3109, "open_interest": 628.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.0186, "vega": 0.0952, "theta": -0.126, "rho": 0.0118, "theo": 0.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T15:53:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00250000", "bid": 11.8, "bid_size": 11.0, "ask": 15.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 0.0189, "vega": 0.0921, "theta": -0.1268, "rho": -0.0436, "theo": 14.6715, "change": 0.0, "open": 0.0, "high": 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": "IEX261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 8.0, "iv": 0.5536, "open_interest": 3.0, "volume": 0.0, "delta": 0.0681, "gamma": 0.0088, "vega": 0.0549, "theta": -0.084, "rho": 0.0055, "theo": 0.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-28T11:57:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00260000", "bid": 21.5, "bid_size": 11.0, "ask": 25.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0092, "vega": 0.0503, "theta": -0.0848, "rho": -0.0382, "theo": 24.2281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.2999992370606}, {"option": "IEX261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 4.0, "iv": 0.6608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0046, "vega": 0.0335, "theta": -0.0577, "rho": 0.0029, "theo": 0.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00270000", "bid": 31.6, "bid_size": 5.0, "ask": 35.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0049, "vega": 0.0277, "theta": -0.0576, "rho": -0.0288, "theo": 34.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "IEX261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 4.0, "iv": 0.8107, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0027, "vega": 0.0217, "theta": -0.0411, "rho": 0.0017, "theo": 0.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00280000", "bid": 41.5, "bid_size": 10.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9852, "gamma": 0.003, "vega": 0.015, "theta": -0.0388, "rho": -0.0206, "theo": 43.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2999992370606}, {"option": "IEX261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0016, "vega": 0.0148, "theta": -0.0303, "rho": 0.0011, "theo": 0.0972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00290000", "bid": 51.5, "bid_size": 11.0, "ask": 55.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0017, "vega": 0.0069, "theta": -0.027, "rho": -0.0103, "theo": 53.9655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "IEX261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0868, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0011, "vega": 0.0105, "theta": -0.023, "rho": 0.0007, "theo": 0.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00300000", "bid": 61.5, "bid_size": 11.0, "ask": 65.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0009, "vega": 0.003, "theta": -0.0194, "rho": -0.003, "theo": 63.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "IEX261120C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.1892, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0007, "vega": 0.0077, "theta": -0.0178, "rho": 0.0005, "theo": 0.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00310000", "bid": 71.5, "bid_size": 6.0, "ask": 75.7, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0011, "theta": -0.0172, "rho": -0.0023, "theo": 73.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "IEX261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0141, "rho": 0.0004, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00320000", "bid": 81.5, "bid_size": 11.0, "ask": 85.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 83.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.3499984741211}, {"option": "IEX261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 1.3778, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0044, "theta": -0.0113, "rho": 0.0003, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261120P00330000", "bid": 91.9, "bid_size": 8.0, "ask": 95.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0164, "rho": 0.0, "theo": 93.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "IEX261218C00150000", "bid": 84.5, "bid_size": 6.0, "ask": 89.4, "ask_size": 3.0, "iv": 0.7518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0255, "theta": -0.0116, "rho": 0.1639, "theo": 86.6202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "IEX261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 1.0228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0255, "theta": -0.0201, "rho": -0.0034, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00155000", "bid": 79.5, "bid_size": 6.0, "ask": 84.4, "ask_size": 4.0, "iv": 0.6991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0008, "vega": 0.0291, "theta": -0.0139, "rho": 0.169, "theo": 81.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "IEX261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0008, "vega": 0.0291, "theta": -0.0219, "rho": -0.0039, "theo": 0.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00160000", "bid": 74.5, "bid_size": 6.0, "ask": 79.4, "ask_size": 4.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0333, "theta": -0.0164, "rho": 0.1739, "theo": 76.7346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1500015258789}, {"option": "IEX261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.9051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0009, "vega": 0.0334, "theta": -0.0239, "rho": -0.0045, "theo": 0.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00165000", "bid": 69.5, "bid_size": 6.0, "ask": 74.4, "ask_size": 4.0, "iv": 0.5988, "open_interest": 0.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0011, "vega": 0.0382, "theta": -0.0191, "rho": 0.1786, "theo": 71.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1499996185303}, {"option": "IEX261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0011, "vega": 0.0383, "theta": -0.0262, "rho": -0.0053, "theo": 0.3334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00170000", "bid": 64.5, "bid_size": 6.0, "ask": 69.4, "ask_size": 4.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0014, "vega": 0.044, "theta": -0.022, "rho": 0.1832, "theo": 66.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2000007629394}, {"option": "IEX261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0014, "vega": 0.044, "theta": -0.0286, "rho": -0.0063, "theo": 0.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00175000", "bid": 59.9, "bid_size": 4.0, "ask": 64.5, "ask_size": 4.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0016, "vega": 0.0508, "theta": -0.0253, "rho": 0.1876, "theo": 61.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2000007629394}, {"option": "IEX261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0017, "vega": 0.0509, "theta": -0.0314, "rho": -0.0074, "theo": 0.4383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00180000", "bid": 54.9, "bid_size": 4.0, "ask": 59.5, "ask_size": 4.0, "iv": 0.5024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.002, "vega": 0.0589, "theta": -0.0288, "rho": 0.1916, "theo": 57.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "IEX261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.002, "vega": 0.059, "theta": -0.0345, "rho": -0.0089, "theo": 0.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00185000", "bid": 49.8, "bid_size": 1.0, "ask": 54.5, "ask_size": 2.0, "iv": 0.4495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9576, "gamma": 0.0025, "vega": 0.0684, "theta": -0.0327, "rho": 0.1954, "theo": 52.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "IEX261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0025, "vega": 0.0687, "theta": -0.038, "rho": -0.0105, "theo": 0.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00190000", "bid": 45.0, "bid_size": 4.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.4193, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0031, "vega": 0.08, "theta": -0.0371, "rho": 0.1986, "theo": 47.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "IEX261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 5.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0031, "vega": 0.0801, "theta": -0.0418, "rho": -0.0128, "theo": 0.6947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00195000", "bid": 40.0, "bid_size": 11.0, "ask": 44.5, "ask_size": 8.0, "iv": 0.3755, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0039, "vega": 0.0936, "theta": -0.0419, "rho": 0.2011, "theo": 42.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "IEX261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5311, "open_interest": 0.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0039, "vega": 0.094, "theta": -0.0462, "rho": -0.0155, "theo": 0.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "IEX261218C00200000", "bid": 36.0, "bid_size": 3.0, "ask": 39.5, "ask_size": 3.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0049, "vega": 0.1103, "theta": -0.0473, "rho": 0.2028, "theo": 37.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "IEX261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0049, "vega": 0.1106, "theta": -0.0511, "rho": -0.0191, "theo": 0.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00210000", "bid": 26.5, "bid_size": 8.0, "ask": 30.0, "ask_size": 8.0, "iv": 0.3275, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0079, "vega": 0.1542, "theta": -0.0597, "rho": 0.202, "theo": 28.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "IEX261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0079, "vega": 0.1547, "theta": -0.0628, "rho": -0.0298, "theo": 1.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218C00220000", "bid": 17.1, "bid_size": 8.0, "ask": 21.0, "ask_size": 7.0, "iv": 0.272, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0129, "vega": 0.2155, "theta": -0.0741, "rho": 0.1912, "theo": 19.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IEX261218P00220000", "bid": 1.15, "bid_size": 3.0, "ask": 4.1, "ask_size": 5.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1982, "gamma": 0.013, "vega": 0.2166, "theta": -0.0765, "rho": -0.0487, "theo": 2.444, "change": 0.0, "open": 0.0, "high": 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": "IEX261218C00230000", "bid": 9.5, "bid_size": 17.0, "ask": 12.7, "ask_size": 18.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0195, "vega": 0.2836, "theta": -0.0873, "rho": 0.1616, "theo": 11.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IEX261218P00230000", "bid": 4.1, "bid_size": 6.0, "ask": 4.8, "ask_size": 16.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.345, "gamma": 0.0198, "vega": 0.2844, "theta": -0.0892, "rho": -0.0808, "theo": 4.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "IEX261218C00240000", "bid": 5.5, "bid_size": 6.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.2414, "open_interest": 8.0, "volume": 48.0, "delta": 0.4446, "gamma": 0.0221, "vega": 0.3047, "theta": -0.0898, "rho": 0.1114, "theo": 5.6524, "change": 2.575, "open": 4.8, "high": 5.6, "low": 4.8, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T13:42:25", "percent_change": 85.124, "prev_day_close": 3.02499997615814}, {"option": "IEX261218P00240000", "bid": 6.6, "bid_size": 13.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.2002, "open_interest": 2.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0226, "vega": 0.303, "theta": -0.0916, "rho": -0.1196, "theo": 8.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T15:26:46", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "IEX261218C00250000", "bid": 1.8, "bid_size": 7.0, "ask": 2.95, "ask_size": 19.0, "iv": 0.2242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2637, "gamma": 0.0172, "vega": 0.2536, "theta": -0.0789, "rho": 0.0664, "theo": 2.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00250000", "bid": 13.6, "bid_size": 21.0, "ask": 16.5, "ask_size": 26.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.7472, "gamma": 0.0179, "vega": 0.2465, "theta": -0.0807, "rho": -0.1399, "theo": 16.1768, "change": 0.0, "open": 0.0, "high": 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": "IEX261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3116, "open_interest": 0.0, "volume": 0.0, "delta": 0.1597, "gamma": 0.0115, "vega": 0.1899, "theta": -0.0649, "rho": 0.0401, "theo": 1.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00260000", "bid": 22.0, "bid_size": 7.0, "ask": 26.0, "ask_size": 10.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.0122, "vega": 0.1763, "theta": -0.0664, "rho": -0.1338, "theo": 25.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5499992370606}, {"option": "IEX261218C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.1033, "gamma": 0.0076, "vega": 0.141, "theta": -0.053, "rho": 0.0258, "theo": 1.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00270000", "bid": 31.5, "bid_size": 2.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0083, "vega": 0.1221, "theta": -0.0544, "rho": -0.1186, "theo": 34.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "IEX261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0052, "vega": 0.1067, "theta": -0.0437, "rho": 0.0176, "theo": 0.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00280000", "bid": 41.5, "bid_size": 4.0, "ask": 45.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.947, "gamma": 0.0059, "vega": 0.0829, "theta": -0.0454, "rho": -0.0967, "theo": 44.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "IEX261218C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 8.0, "iv": 0.3777, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0037, "vega": 0.0826, "theta": -0.0365, "rho": 0.0126, "theo": 0.5581, "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": 2.45000004768372}, {"option": "IEX261218P00290000", "bid": 51.5, "bid_size": 2.0, "ask": 55.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0045, "vega": 0.0537, "theta": -0.0374, "rho": -0.0753, "theo": 54.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "IEX261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0027, "vega": 0.0654, "theta": -0.0309, "rho": 0.0094, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00300000", "bid": 61.5, "bid_size": 4.0, "ask": 66.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9821, "gamma": 0.0034, "vega": 0.0341, "theta": -0.0323, "rho": -0.0428, "theo": 64.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7000007629394}, {"option": "IEX261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.002, "vega": 0.0528, "theta": -0.0264, "rho": 0.0072, "theo": 0.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00310000", "bid": 71.5, "bid_size": 4.0, "ask": 76.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0021, "vega": 0.016, "theta": -0.0286, "rho": -0.0234, "theo": 73.9765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.7000007629394}, {"option": "IEX261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.5288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0016, "vega": 0.0432, "theta": -0.0229, "rho": 0.0057, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00320000", "bid": 81.5, "bid_size": 4.0, "ask": 86.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0013, "vega": 0.0092, "theta": -0.0157, "rho": -0.0028, "theo": 83.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "IEX261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.0186, "gamma": 0.0012, "vega": 0.0359, "theta": -0.0199, "rho": 0.0045, "theo": 0.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00330000", "bid": 91.5, "bid_size": 4.0, "ask": 96.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0005, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 93.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "IEX261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.001, "vega": 0.0302, "theta": -0.0175, "rho": 0.0037, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00340000", "bid": 101.5, "bid_size": 4.0, "ask": 106.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 103.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "IEX261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 12.0, "iv": 0.6603, "open_interest": 0.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0008, "vega": 0.0257, "theta": -0.0155, "rho": 0.0031, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX261218P00350000", "bid": 111.5, "bid_size": 4.0, "ask": 116.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 113.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.75}, {"option": "IEX270115C00135000", "bid": 99.9, "bid_size": 4.0, "ask": 104.5, "ask_size": 4.0, "iv": 0.6876, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0004, "vega": 0.027, "theta": -0.0004, "rho": 0.2375, "theo": 101.9025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.3499984741211}, {"option": "IEX270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 0.5688, "open_interest": 0.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0005, "vega": 0.0296, "theta": -0.0127, "rho": -0.0053, "theo": 0.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IEX270115C00140000", "bid": 95.0, "bid_size": 4.0, "ask": 99.5, "ask_size": 4.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0005, "vega": 0.0328, "theta": -0.002, "rho": 0.2453, "theo": 96.9722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.3499984741211}, {"option": "IEX270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8771, "open_interest": 4.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0006, "vega": 0.0337, "theta": -0.0138, "rho": -0.0061, "theo": 0.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00145000", "bid": 90.0, "bid_size": 4.0, "ask": 94.5, "ask_size": 4.0, "iv": 0.6038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0006, "vega": 0.0362, "theta": -0.0038, "rho": 0.2535, "theo": 92.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "IEX270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.8287, "open_interest": 1.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0007, "vega": 0.0383, "theta": -0.0151, "rho": -0.0071, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IEX270115C00150000", "bid": 85.0, "bid_size": 4.0, "ask": 89.9, "ask_size": 4.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0008, "vega": 0.0393, "theta": -0.0058, "rho": 0.2618, "theo": 87.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "IEX270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7818, "open_interest": 2.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0008, "vega": 0.0437, "theta": -0.0165, "rho": -0.0083, "theo": 0.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IEX270115C00155000", "bid": 80.0, "bid_size": 4.0, "ask": 84.8, "ask_size": 4.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0009, "vega": 0.049, "theta": -0.0078, "rho": 0.269, "theo": 82.2114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5999984741211}, {"option": "IEX270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.7362, "open_interest": 1.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.001, "vega": 0.0499, "theta": -0.018, "rho": -0.0097, "theo": 0.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-05-18T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00160000", "bid": 75.0, "bid_size": 4.0, "ask": 79.9, "ask_size": 7.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0011, "vega": 0.0544, "theta": -0.01, "rho": 0.2766, "theo": 77.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5499992370606}, {"option": "IEX270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.6919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0011, "vega": 0.057, "theta": -0.0197, "rho": -0.0113, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00165000", "bid": 70.0, "bid_size": 4.0, "ask": 74.9, "ask_size": 7.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0013, "vega": 0.0591, "theta": -0.0124, "rho": 0.2844, "theo": 72.41, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7000007629394}, {"option": "IEX270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 4.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0014, "vega": 0.0654, "theta": -0.0216, "rho": -0.0133, "theo": 0.5167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00170000", "bid": 65.3, "bid_size": 4.0, "ask": 70.0, "ask_size": 4.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0016, "vega": 0.0735, "theta": -0.0149, "rho": 0.2904, "theo": 67.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "IEX270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.6064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0016, "vega": 0.075, "theta": -0.0237, "rho": -0.0157, "theo": 0.5948, "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": 1.79999995231628}, {"option": "IEX270115C00175000", "bid": 60.2, "bid_size": 5.0, "ask": 65.0, "ask_size": 6.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": 0.9613, "gamma": 0.0019, "vega": 0.0812, "theta": -0.0178, "rho": 0.2972, "theo": 62.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "IEX270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.002, "vega": 0.0862, "theta": -0.026, "rho": -0.0185, "theo": 0.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00180000", "bid": 55.4, "bid_size": 5.0, "ask": 60.0, "ask_size": 4.0, "iv": 0.3882, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0023, "vega": 0.0971, "theta": -0.0208, "rho": 0.3043, "theo": 57.7975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "IEX270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0024, "vega": 0.0994, "theta": -0.0285, "rho": -0.0221, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00185000", "bid": 51.2, "bid_size": 2.0, "ask": 55.0, "ask_size": 2.0, "iv": 0.3912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0028, "vega": 0.1099, "theta": -0.0241, "rho": 0.3078, "theo": 52.9719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "IEX270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0029, "vega": 0.1146, "theta": -0.0313, "rho": -0.0264, "theo": 0.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00190000", "bid": 46.5, "bid_size": 2.0, "ask": 50.0, "ask_size": 8.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0034, "vega": 0.1277, "theta": -0.0277, "rho": 0.3137, "theo": 48.1679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.5, "last_trade_time": "2026-06-05T10:02:14", "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "IEX270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0035, "vega": 0.1325, "theta": -0.0344, "rho": -0.0319, "theo": 1.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00195000", "bid": 41.8, "bid_size": 4.0, "ask": 45.2, "ask_size": 4.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0042, "vega": 0.1472, "theta": -0.0316, "rho": 0.3148, "theo": 43.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "IEX270115P00195000", "bid": 0.05, "bid_size": 10.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.4103, "open_interest": 1.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0043, "vega": 0.1532, "theta": -0.0378, "rho": -0.0386, "theo": 1.3142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-06-05T10:05:41", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00200000", "bid": 37.0, "bid_size": 15.0, "ask": 40.1, "ask_size": 17.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0052, "vega": 0.1756, "theta": -0.0359, "rho": 0.3152, "theo": 38.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IEX270115P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0053, "vega": 0.1776, "theta": -0.0415, "rho": -0.0471, "theo": 1.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115C00210000", "bid": 27.5, "bid_size": 18.0, "ask": 31.0, "ask_size": 18.0, "iv": 0.2752, "open_interest": 16.0, "volume": 2.0, "delta": 0.8547, "gamma": 0.0078, "vega": 0.2313, "theta": -0.0453, "rho": 0.3113, "theo": 29.5145, "change": 8.6, "open": 29.8, "high": 29.8, "low": 29.8, "tick": "no_change", "last_trade_price": 29.8, "last_trade_time": "2026-11-09T13:34:16", "percent_change": 40.566, "prev_day_close": 21.1999998092651}, {"option": "IEX270115P00210000", "bid": 0.3, "bid_size": 25.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.2976, "open_interest": 1.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.008, "vega": 0.2373, "theta": -0.0497, "rho": -0.0716, "theo": 2.3476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T10:29:04", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "IEX270115C00220000", "bid": 19.0, "bid_size": 18.0, "ask": 22.4, "ask_size": 18.0, "iv": 0.2499, "open_interest": 1.0, "volume": 0.0, "delta": 0.7736, "gamma": 0.0116, "vega": 0.3082, "theta": -0.0553, "rho": 0.2908, "theo": 20.8687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-27T11:34:58", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IEX270115P00220000", "bid": 2.6, "bid_size": 21.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.2494, "open_interest": 67.0, "volume": 2.0, "delta": -0.2332, "gamma": 0.0118, "vega": 0.3104, "theta": -0.0583, "rho": -0.1118, "theo": 3.6868, "change": -2.4, "open": 3.9, "high": 3.9, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T11:04:57", "percent_change": -40.0, "prev_day_close": 6.0}, {"option": "IEX270115C00230000", "bid": 12.5, "bid_size": 18.0, "ask": 14.7, "ask_size": 17.0, "iv": 0.2389, "open_interest": 60.0, "volume": 2.0, "delta": 0.645, "gamma": 0.0159, "vega": 0.377, "theta": -0.0635, "rho": 0.2492, "theo": 13.3124, "change": 5.85, "open": 14.0, "high": 14.0, "low": 14.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T13:44:41", "percent_change": 71.7791, "prev_day_close": 8.15000009536743}, {"option": "IEX270115P00230000", "bid": 5.1, "bid_size": 18.0, "ask": 6.9, "ask_size": 15.0, "iv": 0.2277, "open_interest": 43.0, "volume": 1.0, "delta": -0.364, "gamma": 0.016, "vega": 0.3788, "theta": -0.0648, "rho": -0.1727, "theo": 6.1342, "change": -4.55, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-09T11:29:55", "percent_change": -42.3256, "prev_day_close": 10.75}, {"option": "IEX270115C00240000", "bid": 7.1, "bid_size": 16.0, "ask": 8.8, "ask_size": 19.0, "iv": 0.2268, "open_interest": 378.0, "volume": 0.0, "delta": 0.4741, "gamma": 0.018, "vega": 0.4005, "theta": -0.0651, "rho": 0.1894, "theo": 7.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-03T12:36:09", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IEX270115P00240000", "bid": 9.0, "bid_size": 24.0, "ask": 11.3, "ask_size": 24.0, "iv": 0.2106, "open_interest": 9.0, "volume": 1.0, "delta": -0.5363, "gamma": 0.0181, "vega": 0.3996, "theta": -0.0652, "rho": -0.2431, "theo": 10.4959, "change": -4.4, "open": 11.8, "high": 11.8, "low": 11.8, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-09T10:30:21", "percent_change": -27.1605, "prev_day_close": 16.2000002861023}, {"option": "IEX270115C00250000", "bid": 3.1, "bid_size": 20.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.2127, "open_interest": 115.0, "volume": 1.0, "delta": 0.3115, "gamma": 0.0158, "vega": 0.3621, "theta": -0.0588, "rho": 0.1259, "theo": 4.2323, "change": 1.45, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T11:54:00", "percent_change": 59.1837, "prev_day_close": 2.45000004768372}, {"option": "IEX270115P00250000", "bid": 14.9, "bid_size": 18.0, "ask": 17.5, "ask_size": 18.0, "iv": 0.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.701, "gamma": 0.0162, "vega": 0.3493, "theta": -0.059, "rho": -0.2829, "theo": 17.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "IEX270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.2348, "open_interest": 7.0, "volume": 0.0, "delta": 0.1984, "gamma": 0.0117, "vega": 0.2875, "theta": -0.049, "rho": 0.0787, "theo": 2.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-10-16T10:54:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115P00260000", "bid": 22.8, "bid_size": 26.0, "ask": 26.5, "ask_size": 18.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": -0.8191, "gamma": 0.0127, "vega": 0.2652, "theta": -0.0503, "rho": -0.2675, "theo": 25.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "IEX270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2919, "open_interest": 1.0, "volume": 0.0, "delta": 0.1297, "gamma": 0.0082, "vega": 0.2164, "theta": -0.0397, "rho": 0.0529, "theo": 1.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-05-26T13:55:42", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115P00270000", "bid": 31.5, "bid_size": 11.0, "ask": 36.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0096, "vega": 0.1828, "theta": -0.0421, "rho": -0.2134, "theo": 34.5968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "IEX270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3437, "open_interest": 1.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0058, "vega": 0.1684, "theta": -0.0321, "rho": 0.0366, "theo": 1.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-05-26T15:11:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115P00280000", "bid": 41.5, "bid_size": 2.0, "ask": 45.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0073, "vega": 0.1156, "theta": -0.0359, "rho": -0.1579, "theo": 44.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "IEX270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 5.0, "iv": 0.3486, "open_interest": 2.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0041, "vega": 0.1285, "theta": -0.0262, "rho": 0.0246, "theo": 0.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115P00290000", "bid": 51.5, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0056, "vega": 0.0608, "theta": -0.0304, "rho": -0.0915, "theo": 54.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "IEX270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4361, "open_interest": 3.0, "volume": 0.0, "delta": 0.0452, "gamma": 0.003, "vega": 0.1011, "theta": -0.0216, "rho": 0.018, "theo": 0.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-27T12:29:33", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115P00300000", "bid": 61.5, "bid_size": 4.0, "ask": 66.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0031, "vega": 0.0134, "theta": -0.021, "rho": 0.0, "theo": 63.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "IEX270115C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4778, "open_interest": 4.0, "volume": 0.0, "delta": 0.0341, "gamma": 0.0023, "vega": 0.0788, "theta": -0.0181, "rho": 0.0139, "theo": 0.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-12T09:30:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115P00310000", "bid": 71.5, "bid_size": 4.0, "ask": 76.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 73.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "IEX270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 5.0, "iv": 0.3922, "open_interest": 2.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0017, "vega": 0.0626, "theta": -0.0152, "rho": 0.0104, "theo": 0.3164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-06-25T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270115P00320000", "bid": 81.5, "bid_size": 4.0, "ask": 86.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.021, "rho": 0.0, "theo": 83.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-07-29T09:33:51", "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "IEX270416C00145000", "bid": 91.4, "bid_size": 5.0, "ask": 96.0, "ask_size": 5.0, "iv": 0.4694, "open_interest": 1.0, "volume": 0.0, "delta": 0.968, "gamma": 0.001, "vega": 0.1036, "theta": 0.0, "rho": 0.5872, "theo": 93.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.5, "last_trade_time": "2026-09-18T10:44:54", "percent_change": 0.0, "prev_day_close": 83.7999992370606}, {"option": "IEX270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5484, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.001, "vega": 0.1042, "theta": -0.0136, "rho": -0.0308, "theo": 0.8056, "change": 0.0, "open": 0.0, "high": 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": "IEX270416C00150000", "bid": 86.5, "bid_size": 4.0, "ask": 91.0, "ask_size": 4.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0011, "vega": 0.1162, "theta": -0.0019, "rho": 0.6037, "theo": 88.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.1500015258789}, {"option": "IEX270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.5179, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.0012, "vega": 0.1172, "theta": -0.0148, "rho": -0.0352, "theo": 0.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IEX270416C00155000", "bid": 81.5, "bid_size": 4.0, "ask": 86.4, "ask_size": 3.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0013, "vega": 0.1305, "theta": -0.0038, "rho": 0.6194, "theo": 83.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "IEX270416P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 5.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0013, "vega": 0.1316, "theta": -0.016, "rho": -0.0404, "theo": 1.0291, "change": 0.0, "open": 0.0, "high": 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": "IEX270416C00160000", "bid": 77.0, "bid_size": 8.0, "ask": 81.3, "ask_size": 7.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0016, "vega": 0.1466, "theta": -0.0058, "rho": 0.6342, "theo": 78.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "IEX270416P00160000", "bid": 0.05, "bid_size": 9.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0016, "vega": 0.1476, "theta": -0.0174, "rho": -0.0465, "theo": 1.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416C00165000", "bid": 72.1, "bid_size": 7.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0018, "vega": 0.1644, "theta": -0.0079, "rho": 0.6479, "theo": 74.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1499996185303}, {"option": "IEX270416P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0018, "vega": 0.1659, "theta": -0.0188, "rho": -0.0535, "theo": 1.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416C00170000", "bid": 67.6, "bid_size": 4.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0021, "vega": 0.1845, "theta": -0.0102, "rho": 0.6603, "theo": 69.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "IEX270416P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0021, "vega": 0.1864, "theta": -0.0204, "rho": -0.0616, "theo": 1.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416C00175000", "bid": 62.6, "bid_size": 8.0, "ask": 66.7, "ask_size": 7.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0024, "vega": 0.2069, "theta": -0.0125, "rho": 0.6711, "theo": 64.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "IEX270416P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3768, "open_interest": 0.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0025, "vega": 0.2087, "theta": -0.022, "rho": -0.0712, "theo": 1.7424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416C00180000", "bid": 58.0, "bid_size": 11.0, "ask": 62.2, "ask_size": 8.0, "iv": 0.3287, "open_interest": 14.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0028, "vega": 0.2316, "theta": -0.0149, "rho": 0.6802, "theo": 60.1682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 62.75, "last_trade_time": "2026-10-28T14:10:35", "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "IEX270416P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0029, "vega": 0.2342, "theta": -0.0238, "rho": -0.0821, "theo": 2.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416C00185000", "bid": 53.3, "bid_size": 13.0, "ask": 57.5, "ask_size": 13.0, "iv": 0.3123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9048, "gamma": 0.0033, "vega": 0.2594, "theta": -0.0175, "rho": 0.6869, "theo": 55.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "IEX270416P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.0034, "vega": 0.2616, "theta": -0.0257, "rho": -0.0952, "theo": 2.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IEX270416C00190000", "bid": 48.8, "bid_size": 6.0, "ask": 52.4, "ask_size": 14.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0039, "vega": 0.2894, "theta": -0.0201, "rho": 0.6912, "theo": 51.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "IEX270416P00190000", "bid": 1.2, "bid_size": 17.0, "ask": 3.9, "ask_size": 31.0, "iv": 0.3026, "open_interest": 0.0, "volume": 1.0, "delta": -0.109, "gamma": 0.004, "vega": 0.2928, "theta": -0.0278, "rho": -0.1104, "theo": 2.676, "change": -0.25, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T10:29:26", "percent_change": -9.61539, "prev_day_close": 2.60000000149012}, {"option": "IEX270416C00195000", "bid": 45.0, "bid_size": 12.0, "ask": 48.4, "ask_size": 14.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0045, "vega": 0.3229, "theta": -0.0228, "rho": 0.6922, "theo": 46.56, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "IEX270416P00195000", "bid": 0.4, "bid_size": 24.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0046, "vega": 0.326, "theta": -0.0299, "rho": -0.1278, "theo": 3.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "IEX270416C00200000", "bid": 40.1, "bid_size": 4.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.2807, "open_interest": 2.0, "volume": 0.0, "delta": 0.8504, "gamma": 0.0052, "vega": 0.3585, "theta": -0.0256, "rho": 0.6898, "theo": 42.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.48, "last_trade_time": "2026-10-20T09:30:31", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "IEX270416P00200000", "bid": 0.25, "bid_size": 4.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1492, "gamma": 0.0053, "vega": 0.3627, "theta": -0.0321, "rho": -0.148, "theo": 3.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IEX270416C00210000", "bid": 31.8, "bid_size": 5.0, "ask": 35.9, "ask_size": 4.0, "iv": 0.2662, "open_interest": 2.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.0068, "vega": 0.4365, "theta": -0.0312, "rho": 0.6711, "theo": 33.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.05, "last_trade_time": "2026-09-08T10:38:57", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "IEX270416P00210000", "bid": 4.4, "bid_size": 8.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.2696, "open_interest": 106.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.007, "vega": 0.4423, "theta": -0.0366, "rho": -0.1993, "theo": 5.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-10-28T12:12:30", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IEX270416C00220000", "bid": 24.5, "bid_size": 14.0, "ask": 27.7, "ask_size": 19.0, "iv": 0.249, "open_interest": 13.0, "volume": 0.0, "delta": 0.7236, "gamma": 0.0087, "vega": 0.5163, "theta": -0.0363, "rho": 0.63, "theo": 25.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.45, "last_trade_time": "2026-10-28T14:10:35", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IEX270416P00220000", "bid": 5.9, "bid_size": 18.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.2478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.009, "vega": 0.5214, "theta": -0.0407, "rho": -0.2636, "theo": 7.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IEX270416C00230000", "bid": 18.4, "bid_size": 15.0, "ask": 20.9, "ask_size": 15.0, "iv": 0.2419, "open_interest": 1.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0104, "vega": 0.5823, "theta": -0.0401, "rho": 0.5638, "theo": 19.0837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.89, "last_trade_time": "2026-10-16T10:22:25", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IEX270416P00230000", "bid": 8.1, "bid_size": 26.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.2261, "open_interest": 20.0, "volume": 1.0, "delta": -0.3798, "gamma": 0.0109, "vega": 0.5853, "theta": -0.0436, "rho": -0.3414, "theo": 10.1574, "change": -2.26, "open": 11.64, "high": 11.64, "low": 11.64, "tick": "up", "last_trade_price": 11.64, "last_trade_time": "2026-11-09T10:29:26", "percent_change": -16.259, "prev_day_close": 13.8999996185303}, {"option": "IEX270416C00240000", "bid": 12.0, "bid_size": 25.0, "ask": 15.6, "ask_size": 17.0, "iv": 0.2288, "open_interest": 3.0, "volume": 0.0, "delta": 0.5212, "gamma": 0.0114, "vega": 0.6147, "theta": -0.0416, "rho": 0.4759, "theo": 13.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T10:56:34", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IEX270416P00240000", "bid": 13.2, "bid_size": 15.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.4957, "gamma": 0.0121, "vega": 0.6102, "theta": -0.0442, "rho": -0.4186, "theo": 14.5111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IEX270416C00250000", "bid": 7.0, "bid_size": 9.0, "ask": 11.3, "ask_size": 9.0, "iv": 0.2183, "open_interest": 0.0, "volume": 0.0, "delta": 0.4099, "gamma": 0.0114, "vega": 0.6012, "theta": -0.0405, "rho": 0.3798, "theo": 9.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IEX270416P00250000", "bid": 18.3, "bid_size": 3.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.2164, "open_interest": 3.0, "volume": 0.0, "delta": -0.615, "gamma": 0.0122, "vega": 0.5833, "theta": -0.0419, "rho": -0.482, "theo": 20.3425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-10-28T11:10:30", "percent_change": 0.0, "prev_day_close": 26.7999992370605}, {"option": "IEX270416C00260000", "bid": 3.5, "bid_size": 15.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.2126, "open_interest": 0.0, "volume": 0.0, "delta": 0.311, "gamma": 0.0103, "vega": 0.5486, "theta": -0.0373, "rho": 0.2904, "theo": 6.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "IEX270416P00260000", "bid": 25.2, "bid_size": 3.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0113, "vega": 0.5095, "theta": -0.0378, "rho": -0.5033, "theo": 27.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8499984741211}, {"option": "IEX270416C00270000", "bid": 1.3, "bid_size": 9.0, "ask": 5.0, "ask_size": 8.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.2324, "gamma": 0.0087, "vega": 0.4766, "theta": -0.033, "rho": 0.218, "theo": 4.3709, "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": 2.65000005066395}, {"option": "IEX270416P00270000", "bid": 33.0, "bid_size": 4.0, "ask": 37.0, "ask_size": 11.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0101, "vega": 0.4099, "theta": -0.0337, "rho": -0.4731, "theo": 35.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "IEX270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": 0.1738, "gamma": 0.0071, "vega": 0.4029, "theta": -0.0287, "rho": 0.1635, "theo": 3.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416P00280000", "bid": 41.5, "bid_size": 14.0, "ask": 45.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8798, "gamma": 0.0089, "vega": 0.3007, "theta": -0.0303, "rho": -0.3828, "theo": 44.7552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.9500007629394}, {"option": "IEX270416C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.0056, "vega": 0.3362, "theta": -0.0246, "rho": 0.1236, "theo": 2.2667, "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": 2.45000004768372}, {"option": "IEX270416P00290000", "bid": 51.5, "bid_size": 4.0, "ask": 56.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0082, "vega": 0.1921, "theta": -0.0264, "rho": -0.2435, "theo": 54.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.75}, {"option": "IEX270416C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2765, "open_interest": 0.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0045, "vega": 0.2796, "theta": -0.0211, "rho": 0.0947, "theo": 1.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416P00300000", "bid": 61.5, "bid_size": 4.0, "ask": 66.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.006, "vega": 0.081, "theta": -0.0343, "rho": -0.1168, "theo": 63.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "IEX270416C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.0784, "gamma": 0.0036, "vega": 0.2329, "theta": -0.0182, "rho": 0.0735, "theo": 1.3021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416P00310000", "bid": 71.5, "bid_size": 4.0, "ask": 76.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0016, "vega": 0.0, "theta": -0.0303, "rho": 0.0, "theo": 73.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "IEX270416C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3297, "open_interest": 0.0, "volume": 0.0, "delta": 0.062, "gamma": 0.0029, "vega": 0.1951, "theta": -0.0157, "rho": 0.058, "theo": 1.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416P00320000", "bid": 81.5, "bid_size": 4.0, "ask": 86.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0303, "rho": 0.0, "theo": 83.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "IEX270416C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0024, "vega": 0.1644, "theta": -0.0136, "rho": 0.0465, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416P00330000", "bid": 91.5, "bid_size": 4.0, "ask": 96.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0303, "rho": 0.0, "theo": 93.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "IEX270416C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 4.0, "iv": 0.3424, "open_interest": 2.0, "volume": 0.0, "delta": 0.0403, "gamma": 0.0019, "vega": 0.1392, "theta": -0.0118, "rho": 0.0376, "theo": 0.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T12:28:35", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416P00340000", "bid": 101.5, "bid_size": 4.0, "ask": 106.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0303, "rho": 0.0, "theo": 103.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}, {"option": "IEX270416C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.0016, "vega": 0.1188, "theta": -0.0103, "rho": 0.0308, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270416P00350000", "bid": 111.5, "bid_size": 4.0, "ask": 116.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0303, "rho": 0.0, "theo": 113.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.700000762939}, {"option": "IEX270416C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0013, "vega": 0.1019, "theta": -0.0091, "rho": 0.0255, "theo": 0.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IEX270416P00360000", "bid": 121.5, "bid_size": 4.0, "ask": 126.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0303, "rho": 0.0, "theo": 123.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "IEX270521C00150000", "bid": 87.0, "bid_size": 4.0, "ask": 91.9, "ask_size": 4.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0011, "vega": 0.1165, "theta": -0.0003, "rho": 0.726, "theo": 89.3896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "IEX270521P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 5.0, "iv": 0.462, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0011, "vega": 0.1233, "theta": -0.0113, "rho": -0.0425, "theo": 0.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521C00160000", "bid": 77.5, "bid_size": 6.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.3387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0015, "vega": 0.1558, "theta": -0.0039, "rho": 0.7605, "theo": 79.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.4500007629394}, {"option": "IEX270521P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.4189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0015, "vega": 0.16, "theta": -0.0138, "rho": -0.0581, "theo": 1.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521C00165000", "bid": 73.1, "bid_size": 3.0, "ask": 77.5, "ask_size": 6.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0017, "vega": 0.1683, "theta": -0.0059, "rho": 0.779, "theo": 75.2186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "IEX270521P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0018, "vega": 0.1816, "theta": -0.0153, "rho": -0.068, "theo": 1.3224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521C00170000", "bid": 68.1, "bid_size": 8.0, "ask": 72.5, "ask_size": 8.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9409, "gamma": 0.002, "vega": 0.203, "theta": -0.008, "rho": 0.7895, "theo": 70.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "IEX270521P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0593, "gamma": 0.0021, "vega": 0.2056, "theta": -0.0168, "rho": -0.0792, "theo": 1.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521C00175000", "bid": 63.7, "bid_size": 5.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0024, "vega": 0.2222, "theta": -0.0102, "rho": 0.8035, "theo": 65.9379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5}, {"option": "IEX270521P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0025, "vega": 0.2326, "theta": -0.0184, "rho": -0.0928, "theo": 1.8021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521C00180000", "bid": 59.1, "bid_size": 3.0, "ask": 63.5, "ask_size": 11.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0028, "vega": 0.2603, "theta": -0.0125, "rho": 0.8102, "theo": 61.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "IEX270521P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0819, "gamma": 0.0029, "vega": 0.2627, "theta": -0.0202, "rho": -0.1082, "theo": 2.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IEX270521C00185000", "bid": 54.6, "bid_size": 8.0, "ask": 58.8, "ask_size": 8.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0032, "vega": 0.286, "theta": -0.015, "rho": 0.8188, "theo": 56.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "IEX270521P00185000", "bid": 0.1, "bid_size": 14.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0034, "vega": 0.2957, "theta": -0.0222, "rho": -0.1266, "theo": 2.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IEX270521C00190000", "bid": 50.0, "bid_size": 9.0, "ask": 54.2, "ask_size": 9.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0038, "vega": 0.3287, "theta": -0.0175, "rho": 0.8195, "theo": 52.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "IEX270521P00190000", "bid": 0.1, "bid_size": 7.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0039, "vega": 0.3316, "theta": -0.0242, "rho": -0.1473, "theo": 2.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "IEX270521C00195000", "bid": 45.8, "bid_size": 5.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0044, "vega": 0.3593, "theta": -0.0202, "rho": 0.8218, "theo": 48.0198, "change": 0.0, "open": 0.0, "high": 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": "IEX270521P00195000", "bid": 0.65, "bid_size": 6.0, "ask": 5.5, "ask_size": 11.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0045, "vega": 0.3704, "theta": -0.0263, "rho": -0.1712, "theo": 3.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "IEX270521C00200000", "bid": 41.3, "bid_size": 8.0, "ask": 45.5, "ask_size": 8.0, "iv": 0.2642, "open_interest": 0.0, "volume": 0.0, "delta": 0.8481, "gamma": 0.005, "vega": 0.4073, "theta": -0.0228, "rho": 0.8135, "theo": 43.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "IEX270521P00200000", "bid": 1.15, "bid_size": 5.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.2598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1556, "gamma": 0.0052, "vega": 0.4114, "theta": -0.0285, "rho": -0.1985, "theo": 4.0902, "change": 0.0, "open": 0.0, "high": 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": "IEX270521C00210000", "bid": 33.3, "bid_size": 4.0, "ask": 37.5, "ask_size": 4.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0064, "vega": 0.4915, "theta": -0.0281, "rho": 0.7886, "theo": 35.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "IEX270521P00210000", "bid": 2.85, "bid_size": 10.0, "ask": 7.5, "ask_size": 17.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0067, "vega": 0.4974, "theta": -0.033, "rho": -0.2637, "theo": 5.7458, "change": 0.0, "open": 0.0, "high": 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": "IEX270521C00220000", "bid": 25.8, "bid_size": 4.0, "ask": 30.2, "ask_size": 4.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": 0.723, "gamma": 0.0079, "vega": 0.5714, "theta": -0.0329, "rho": 0.7433, "theo": 28.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "IEX270521P00220000", "bid": 6.9, "bid_size": 7.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2864, "gamma": 0.0083, "vega": 0.5801, "theta": -0.037, "rho": -0.3425, "theo": 8.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IEX270521C00230000", "bid": 19.4, "bid_size": 4.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6374, "gamma": 0.0093, "vega": 0.6338, "theta": -0.0365, "rho": 0.6833, "theo": 21.4264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IEX270521P00230000", "bid": 9.0, "bid_size": 8.0, "ask": 13.4, "ask_size": 9.0, "iv": 0.2329, "open_interest": 0.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0098, "vega": 0.6439, "theta": -0.0401, "rho": -0.4268, "theo": 11.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "IEX270521C00240000", "bid": 14.7, "bid_size": 11.0, "ask": 17.7, "ask_size": 17.0, "iv": 0.2335, "open_interest": 2.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0102, "vega": 0.6759, "theta": -0.0382, "rho": 0.5779, "theo": 15.8341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-11-06T14:17:35", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IEX270521P00240000", "bid": 14.1, "bid_size": 4.0, "ask": 18.0, "ask_size": 11.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0109, "vega": 0.6715, "theta": -0.0413, "rho": -0.5085, "theo": 15.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IEX270521C00250000", "bid": 9.3, "bid_size": 5.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.2261, "open_interest": 3.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0103, "vega": 0.6725, "theta": -0.0378, "rho": 0.4844, "theo": 11.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T13:51:41", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "IEX270521P00250000", "bid": 18.7, "bid_size": 10.0, "ask": 23.4, "ask_size": 9.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.0112, "vega": 0.6515, "theta": -0.0402, "rho": -0.5686, "theo": 21.3597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "IEX270521C00260000", "bid": 5.7, "bid_size": 3.0, "ask": 10.4, "ask_size": 4.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": 0.3472, "gamma": 0.0097, "vega": 0.6357, "theta": -0.0354, "rho": 0.3798, "theo": 8.0515, "change": 0.0, "open": 0.0, "high": 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": "IEX270521P00260000", "bid": 25.5, "bid_size": 3.0, "ask": 30.0, "ask_size": 6.0, "iv": 0.2149, "open_interest": 0.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0109, "vega": 0.5838, "theta": -0.0373, "rho": -0.5907, "theo": 28.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "IEX270521C00270000", "bid": 3.0, "bid_size": 6.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0086, "vega": 0.5606, "theta": -0.0318, "rho": 0.2947, "theo": 5.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IEX270521P00270000", "bid": 33.0, "bid_size": 3.0, "ask": 37.7, "ask_size": 1.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.7871, "gamma": 0.0102, "vega": 0.4825, "theta": -0.0341, "rho": -0.553, "theo": 36.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "IEX270521C00280000", "bid": 1.0, "bid_size": 15.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.2025, "gamma": 0.0073, "vega": 0.4839, "theta": -0.0276, "rho": 0.2258, "theo": 4.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "IEX270521P00280000", "bid": 41.5, "bid_size": 4.0, "ask": 46.3, "ask_size": 1.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.0097, "vega": 0.3516, "theta": -0.032, "rho": -0.4512, "theo": 44.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "IEX270521C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.006, "vega": 0.4077, "theta": -0.0235, "rho": 0.1718, "theo": 2.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521P00290000", "bid": 51.5, "bid_size": 2.0, "ask": 56.3, "ask_size": 1.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0091, "vega": 0.1965, "theta": -0.0303, "rho": -0.2628, "theo": 54.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7000007629394}, {"option": "IEX270521C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0048, "vega": 0.3378, "theta": -0.0198, "rho": 0.13, "theo": 2.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521P00300000", "bid": 61.5, "bid_size": 2.0, "ask": 66.2, "ask_size": 4.0, "iv": 0.2433, "open_interest": 0.0, "volume": 0.0, "delta": -0.9831, "gamma": 0.0046, "vega": 0.0293, "theta": -0.0272, "rho": 0.0, "theo": 63.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "IEX270521C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": 0.0876, "gamma": 0.0038, "vega": 0.2768, "theta": -0.0165, "rho": 0.098, "theo": 1.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521P00310000", "bid": 71.5, "bid_size": 4.0, "ask": 76.2, "ask_size": 1.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 73.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "IEX270521C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0031, "vega": 0.2267, "theta": -0.0138, "rho": 0.0747, "theo": 1.1238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521P00320000", "bid": 81.5, "bid_size": 4.0, "ask": 86.2, "ask_size": 4.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 83.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "IEX270521C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0024, "vega": 0.1905, "theta": -0.0115, "rho": 0.0576, "theo": 0.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521P00330000", "bid": 91.5, "bid_size": 4.0, "ask": 96.2, "ask_size": 4.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 93.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.700000762939}, {"option": "IEX270521C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.3387, "open_interest": 2.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.002, "vega": 0.1549, "theta": -0.0096, "rho": 0.0462, "theo": 0.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-27T12:25:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IEX270521P00340000", "bid": 101.5, "bid_size": 4.0, "ask": 106.2, "ask_size": 1.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0272, "rho": 0.0, "theo": 103.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.75}], "symbol": "IEX", "security_type": "stock", "exchange_id": 3, "current_price": 235.93, "price_change": 8.94, "price_change_percent": 3.9385, "bid": 93.69, "ask": 235.93, "bid_size": 100, "ask_size": 100, "open": 230.64, "high": 237.495, "low": 228.97, "close": 235.93, "prev_day_close": 226.99, "volume": 623099, "iv30": 23.319, "iv30_change": -0.723, "iv30_change_percent": -3.0072, "seqno": 10415197656, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "IEX"}