{"timestamp": "2026-11-02 23:27:36", "data": {"options": [{"option": "IJH261120C00050000", "bid": 23.2, "bid_size": 58.0, "ask": 25.5, "ask_size": 202.0, "iv": 1.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0002, "vega": 0.0004, "theta": 0.0, "rho": 0.0273, "theo": 24.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-03-31T12:12:55", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "IJH261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 177.0, "iv": 1.1264, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0005, "rho": 0.0, "theo": 0.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-24T12:48:20", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IJH261120C00055000", "bid": 18.1, "bid_size": 65.0, "ask": 20.5, "ask_size": 154.0, "iv": 0.8412, "open_interest": 14.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0008, "vega": 0.001, "theta": 0.0, "rho": 0.03, "theo": 19.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.14, "last_trade_time": "2026-09-14T13:46:31", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "IJH261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 181.0, "iv": 1.0366, "open_interest": 37.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0008, "vega": 0.001, "theta": -0.0011, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-08T10:19:54", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IJH261120C00056000", "bid": 17.1, "bid_size": 59.0, "ask": 19.5, "ask_size": 154.0, "iv": 0.7977, "open_interest": 35.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.001, "vega": 0.0012, "theta": 0.0, "rho": 0.0305, "theo": 18.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.28, "last_trade_time": "2026-09-14T15:26:04", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "IJH261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 180.0, "iv": 0.9878, "open_interest": 7.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.001, "vega": 0.0012, "theta": -0.0013, "rho": -0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-03-20T15:37:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IJH261120C00057000", "bid": 16.1, "bid_size": 59.0, "ask": 18.5, "ask_size": 155.0, "iv": 0.7548, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0012, "vega": 0.0015, "theta": 0.0, "rho": 0.031, "theo": 17.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.28, "last_trade_time": "2026-04-06T10:53:01", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "IJH261120P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 181.0, "iv": 0.9396, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0016, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IJH261120C00058000", "bid": 15.2, "bid_size": 59.0, "ask": 17.5, "ask_size": 202.0, "iv": 0.7398, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0016, "vega": 0.0019, "theta": 0.0, "rho": 0.0315, "theo": 16.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "IJH261120P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 263.0, "iv": 0.7663, "open_interest": 8.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0016, "vega": 0.0019, "theta": -0.0019, "rho": -0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-04-20T11:56:12", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IJH261120C00059000", "bid": 14.1, "bid_size": 63.0, "ask": 16.5, "ask_size": 154.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.002, "vega": 0.0023, "theta": -0.0001, "rho": 0.032, "theo": 15.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "IJH261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 272.0, "iv": 0.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0021, "vega": 0.0023, "theta": -0.0022, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IJH261120C00060000", "bid": 13.2, "bid_size": 68.0, "ask": 15.5, "ask_size": 203.0, "iv": 0.6546, "open_interest": 12.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0027, "vega": 0.0029, "theta": -0.0007, "rho": 0.0325, "theo": 14.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.32, "last_trade_time": "2026-07-23T10:05:52", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IJH261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 278.0, "iv": 0.6813, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0027, "vega": 0.0029, "theta": -0.0027, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IJH261120C00061000", "bid": 12.2, "bid_size": 65.0, "ask": 14.5, "ask_size": 155.0, "iv": 0.6126, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0035, "vega": 0.0036, "theta": -0.0014, "rho": 0.033, "theo": 13.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.58, "last_trade_time": "2026-06-10T12:00:33", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "IJH261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 275.0, "iv": 0.6393, "open_interest": 0.0, "volume": 0.0, "delta": -0.0077, "gamma": 0.0035, "vega": 0.0037, "theta": -0.0032, "rho": -0.0003, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261120C00062000", "bid": 11.2, "bid_size": 65.0, "ask": 13.5, "ask_size": 237.0, "iv": 0.571, "open_interest": 6.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0046, "vega": 0.0046, "theta": -0.0022, "rho": 0.0335, "theo": 12.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-04-29T13:06:45", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IJH261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 272.0, "iv": 0.7045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.0046, "vega": 0.0046, "theta": -0.004, "rho": -0.0004, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261120C00063000", "bid": 10.2, "bid_size": 68.0, "ask": 12.5, "ask_size": 237.0, "iv": 0.5298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0062, "vega": 0.0058, "theta": -0.0032, "rho": 0.0339, "theo": 11.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IJH261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0062, "vega": 0.0058, "theta": -0.0048, "rho": -0.0005, "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": 0.400000005960464}, {"option": "IJH261120C00064000", "bid": 9.2, "bid_size": 70.0, "ask": 11.5, "ask_size": 243.0, "iv": 0.4887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9821, "gamma": 0.0083, "vega": 0.0074, "theta": -0.0044, "rho": 0.0342, "theo": 10.0754, "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": 9.55000019073486}, {"option": "IJH261120P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 273.0, "iv": 0.5148, "open_interest": 4.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0083, "vega": 0.0074, "theta": -0.0059, "rho": -0.0007, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:25:43", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261120C00065000", "bid": 8.3, "bid_size": 70.0, "ask": 9.9, "ask_size": 96.0, "iv": 0.3117, "open_interest": 5.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0112, "vega": 0.0095, "theta": -0.0058, "rho": 0.0346, "theo": 9.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-01T13:43:09", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IJH261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.4734, "open_interest": 17.0, "volume": 0.0, "delta": -0.0236, "gamma": 0.0112, "vega": 0.0095, "theta": -0.0072, "rho": -0.0009, "theo": 0.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T15:46:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261120C00066000", "bid": 7.3, "bid_size": 83.0, "ask": 9.6, "ask_size": 243.0, "iv": 0.4413, "open_interest": 4.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0152, "vega": 0.0122, "theta": -0.0076, "rho": 0.0348, "theo": 8.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-08-12T10:31:23", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IJH261120P00066000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 274.0, "iv": 0.5266, "open_interest": 4.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0153, "vega": 0.0123, "theta": -0.0088, "rho": -0.0012, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-10-20T15:58:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261120C00067000", "bid": 6.3, "bid_size": 88.0, "ask": 8.6, "ask_size": 235.0, "iv": 0.3986, "open_interest": 6.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0209, "vega": 0.0157, "theta": -0.0098, "rho": 0.0348, "theo": 7.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-10-28T12:54:31", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "IJH261120P00067000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 268.0, "iv": 0.3905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0438, "gamma": 0.021, "vega": 0.0158, "theta": -0.0109, "rho": -0.0016, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-28T12:31:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261120C00068000", "bid": 5.4, "bid_size": 88.0, "ask": 7.6, "ask_size": 242.0, "iv": 0.3695, "open_interest": 1.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0288, "vega": 0.0203, "theta": -0.0124, "rho": 0.0347, "theo": 6.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-07-31T13:40:27", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IJH261120P00068000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 256.0, "iv": 0.3486, "open_interest": 8.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0291, "vega": 0.0204, "theta": -0.0134, "rho": -0.0022, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-20T10:37:49", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IJH261120C00069000", "bid": 4.4, "bid_size": 89.0, "ask": 6.7, "ask_size": 238.0, "iv": 0.3377, "open_interest": 0.0, "volume": 0.0, "delta": 0.915, "gamma": 0.0399, "vega": 0.0262, "theta": -0.0156, "rho": 0.0342, "theo": 5.2055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "IJH261120P00069000", "bid": 0.05, "bid_size": 18.0, "ask": 0.75, "ask_size": 116.0, "iv": 0.3129, "open_interest": 39.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0403, "vega": 0.0263, "theta": -0.0164, "rho": -0.0031, "theo": 0.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-22T13:10:00", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IJH261120C00070000", "bid": 3.5, "bid_size": 149.0, "ask": 5.8, "ask_size": 418.0, "iv": 0.314, "open_interest": 3662.0, "volume": 0.0, "delta": 0.8795, "gamma": 0.0552, "vega": 0.0336, "theta": -0.0192, "rho": 0.0333, "theo": 4.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-10-30T09:40:18", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IJH261120P00070000", "bid": 0.05, "bid_size": 1163.0, "ask": 0.75, "ask_size": 216.0, "iv": 0.2692, "open_interest": 97.0, "volume": 0.0, "delta": -0.1212, "gamma": 0.0557, "vega": 0.0339, "theta": -0.02, "rho": -0.0044, "theo": 0.2165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-29T10:58:44", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IJH261120C00071000", "bid": 2.8, "bid_size": 139.0, "ask": 4.1, "ask_size": 217.0, "iv": 0.2226, "open_interest": 5.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0754, "vega": 0.0425, "theta": -0.0233, "rho": 0.0317, "theo": 3.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-30T15:32:42", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "IJH261120P00071000", "bid": 0.2, "bid_size": 101.0, "ask": 0.55, "ask_size": 33.0, "iv": 0.2185, "open_interest": 102.0, "volume": 1.0, "delta": -0.1739, "gamma": 0.0763, "vega": 0.0428, "theta": -0.024, "rho": -0.0062, "theo": 0.3168, "change": -0.455, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-02T12:03:50", "percent_change": -62.7586, "prev_day_close": 0.725000012665987}, {"option": "IJH261120C00072000", "bid": 1.95, "bid_size": 245.0, "ask": 3.3, "ask_size": 220.0, "iv": 0.2091, "open_interest": 230.0, "volume": 0.0, "delta": 0.7527, "gamma": 0.1001, "vega": 0.0523, "theta": -0.0272, "rho": 0.0291, "theo": 2.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-13T13:14:20", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IJH261120P00072000", "bid": 0.3, "bid_size": 164.0, "ask": 1.1, "ask_size": 225.0, "iv": 0.2331, "open_interest": 108.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.1015, "vega": 0.0525, "theta": -0.0279, "rho": -0.0087, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T12:45:29", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "IJH261120C00073000", "bid": 1.8, "bid_size": 7.0, "ask": 2.45, "ask_size": 147.0, "iv": 0.2358, "open_interest": 95.0, "volume": 5.0, "delta": 0.6489, "gamma": 0.1256, "vega": 0.0611, "theta": -0.0302, "rho": 0.0253, "theo": 1.7729, "change": 0.195, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T10:08:05", "percent_change": 10.4, "prev_day_close": 1.875}, {"option": "IJH261120P00073000", "bid": 0.5, "bid_size": 200.0, "ask": 1.25, "ask_size": 139.0, "iv": 0.2046, "open_interest": 18.0, "volume": 0.0, "delta": -0.3557, "gamma": 0.1278, "vega": 0.0612, "theta": -0.0309, "rho": -0.0119, "theo": 0.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-29T15:29:46", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IJH261120C00074000", "bid": 0.8, "bid_size": 256.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.1895, "open_interest": 134.0, "volume": 0.0, "delta": 0.5171, "gamma": 0.1426, "vega": 0.0655, "theta": -0.0309, "rho": 0.0203, "theo": 1.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-28T12:36:16", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "IJH261120P00074000", "bid": 0.65, "bid_size": 335.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.1746, "open_interest": 7.0, "volume": 0.0, "delta": -0.4905, "gamma": 0.1459, "vega": 0.0653, "theta": -0.0316, "rho": -0.0154, "theo": 1.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-10-05T10:54:46", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "IJH261120C00075000", "bid": 0.55, "bid_size": 135.0, "ask": 1.05, "ask_size": 35.0, "iv": 0.1833, "open_interest": 350.0, "volume": 4.0, "delta": 0.3731, "gamma": 0.1402, "vega": 0.0624, "theta": -0.0284, "rho": 0.0147, "theo": 0.6768, "change": 0.325, "open": 0.92, "high": 0.95, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T15:45:38", "percent_change": 68.4211, "prev_day_close": 0.474999994039536}, {"option": "IJH261120P00075000", "bid": 1.05, "bid_size": 122.0, "ask": 2.1, "ask_size": 69.0, "iv": 0.1542, "open_interest": 4.0, "volume": 0.0, "delta": -0.6387, "gamma": 0.1447, "vega": 0.0614, "theta": -0.0291, "rho": -0.0183, "theo": 1.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-10-05T13:09:41", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "IJH261120C00076000", "bid": 0.05, "bid_size": 997.0, "ask": 0.6, "ask_size": 35.0, "iv": 0.1521, "open_interest": 119.0, "volume": 0.0, "delta": 0.2448, "gamma": 0.1172, "vega": 0.0522, "theta": -0.0232, "rho": 0.0097, "theo": 0.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T13:12:08", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "IJH261120P00076000", "bid": 1.7, "bid_size": 115.0, "ask": 3.2, "ask_size": 114.0, "iv": 0.1831, "open_interest": 1.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.1232, "vega": 0.0497, "theta": -0.0241, "rho": -0.0191, "theo": 2.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-10-12T10:59:42", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IJH261120C00077000", "bid": 0.05, "bid_size": 33.0, "ask": 0.75, "ask_size": 115.0, "iv": 0.2102, "open_interest": 173.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.0858, "vega": 0.0394, "theta": -0.0174, "rho": 0.006, "theo": 0.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T11:27:32", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IJH261120P00077000", "bid": 2.4, "bid_size": 79.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0934, "vega": 0.0344, "theta": -0.0186, "rho": -0.0166, "theo": 3.191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "IJH261120C00078000", "bid": 0.05, "bid_size": 17.0, "ask": 0.5, "ask_size": 112.0, "iv": 0.2198, "open_interest": 158.0, "volume": 0.0, "delta": 0.091, "gamma": 0.058, "vega": 0.028, "theta": -0.0125, "rho": 0.0036, "theo": 0.1144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-10-27T15:10:04", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IJH261120P00078000", "bid": 3.4, "bid_size": 78.0, "ask": 4.8, "ask_size": 54.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.9377, "gamma": 0.0677, "vega": 0.0214, "theta": -0.0138, "rho": -0.0106, "theo": 4.1185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IJH261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 275.0, "iv": 0.3171, "open_interest": 34.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0378, "vega": 0.0194, "theta": -0.0088, "rho": 0.0022, "theo": 0.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-26T11:33:28", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IJH261120P00079000", "bid": 3.6, "bid_size": 63.0, "ask": 6.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0438, "vega": 0.0092, "theta": -0.0096, "rho": -0.0062, "theo": 5.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IJH261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.1736, "open_interest": 667.0, "volume": 0.0, "delta": 0.0342, "gamma": 0.0245, "vega": 0.0133, "theta": -0.0062, "rho": 0.0013, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:11:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IJH261120P00080000", "bid": 4.6, "bid_size": 59.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.0142, "vega": 0.0022, "theta": -0.0085, "rho": -0.0018, "theo": 6.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.98, "last_trade_time": "2026-08-31T15:10:40", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IJH261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 455.0, "iv": 0.5625, "open_interest": 102.0, "volume": 1.0, "delta": 0.0045, "gamma": 0.0034, "vega": 0.0024, "theta": -0.0013, "rho": 0.0002, "theo": 0.005, "change": -0.355, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T12:41:20", "percent_change": -94.6667, "prev_day_close": 0.375}, {"option": "IJH261120P00085000", "bid": 9.6, "bid_size": 60.0, "ask": 12.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 11.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.08, "last_trade_time": "2026-04-06T10:54:06", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IJH261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IJH261120P00090000", "bid": 14.6, "bid_size": 59.0, "ask": 17.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0088, "rho": 0.0, "theo": 16.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.84, "last_trade_time": "2026-06-10T12:01:14", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "IJH261218C00061000", "bid": 12.4, "bid_size": 39.0, "ask": 14.7, "ask_size": 141.0, "iv": 0.4236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0106, "vega": 0.0247, "theta": -0.0068, "rho": 0.0662, "theo": 13.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IJH261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 182.0, "iv": 0.4918, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0117, "vega": 0.0278, "theta": -0.0099, "rho": -0.0048, "theo": 0.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261218C00062000", "bid": 11.5, "bid_size": 30.0, "ask": 13.9, "ask_size": 145.0, "iv": 0.4303, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.0125, "vega": 0.0269, "theta": -0.0076, "rho": 0.0669, "theo": 12.316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IJH261218P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 183.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0137, "vega": 0.0313, "theta": -0.0106, "rho": -0.0056, "theo": 0.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261218C00063000", "bid": 10.5, "bid_size": 39.0, "ask": 13.1, "ask_size": 141.0, "iv": 0.4207, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0148, "vega": 0.0321, "theta": -0.0086, "rho": 0.0671, "theo": 11.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "IJH261218P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 182.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0161, "vega": 0.035, "theta": -0.0114, "rho": -0.0064, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261218C00064000", "bid": 9.6, "bid_size": 39.0, "ask": 12.1, "ask_size": 141.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0175, "vega": 0.0349, "theta": -0.0096, "rho": 0.0675, "theo": 10.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IJH261218P00064000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0794, "gamma": 0.019, "vega": 0.0394, "theta": -0.0122, "rho": -0.0075, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261218C00065000", "bid": 8.6, "bid_size": 39.0, "ask": 11.1, "ask_size": 142.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0209, "vega": 0.0411, "theta": -0.0106, "rho": 0.0679, "theo": 9.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IJH261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0225, "vega": 0.0442, "theta": -0.0132, "rho": -0.0088, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IJH261218C00066000", "bid": 7.6, "bid_size": 32.0, "ask": 10.0, "ask_size": 145.0, "iv": 0.3312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.025, "vega": 0.0452, "theta": -0.0118, "rho": 0.0674, "theo": 8.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IJH261218P00066000", "bid": 0.05, "bid_size": 33.0, "ask": 1.75, "ask_size": 182.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0267, "vega": 0.05, "theta": -0.0141, "rho": -0.0104, "theo": 0.3804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "IJH261218C00067000", "bid": 6.8, "bid_size": 32.0, "ask": 8.3, "ask_size": 42.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": 0.8835, "gamma": 0.0299, "vega": 0.0527, "theta": -0.013, "rho": 0.0674, "theo": 7.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IJH261218P00067000", "bid": 0.05, "bid_size": 935.0, "ask": 0.8, "ask_size": 62.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0319, "vega": 0.0561, "theta": -0.0151, "rho": -0.0123, "theo": 0.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "IJH261218C00068000", "bid": 5.8, "bid_size": 39.0, "ask": 8.1, "ask_size": 142.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.036, "vega": 0.0578, "theta": -0.0142, "rho": 0.0662, "theo": 6.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IJH261218P00068000", "bid": 0.1, "bid_size": 376.0, "ask": 0.9, "ask_size": 63.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.038, "vega": 0.0635, "theta": -0.0162, "rho": -0.0147, "theo": 0.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "IJH261218C00069000", "bid": 5.0, "bid_size": 61.0, "ask": 6.5, "ask_size": 42.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0434, "vega": 0.067, "theta": -0.0155, "rho": 0.0645, "theo": 5.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IJH261218P00069000", "bid": 0.25, "bid_size": 105.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0454, "vega": 0.0711, "theta": -0.0172, "rho": -0.0176, "theo": 0.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500002533197}, {"option": "IJH261218C00070000", "bid": 4.2, "bid_size": 63.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": 0.793, "gamma": 0.0521, "vega": 0.0751, "theta": -0.0168, "rho": 0.0631, "theo": 4.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "IJH261218P00070000", "bid": 0.35, "bid_size": 106.0, "ask": 1.05, "ask_size": 33.0, "iv": 0.2062, "open_interest": 2.0, "volume": 0.0, "delta": -0.2276, "gamma": 0.054, "vega": 0.0794, "theta": -0.0182, "rho": -0.0213, "theo": 0.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T11:05:30", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "IJH261218C00071000", "bid": 3.4, "bid_size": 77.0, "ask": 4.8, "ask_size": 61.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.7457, "gamma": 0.0621, "vega": 0.0822, "theta": -0.018, "rho": 0.06, "theo": 3.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "IJH261218P00071000", "bid": 0.15, "bid_size": 922.0, "ask": 2.35, "ask_size": 165.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.0637, "vega": 0.0878, "theta": -0.019, "rho": -0.0259, "theo": 0.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "IJH261218C00072000", "bid": 2.6, "bid_size": 77.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0728, "vega": 0.0914, "theta": -0.0189, "rho": 0.0558, "theo": 3.1934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IJH261218P00072000", "bid": 0.65, "bid_size": 112.0, "ask": 1.6, "ask_size": 35.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3389, "gamma": 0.0738, "vega": 0.0957, "theta": -0.0196, "rho": -0.0316, "theo": 1.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "IJH261218C00073000", "bid": 2.0, "bid_size": 75.0, "ask": 3.2, "ask_size": 49.0, "iv": 0.1923, "open_interest": 1.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0829, "vega": 0.0986, "theta": -0.0195, "rho": 0.0506, "theo": 2.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-22T10:28:33", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IJH261218P00073000", "bid": 0.9, "bid_size": 76.0, "ask": 2.85, "ask_size": 165.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.4131, "gamma": 0.0829, "vega": 0.1016, "theta": -0.0197, "rho": -0.0385, "theo": 1.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "IJH261218C00074000", "bid": 1.65, "bid_size": 28.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.5288, "gamma": 0.0902, "vega": 0.1026, "theta": -0.0195, "rho": 0.0444, "theo": 1.8487, "change": 0.0, "open": 0.0, "high": 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": "IJH261218P00074000", "bid": 0.5, "bid_size": 376.0, "ask": 3.1, "ask_size": 177.0, "iv": 0.1672, "open_interest": 0.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0888, "vega": 0.1041, "theta": -0.0192, "rho": -0.0465, "theo": 1.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "IJH261218C00075000", "bid": 0.95, "bid_size": 77.0, "ask": 2.65, "ask_size": 189.0, "iv": 0.2116, "open_interest": 700.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0918, "vega": 0.1021, "theta": -0.0189, "rho": 0.0361, "theo": 1.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-29T11:28:35", "percent_change": 0.0, "prev_day_close": 1.12499997764826}, {"option": "IJH261218P00075000", "bid": 0.95, "bid_size": 53.0, "ask": 3.5, "ask_size": 165.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": -0.588, "gamma": 0.0891, "vega": 0.1017, "theta": -0.0181, "rho": -0.0549, "theo": 2.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IJH261218C00076000", "bid": 0.5, "bid_size": 116.0, "ask": 2.2, "ask_size": 182.0, "iv": 0.2055, "open_interest": 138.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0869, "vega": 0.0961, "theta": -0.0175, "rho": 0.0292, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-26T15:21:14", "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "IJH261218P00076000", "bid": 1.55, "bid_size": 47.0, "ask": 3.9, "ask_size": 72.0, "iv": 0.1356, "open_interest": 0.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0833, "vega": 0.0943, "theta": -0.0165, "rho": -0.0631, "theo": 2.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "IJH261218C00077000", "bid": 0.2, "bid_size": 569.0, "ask": 1.95, "ask_size": 307.0, "iv": 0.2103, "open_interest": 17.0, "volume": 0.0, "delta": 0.2713, "gamma": 0.077, "vega": 0.0869, "theta": -0.0158, "rho": 0.0231, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:36:13", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "IJH261218P00077000", "bid": 2.15, "bid_size": 38.0, "ask": 4.6, "ask_size": 31.0, "iv": 0.1185, "open_interest": 0.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0732, "vega": 0.0844, "theta": -0.0145, "rho": -0.0702, "theo": 3.7392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IJH261218C00078000", "bid": 0.15, "bid_size": 371.0, "ask": 0.65, "ask_size": 35.0, "iv": 0.157, "open_interest": 1.0, "volume": 0.0, "delta": 0.2091, "gamma": 0.0652, "vega": 0.0762, "theta": -0.014, "rho": 0.0181, "theo": 0.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-10-19T11:25:35", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IJH261218P00078000", "bid": 3.0, "bid_size": 32.0, "ask": 5.4, "ask_size": 31.0, "iv": 0.1074, "open_interest": 0.0, "volume": 0.0, "delta": -0.8051, "gamma": 0.0616, "vega": 0.0734, "theta": -0.0126, "rho": -0.0762, "theo": 4.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IJH261218C00079000", "bid": 0.2, "bid_size": 31.0, "ask": 0.45, "ask_size": 40.0, "iv": 0.169, "open_interest": 109.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.0537, "vega": 0.0655, "theta": -0.0123, "rho": 0.014, "theo": 0.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-30T15:36:12", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "IJH261218P00079000", "bid": 3.5, "bid_size": 32.0, "ask": 6.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8492, "gamma": 0.0506, "vega": 0.0626, "theta": -0.0107, "rho": -0.081, "theo": 5.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IJH261218C00080000", "bid": 0.05, "bid_size": 33.0, "ask": 1.6, "ask_size": 182.0, "iv": 0.2644, "open_interest": 6.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.0437, "vega": 0.0555, "theta": -0.0108, "rho": 0.0109, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T12:17:24", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IJH261218P00080000", "bid": 5.4, "bid_size": 32.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8821, "gamma": 0.0411, "vega": 0.0528, "theta": -0.0091, "rho": -0.0846, "theo": 6.3528, "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": 6.55000019073486}, {"option": "IJH261218C00081000", "bid": 0.05, "bid_size": 33.0, "ask": 0.75, "ask_size": 85.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0354, "vega": 0.0468, "theta": -0.0094, "rho": 0.0086, "theo": 0.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IJH261218P00081000", "bid": 5.4, "bid_size": 39.0, "ask": 8.3, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.0338, "vega": 0.0447, "theta": -0.0077, "rho": -0.0863, "theo": 7.2904, "change": 0.0, "open": 0.0, "high": 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": "IJH261218C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 182.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0288, "vega": 0.0398, "theta": -0.0083, "rho": 0.0068, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IJH261218P00082000", "bid": 6.4, "bid_size": 29.0, "ask": 9.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0286, "vega": 0.0382, "theta": -0.0067, "rho": -0.0849, "theo": 8.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "IJH261218C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 182.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0235, "vega": 0.0346, "theta": -0.0073, "rho": 0.0057, "theo": 0.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IJH261218P00083000", "bid": 7.3, "bid_size": 29.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9419, "gamma": 0.0257, "vega": 0.0317, "theta": -0.0061, "rho": -0.0786, "theo": 9.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IJH261218C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 179.0, "iv": 0.2802, "open_interest": 0.0, "volume": 0.0, "delta": 0.053, "gamma": 0.0194, "vega": 0.0293, "theta": -0.0065, "rho": 0.0046, "theo": 0.1169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IJH261218P00084000", "bid": 8.3, "bid_size": 29.0, "ask": 11.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0235, "vega": 0.0262, "theta": -0.0061, "rho": -0.0632, "theo": 10.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IJH261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 181.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0161, "vega": 0.0256, "theta": -0.0057, "rho": 0.0038, "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": 0.75}, {"option": "IJH261218P00085000", "bid": 9.3, "bid_size": 29.0, "ask": 12.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0232, "vega": 0.0206, "theta": -0.0066, "rho": -0.0534, "theo": 11.1646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IJH270219C00055000", "bid": 18.0, "bid_size": 36.0, "ask": 21.5, "ask_size": 95.0, "iv": 0.3681, "open_interest": 12.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.0076, "vega": 0.0475, "theta": -0.0052, "rho": 0.1512, "theo": 19.8007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.55, "last_trade_time": "2026-09-14T13:46:31", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "IJH270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 87.0, "iv": 0.361, "open_interest": 2.0, "volume": 0.0, "delta": -0.0586, "gamma": 0.0077, "vega": 0.048, "theta": -0.0081, "rho": -0.0131, "theo": 0.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-10T13:06:58", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IJH270219C00060000", "bid": 13.6, "bid_size": 39.0, "ask": 16.1, "ask_size": 45.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0127, "vega": 0.0668, "theta": -0.0074, "rho": 0.1583, "theo": 15.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IJH270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 131.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0129, "vega": 0.0674, "theta": -0.0096, "rho": -0.0201, "theo": 0.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IJH270219C00064000", "bid": 10.1, "bid_size": 45.0, "ask": 12.5, "ask_size": 52.0, "iv": 0.2713, "open_interest": 2.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0197, "vega": 0.0885, "theta": -0.0092, "rho": 0.1598, "theo": 11.3119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.48, "last_trade_time": "2026-07-14T09:30:09", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IJH270219P00064000", "bid": 0.05, "bid_size": 925.0, "ask": 2.05, "ask_size": 131.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.1377, "gamma": 0.0202, "vega": 0.0894, "theta": -0.011, "rho": -0.0292, "theo": 0.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "IJH270219C00065000", "bid": 9.2, "bid_size": 34.0, "ask": 12.1, "ask_size": 96.0, "iv": 0.2872, "open_interest": 17.0, "volume": 0.0, "delta": 0.8506, "gamma": 0.0221, "vega": 0.0949, "theta": -0.0097, "rho": 0.1592, "theo": 10.3992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-09-30T14:46:43", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IJH270219P00065000", "bid": 0.1, "bid_size": 924.0, "ask": 1.1, "ask_size": 31.0, "iv": 0.2301, "open_interest": 7.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0227, "vega": 0.0963, "theta": -0.0114, "rho": -0.0322, "theo": 0.8787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-28T12:35:52", "percent_change": 0.0, "prev_day_close": 0.750000029802322}, {"option": "IJH270219C00066000", "bid": 8.3, "bid_size": 44.0, "ask": 10.7, "ask_size": 58.0, "iv": 0.2507, "open_interest": 39.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0248, "vega": 0.1019, "theta": -0.0102, "rho": 0.1581, "theo": 9.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.08, "last_trade_time": "2026-08-17T12:38:50", "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IJH270219P00066000", "bid": 0.25, "bid_size": 376.0, "ask": 1.4, "ask_size": 43.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0255, "vega": 0.1031, "theta": -0.0118, "rho": -0.0357, "theo": 0.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "IJH270219C00067000", "bid": 7.4, "bid_size": 52.0, "ask": 10.3, "ask_size": 97.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.8134, "gamma": 0.0278, "vega": 0.1093, "theta": -0.0106, "rho": 0.1563, "theo": 8.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "IJH270219P00067000", "bid": 0.1, "bid_size": 911.0, "ask": 2.35, "ask_size": 119.0, "iv": 0.2539, "open_interest": 1.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0288, "vega": 0.1106, "theta": -0.0121, "rho": -0.0396, "theo": 1.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-06-29T10:24:49", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "IJH270219C00068000", "bid": 6.5, "bid_size": 52.0, "ask": 8.4, "ask_size": 32.0, "iv": 0.2035, "open_interest": 8.0, "volume": 0.0, "delta": 0.7904, "gamma": 0.0312, "vega": 0.117, "theta": -0.0111, "rho": 0.1538, "theo": 7.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-10-28T12:54:31", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "IJH270219P00068000", "bid": 0.2, "bid_size": 379.0, "ask": 2.45, "ask_size": 115.0, "iv": 0.2408, "open_interest": 1.0, "volume": 0.0, "delta": -0.2163, "gamma": 0.0324, "vega": 0.1186, "theta": -0.0125, "rho": -0.0441, "theo": 1.185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-09-24T13:59:35", "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "IJH270219C00069000", "bid": 5.8, "bid_size": 55.0, "ask": 8.1, "ask_size": 65.0, "iv": 0.2242, "open_interest": 2.0, "volume": 0.0, "delta": 0.7638, "gamma": 0.0349, "vega": 0.1251, "theta": -0.0115, "rho": 0.1504, "theo": 6.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-07-31T11:43:10", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IJH270219P00069000", "bid": 0.05, "bid_size": 932.0, "ask": 2.6, "ask_size": 115.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0365, "vega": 0.1267, "theta": -0.0128, "rho": -0.0489, "theo": 1.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500000298023}, {"option": "IJH270219C00070000", "bid": 5.0, "bid_size": 56.0, "ask": 7.2, "ask_size": 68.0, "iv": 0.2122, "open_interest": 1.0, "volume": 0.0, "delta": 0.7329, "gamma": 0.0391, "vega": 0.1332, "theta": -0.0118, "rho": 0.1461, "theo": 6.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.54, "last_trade_time": "2026-08-31T10:24:54", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IJH270219P00070000", "bid": 0.25, "bid_size": 373.0, "ask": 1.95, "ask_size": 43.0, "iv": 0.1789, "open_interest": 53.0, "volume": 0.0, "delta": -0.2773, "gamma": 0.041, "vega": 0.1348, "theta": -0.0131, "rho": -0.0544, "theo": 1.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-09-25T10:45:58", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IJH270219C00071000", "bid": 4.4, "bid_size": 99.0, "ask": 6.4, "ask_size": 105.0, "iv": 0.2094, "open_interest": 1.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0434, "vega": 0.1412, "theta": -0.0121, "rho": 0.1404, "theo": 5.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-06-29T10:23:49", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IJH270219P00071000", "bid": 0.25, "bid_size": 998.0, "ask": 2.05, "ask_size": 33.0, "iv": 0.1604, "open_interest": 2.0, "volume": 0.0, "delta": -0.3156, "gamma": 0.0459, "vega": 0.1425, "theta": -0.0134, "rho": -0.0604, "theo": 1.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-21T09:30:43", "percent_change": 0.0, "prev_day_close": 1.67500007152557}, {"option": "IJH270219C00072000", "bid": 4.2, "bid_size": 33.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.1971, "open_interest": 3372.0, "volume": 29.0, "delta": 0.656, "gamma": 0.0479, "vega": 0.1486, "theta": -0.0123, "rho": 0.1335, "theo": 4.5013, "change": 0.8, "open": 4.1, "high": 4.9, "low": 4.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T11:10:15", "percent_change": 19.5122, "prev_day_close": 4.10000014305115}, {"option": "IJH270219P00072000", "bid": 0.55, "bid_size": 254.0, "ask": 3.5, "ask_size": 245.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": -0.36, "gamma": 0.0509, "vega": 0.1496, "theta": -0.0135, "rho": -0.0672, "theo": 1.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "IJH270219C00073000", "bid": 3.0, "bid_size": 95.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.1731, "open_interest": 3.0, "volume": 0.0, "delta": 0.6091, "gamma": 0.0521, "vega": 0.1548, "theta": -0.0124, "rho": 0.1251, "theo": 3.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-10-22T10:47:52", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "IJH270219P00073000", "bid": 0.9, "bid_size": 240.0, "ask": 3.7, "ask_size": 246.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.4111, "gamma": 0.0558, "vega": 0.1551, "theta": -0.0136, "rho": -0.0744, "theo": 2.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IJH270219C00074000", "bid": 1.9, "bid_size": 124.0, "ask": 4.6, "ask_size": 102.0, "iv": 0.1819, "open_interest": 5.0, "volume": 0.0, "delta": 0.5569, "gamma": 0.0557, "vega": 0.159, "theta": -0.0124, "rho": 0.1153, "theo": 3.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-10-19T09:50:08", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "IJH270219P00074000", "bid": 1.95, "bid_size": 93.0, "ask": 3.3, "ask_size": 46.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.4683, "gamma": 0.0601, "vega": 0.158, "theta": -0.0135, "rho": -0.0813, "theo": 2.5965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "IJH270219C00075000", "bid": 1.4, "bid_size": 134.0, "ask": 4.0, "ask_size": 132.0, "iv": 0.1777, "open_interest": 44.0, "volume": 0.0, "delta": 0.5005, "gamma": 0.058, "vega": 0.1606, "theta": -0.0122, "rho": 0.1043, "theo": 2.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-09-11T15:07:04", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IJH270219P00075000", "bid": 1.55, "bid_size": 124.0, "ask": 4.3, "ask_size": 58.0, "iv": 0.1628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5304, "gamma": 0.0629, "vega": 0.1574, "theta": -0.0132, "rho": -0.0881, "theo": 3.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IJH270219C00076000", "bid": 1.55, "bid_size": 71.0, "ask": 2.9, "ask_size": 72.0, "iv": 0.1749, "open_interest": 141.0, "volume": 0.0, "delta": 0.4422, "gamma": 0.0587, "vega": 0.159, "theta": -0.0119, "rho": 0.0927, "theo": 2.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-29T13:38:53", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IJH270219P00076000", "bid": 2.8, "bid_size": 52.0, "ask": 4.2, "ask_size": 33.0, "iv": 0.1615, "open_interest": 8.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0637, "vega": 0.1529, "theta": -0.0127, "rho": -0.0938, "theo": 3.5782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-08-26T15:46:21", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IJH270219C00077000", "bid": 1.15, "bid_size": 66.0, "ask": 2.9, "ask_size": 115.0, "iv": 0.1862, "open_interest": 45.0, "volume": 0.0, "delta": 0.3851, "gamma": 0.0574, "vega": 0.1542, "theta": -0.0114, "rho": 0.0811, "theo": 1.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.21, "last_trade_time": "2026-10-27T14:26:09", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IJH270219P00077000", "bid": 3.4, "bid_size": 45.0, "ask": 4.8, "ask_size": 30.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.0621, "vega": 0.1451, "theta": -0.012, "rho": -0.0984, "theo": 4.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "IJH270219C00078000", "bid": 0.75, "bid_size": 112.0, "ask": 2.5, "ask_size": 224.0, "iv": 0.1818, "open_interest": 29.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0545, "vega": 0.1469, "theta": -0.0109, "rho": 0.0701, "theo": 1.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "IJH270219P00078000", "bid": 3.5, "bid_size": 57.0, "ask": 6.0, "ask_size": 52.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0583, "vega": 0.1341, "theta": -0.0112, "rho": -0.1025, "theo": 4.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "IJH270219C00079000", "bid": 0.45, "bid_size": 84.0, "ask": 1.65, "ask_size": 69.0, "iv": 0.1609, "open_interest": 80.0, "volume": 0.0, "delta": 0.2848, "gamma": 0.0505, "vega": 0.1377, "theta": -0.0103, "rho": 0.0602, "theo": 1.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-02T10:53:24", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "IJH270219P00079000", "bid": 4.2, "bid_size": 32.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.1346, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0532, "vega": 0.1221, "theta": -0.0102, "rho": -0.1055, "theo": 5.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "IJH270219C00080000", "bid": 0.25, "bid_size": 383.0, "ask": 1.25, "ask_size": 42.0, "iv": 0.1544, "open_interest": 68.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0459, "vega": 0.1278, "theta": -0.0096, "rho": 0.0516, "theo": 0.9319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-09-11T15:51:45", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "IJH270219P00080000", "bid": 5.5, "bid_size": 32.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.805, "gamma": 0.0474, "vega": 0.1087, "theta": -0.0092, "rho": -0.1064, "theo": 6.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IJH270219C00081000", "bid": 0.05, "bid_size": 927.0, "ask": 1.8, "ask_size": 129.0, "iv": 0.1851, "open_interest": 0.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0412, "vega": 0.1178, "theta": -0.0091, "rho": 0.0445, "theo": 0.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "IJH270219P00081000", "bid": 5.9, "bid_size": 32.0, "ask": 8.3, "ask_size": 32.0, "iv": 0.1295, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0419, "vega": 0.0971, "theta": -0.0082, "rho": -0.1065, "theo": 7.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IJH270219C00082000", "bid": 0.05, "bid_size": 33.0, "ask": 0.95, "ask_size": 42.0, "iv": 0.1611, "open_interest": 337.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0368, "vega": 0.1082, "theta": -0.0085, "rho": 0.0384, "theo": 0.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-10-21T14:10:53", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "IJH270219P00082000", "bid": 6.4, "bid_size": 39.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0371, "vega": 0.0851, "theta": -0.0074, "rho": -0.1062, "theo": 8.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IJH270219C00083000", "bid": 0.05, "bid_size": 29.0, "ask": 1.75, "ask_size": 130.0, "iv": 0.2137, "open_interest": 86.0, "volume": 0.0, "delta": 0.1579, "gamma": 0.0327, "vega": 0.0993, "theta": -0.008, "rho": 0.0334, "theo": 0.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-01T12:11:23", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IJH270219P00083000", "bid": 7.8, "bid_size": 39.0, "ask": 10.1, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8906, "gamma": 0.0342, "vega": 0.0756, "theta": -0.0068, "rho": -0.1016, "theo": 9.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IJH270219C00084000", "bid": 0.05, "bid_size": 33.0, "ask": 0.75, "ask_size": 43.0, "iv": 0.176, "open_interest": 12.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0291, "vega": 0.091, "theta": -0.0075, "rho": 0.0292, "theo": 0.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-10-01T12:10:52", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "IJH270219P00084000", "bid": 8.6, "bid_size": 29.0, "ask": 11.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0327, "vega": 0.0653, "theta": -0.0063, "rho": -0.0939, "theo": 10.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IJH270219C00085000", "bid": 0.05, "bid_size": 10.0, "ask": 0.75, "ask_size": 45.0, "iv": 0.1883, "open_interest": 51.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0259, "vega": 0.0836, "theta": -0.0071, "rho": 0.0257, "theo": 0.4381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-08-12T11:23:12", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IJH270219P00085000", "bid": 9.3, "bid_size": 29.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9301, "gamma": 0.0327, "vega": 0.0557, "theta": -0.0067, "rho": -0.0822, "theo": 11.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IJH270219C00086000", "bid": 0.05, "bid_size": 10.0, "ask": 1.85, "ask_size": 130.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0231, "vega": 0.0769, "theta": -0.0067, "rho": 0.0227, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 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": "IJH270219P00086000", "bid": 10.3, "bid_size": 29.0, "ask": 13.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0341, "vega": 0.0464, "theta": -0.0074, "rho": -0.0693, "theo": 12.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IJH270219C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 134.0, "iv": 0.2665, "open_interest": 21.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.0206, "vega": 0.0709, "theta": -0.0063, "rho": 0.0202, "theo": 0.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-12T13:36:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IJH270219P00087000", "bid": 11.1, "bid_size": 29.0, "ask": 14.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0336, "vega": 0.0365, "theta": -0.0086, "rho": -0.0383, "theo": 13.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.76, "last_trade_time": "2026-06-18T11:06:08", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IJH270219C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 77.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0186, "vega": 0.0657, "theta": -0.006, "rho": 0.0182, "theo": 0.3136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IJH270219P00088000", "bid": 12.3, "bid_size": 29.0, "ask": 15.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9752, "gamma": 0.028, "vega": 0.0249, "theta": -0.0093, "rho": -0.0347, "theo": 14.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.62, "last_trade_time": "2026-06-18T11:06:43", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "IJH270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0151, "vega": 0.0564, "theta": -0.0054, "rho": 0.0148, "theo": 0.2582, "change": 0.0, "open": 0.0, "high": 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": "IJH270219P00090000", "bid": 14.3, "bid_size": 29.0, "ask": 17.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0111, "vega": 0.004, "theta": -0.0112, "rho": 0.0, "theo": 16.085, "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": 16.6500005722046}, {"option": "IJH270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 29.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0095, "vega": 0.04, "theta": -0.0042, "rho": 0.0094, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IJH270219P00095000", "bid": 19.3, "bid_size": 29.0, "ask": 22.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0112, "rho": 0.0, "theo": 21.085, "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": 21.6500005722046}, {"option": "IJH270521C00055000", "bid": 18.7, "bid_size": 35.0, "ask": 22.2, "ask_size": 35.0, "iv": 0.3091, "open_interest": 3.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0078, "vega": 0.073, "theta": -0.0031, "rho": 0.2657, "theo": 20.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.85, "last_trade_time": "2026-10-21T13:10:17", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IJH270521P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 32.0, "iv": 0.3184, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.008, "vega": 0.074, "theta": -0.0055, "rho": -0.0281, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "IJH270521C00060000", "bid": 14.6, "bid_size": 35.0, "ask": 17.2, "ask_size": 31.0, "iv": 0.275, "open_interest": 8.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0126, "vega": 0.1014, "theta": -0.0048, "rho": 0.2758, "theo": 15.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-10-21T14:45:03", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "IJH270521P00060000", "bid": 0.05, "bid_size": 38.0, "ask": 2.2, "ask_size": 43.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1094, "gamma": 0.013, "vega": 0.1032, "theta": -0.0068, "rho": -0.043, "theo": 0.8159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07499995268881}, {"option": "IJH270521C00061000", "bid": 13.7, "bid_size": 29.0, "ask": 16.4, "ask_size": 30.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8857, "gamma": 0.0138, "vega": 0.1082, "theta": -0.0051, "rho": 0.2767, "theo": 14.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IJH270521P00061000", "bid": 0.05, "bid_size": 37.0, "ask": 2.25, "ask_size": 38.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0143, "vega": 0.1104, "theta": -0.007, "rho": -0.0471, "theo": 0.8867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "IJH270521C00062000", "bid": 12.8, "bid_size": 26.0, "ask": 15.5, "ask_size": 26.0, "iv": 0.2634, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0152, "vega": 0.1155, "theta": -0.0055, "rho": 0.277, "theo": 14.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IJH270521P00062000", "bid": 0.05, "bid_size": 38.0, "ask": 2.85, "ask_size": 42.0, "iv": 0.2914, "open_interest": 4.0, "volume": 0.0, "delta": -0.1321, "gamma": 0.0158, "vega": 0.1174, "theta": -0.0073, "rho": -0.0512, "theo": 0.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-16T15:17:00", "percent_change": 0.0, "prev_day_close": 0.8249999769032}, {"option": "IJH270521C00063000", "bid": 11.9, "bid_size": 26.0, "ask": 14.6, "ask_size": 26.0, "iv": 0.2545, "open_interest": 1.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0167, "vega": 0.123, "theta": -0.0059, "rho": 0.2768, "theo": 13.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-09-28T10:55:17", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "IJH270521P00063000", "bid": 0.05, "bid_size": 38.0, "ask": 1.7, "ask_size": 41.0, "iv": 0.2298, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0174, "vega": 0.1254, "theta": -0.0076, "rho": -0.0561, "theo": 1.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "IJH270521C00064000", "bid": 11.0, "bid_size": 26.0, "ask": 13.7, "ask_size": 26.0, "iv": 0.245, "open_interest": 1.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0184, "vega": 0.131, "theta": -0.0062, "rho": 0.276, "theo": 12.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.4, "last_trade_time": "2026-10-01T15:51:39", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "IJH270521P00064000", "bid": 0.05, "bid_size": 524.0, "ask": 1.65, "ask_size": 33.0, "iv": 0.2133, "open_interest": 0.0, "volume": 0.0, "delta": -0.1604, "gamma": 0.0192, "vega": 0.1339, "theta": -0.0079, "rho": -0.0611, "theo": 1.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "IJH270521C00065000", "bid": 10.2, "bid_size": 26.0, "ask": 12.8, "ask_size": 26.0, "iv": 0.2387, "open_interest": 4.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0202, "vega": 0.1395, "theta": -0.0066, "rho": 0.2744, "theo": 11.381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.51, "last_trade_time": "2026-10-21T15:09:38", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IJH270521P00065000", "bid": 0.1, "bid_size": 525.0, "ask": 2.7, "ask_size": 38.0, "iv": 0.2398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0212, "vega": 0.1419, "theta": -0.0081, "rho": -0.0668, "theo": 1.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "IJH270521C00066000", "bid": 9.3, "bid_size": 26.0, "ask": 12.0, "ask_size": 26.0, "iv": 0.2315, "open_interest": 2.0, "volume": 0.0, "delta": 0.8142, "gamma": 0.0222, "vega": 0.1481, "theta": -0.0069, "rho": 0.272, "theo": 10.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.28, "last_trade_time": "2026-10-29T15:05:06", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IJH270521P00066000", "bid": 0.2, "bid_size": 525.0, "ask": 2.2, "ask_size": 32.0, "iv": 0.2101, "open_interest": 0.0, "volume": 0.0, "delta": -0.1958, "gamma": 0.0234, "vega": 0.151, "theta": -0.0084, "rho": -0.0731, "theo": 1.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75000004842877}, {"option": "IJH270521C00067000", "bid": 8.5, "bid_size": 34.0, "ask": 11.2, "ask_size": 34.0, "iv": 0.2266, "open_interest": 5.0, "volume": 0.0, "delta": 0.7946, "gamma": 0.0243, "vega": 0.157, "theta": -0.0073, "rho": 0.2688, "theo": 9.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-10-08T11:22:03", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IJH270521P00067000", "bid": 0.25, "bid_size": 527.0, "ask": 3.4, "ask_size": 33.0, "iv": 0.2343, "open_interest": 1.0, "volume": 0.0, "delta": -0.2168, "gamma": 0.0257, "vega": 0.1602, "theta": -0.0087, "rho": -0.0803, "theo": 1.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-01T10:31:24", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "IJH270521C00068000", "bid": 7.5, "bid_size": 30.0, "ask": 10.3, "ask_size": 30.0, "iv": 0.2117, "open_interest": 1.0, "volume": 0.0, "delta": 0.7728, "gamma": 0.0266, "vega": 0.1662, "theta": -0.0076, "rho": 0.2644, "theo": 8.8616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.96, "last_trade_time": "2026-09-23T11:31:12", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "IJH270521P00068000", "bid": 0.25, "bid_size": 528.0, "ask": 3.6, "ask_size": 33.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0283, "vega": 0.1692, "theta": -0.009, "rho": -0.0875, "theo": 1.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "IJH270521C00069000", "bid": 7.3, "bid_size": 12.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7486, "gamma": 0.029, "vega": 0.1752, "theta": -0.0079, "rho": 0.2591, "theo": 8.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "IJH270521P00069000", "bid": 0.45, "bid_size": 228.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.031, "vega": 0.1785, "theta": -0.0092, "rho": -0.0955, "theo": 1.8765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "IJH270521C00070000", "bid": 6.1, "bid_size": 34.0, "ask": 8.8, "ask_size": 47.0, "iv": 0.2058, "open_interest": 4.0, "volume": 0.0, "delta": 0.7216, "gamma": 0.0315, "vega": 0.1842, "theta": -0.0082, "rho": 0.2523, "theo": 7.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-10-27T15:18:34", "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "IJH270521P00070000", "bid": 0.65, "bid_size": 45.0, "ask": 3.8, "ask_size": 33.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.034, "vega": 0.1868, "theta": -0.0095, "rho": -0.1039, "theo": 2.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IJH270521C00071000", "bid": 5.3, "bid_size": 34.0, "ask": 8.1, "ask_size": 47.0, "iv": 0.1994, "open_interest": 0.0, "volume": 0.0, "delta": 0.6919, "gamma": 0.034, "vega": 0.1926, "theta": -0.0084, "rho": 0.2445, "theo": 6.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IJH270521P00071000", "bid": 0.85, "bid_size": 46.0, "ask": 3.2, "ask_size": 33.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3294, "gamma": 0.037, "vega": 0.1951, "theta": -0.0097, "rho": -0.1128, "theo": 2.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "IJH270521C00072000", "bid": 4.6, "bid_size": 38.0, "ask": 7.2, "ask_size": 38.0, "iv": 0.1893, "open_interest": 3.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0365, "vega": 0.2004, "theta": -0.0086, "rho": 0.2351, "theo": 5.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-30T15:37:11", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IJH270521P00072000", "bid": 1.15, "bid_size": 46.0, "ask": 4.1, "ask_size": 33.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.3661, "gamma": 0.0402, "vega": 0.202, "theta": -0.0099, "rho": -0.1211, "theo": 2.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "IJH270521C00073000", "bid": 3.9, "bid_size": 35.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.1878, "open_interest": 2.0, "volume": 0.0, "delta": 0.6235, "gamma": 0.0389, "vega": 0.2071, "theta": -0.0087, "rho": 0.2244, "theo": 5.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-10-26T09:37:40", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IJH270521P00073000", "bid": 1.5, "bid_size": 58.0, "ask": 3.9, "ask_size": 34.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.4068, "gamma": 0.0434, "vega": 0.2076, "theta": -0.01, "rho": -0.1302, "theo": 2.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IJH270521C00074000", "bid": 3.1, "bid_size": 40.0, "ask": 6.1, "ask_size": 42.0, "iv": 0.1799, "open_interest": 2.0, "volume": 0.0, "delta": 0.5851, "gamma": 0.041, "vega": 0.2124, "theta": -0.0088, "rho": 0.2122, "theo": 4.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-29T10:46:19", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IJH270521P00074000", "bid": 1.9, "bid_size": 35.0, "ask": 4.3, "ask_size": 31.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0464, "vega": 0.2108, "theta": -0.0102, "rho": -0.1384, "theo": 3.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "IJH270521C00075000", "bid": 2.6, "bid_size": 40.0, "ask": 5.6, "ask_size": 43.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.5443, "gamma": 0.0427, "vega": 0.2159, "theta": -0.0088, "rho": 0.199, "theo": 3.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "IJH270521P00075000", "bid": 2.35, "bid_size": 34.0, "ask": 5.2, "ask_size": 33.0, "iv": 0.1731, "open_interest": 0.0, "volume": 0.0, "delta": -0.4991, "gamma": 0.0491, "vega": 0.2116, "theta": -0.0102, "rho": -0.1472, "theo": 3.7266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "IJH270521C00076000", "bid": 2.05, "bid_size": 40.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": 0.5017, "gamma": 0.0439, "vega": 0.2171, "theta": -0.0087, "rho": 0.1846, "theo": 3.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IJH270521P00076000", "bid": 2.85, "bid_size": 34.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.1678, "open_interest": 0.0, "volume": 0.0, "delta": -0.55, "gamma": 0.0512, "vega": 0.2086, "theta": -0.0102, "rho": -0.1505, "theo": 4.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IJH270521C00077000", "bid": 1.55, "bid_size": 41.0, "ask": 4.5, "ask_size": 43.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.4582, "gamma": 0.0444, "vega": 0.216, "theta": -0.0086, "rho": 0.1696, "theo": 2.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IJH270521P00077000", "bid": 3.4, "bid_size": 41.0, "ask": 5.5, "ask_size": 33.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": -0.6027, "gamma": 0.0525, "vega": 0.2018, "theta": -0.01, "rho": -0.1539, "theo": 4.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IJH270521C00078000", "bid": 1.9, "bid_size": 10.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.1874, "open_interest": 16.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0442, "vega": 0.2124, "theta": -0.0083, "rho": 0.1543, "theo": 2.4566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-20T15:52:26", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "IJH270521P00078000", "bid": 4.0, "bid_size": 32.0, "ask": 6.1, "ask_size": 34.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.6555, "gamma": 0.0526, "vega": 0.192, "theta": -0.0097, "rho": -0.1575, "theo": 5.3819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IJH270521C00079000", "bid": 0.75, "bid_size": 41.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.1622, "open_interest": 41.0, "volume": 0.0, "delta": 0.3724, "gamma": 0.0433, "vega": 0.2065, "theta": -0.008, "rho": 0.139, "theo": 2.0861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-10-26T11:33:28", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "IJH270521P00079000", "bid": 4.7, "bid_size": 34.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": -0.7067, "gamma": 0.0514, "vega": 0.1789, "theta": -0.0092, "rho": -0.1545, "theo": 6.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IJH270521C00080000", "bid": 0.35, "bid_size": 226.0, "ask": 3.0, "ask_size": 42.0, "iv": 0.1547, "open_interest": 22.0, "volume": 0.0, "delta": 0.3322, "gamma": 0.0418, "vega": 0.1986, "theta": -0.0077, "rho": 0.1246, "theo": 1.7692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-10-29T14:11:42", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "IJH270521P00080000", "bid": 5.4, "bid_size": 30.0, "ask": 8.1, "ask_size": 32.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0488, "vega": 0.162, "theta": -0.0085, "rho": -0.1502, "theo": 6.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.9500002861023}, {"option": "IJH270521C00081000", "bid": 0.25, "bid_size": 525.0, "ask": 3.4, "ask_size": 46.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.2948, "gamma": 0.0397, "vega": 0.1891, "theta": -0.0073, "rho": 0.1107, "theo": 1.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "IJH270521P00081000", "bid": 6.6, "bid_size": 34.0, "ask": 8.4, "ask_size": 24.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.0454, "vega": 0.1447, "theta": -0.0077, "rho": -0.1467, "theo": 7.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IJH270521C00082000", "bid": 0.2, "bid_size": 523.0, "ask": 3.1, "ask_size": 46.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.0373, "vega": 0.1787, "theta": -0.0069, "rho": 0.0982, "theo": 1.2773, "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": 1.47500004805624}, {"option": "IJH270521P00082000", "bid": 7.5, "bid_size": 26.0, "ask": 9.5, "ask_size": 26.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8365, "gamma": 0.0415, "vega": 0.126, "theta": -0.0068, "rho": -0.141, "theo": 8.45, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IJH270521C00083000", "bid": 0.1, "bid_size": 523.0, "ask": 2.95, "ask_size": 45.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0347, "vega": 0.1676, "theta": -0.0065, "rho": 0.0868, "theo": 1.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "IJH270521P00083000", "bid": 8.6, "bid_size": 35.0, "ask": 9.6, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8722, "gamma": 0.0406, "vega": 0.1088, "theta": -0.006, "rho": -0.1349, "theo": 9.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-09-23T11:32:35", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IJH270521C00084000", "bid": 0.1, "bid_size": 37.0, "ask": 2.8, "ask_size": 46.0, "iv": 0.1935, "open_interest": 5.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.032, "vega": 0.1565, "theta": -0.0061, "rho": 0.0767, "theo": 0.9357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-21T12:37:28", "percent_change": 0.0, "prev_day_close": 1.34999995306134}, {"option": "IJH270521P00084000", "bid": 8.7, "bid_size": 26.0, "ask": 11.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0415, "vega": 0.0904, "theta": -0.0056, "rho": -0.1, "theo": 10.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IJH270521C00085000", "bid": 0.1, "bid_size": 38.0, "ask": 2.7, "ask_size": 47.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": 0.1795, "gamma": 0.0293, "vega": 0.1455, "theta": -0.0057, "rho": 0.0678, "theo": 0.8071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.624999988824129}, {"option": "IJH270521P00085000", "bid": 9.1, "bid_size": 34.0, "ask": 12.6, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9391, "gamma": 0.0449, "vega": 0.0676, "theta": -0.0072, "rho": -0.0895, "theo": 11.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-10-01T15:53:41", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "IJH270521C00090000", "bid": 0.05, "bid_size": 11.0, "ask": 0.55, "ask_size": 33.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0999, "gamma": 0.0183, "vega": 0.099, "theta": -0.0041, "rho": 0.0377, "theo": 0.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IJH270521P00090000", "bid": 13.9, "bid_size": 29.0, "ask": 17.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0096, "rho": 0.0, "theo": 16.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.42, "last_trade_time": "2026-10-21T14:46:34", "percent_change": 0.0, "prev_day_close": 16.9499998092651}], "symbol": "IJH", "security_type": "stock", "exchange_id": 3, "current_price": 74.2442, "price_change": 0.59, "price_change_percent": 0.8046, "bid": 73.94, "ask": 74.19, "bid_size": 900, "ask_size": 100, "open": 73.83, "high": 74.59, "low": 73.745, "close": 73.92, "prev_day_close": 73.33, "volume": 8298259, "iv30": 16.911, "iv30_change": 1.227, "iv30_change_percent": 7.8233, "seqno": 10510458949, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "IJH"}