{"timestamp": "2026-11-10 00:59:33", "data": {"options": [{"option": "IOO261120C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8334, "gamma": 0.0336, "vega": 0.0614, "theta": -0.0824, "rho": 0.0288, "theo": 7.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IOO261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0335, "vega": 0.0615, "theta": -0.0831, "rho": -0.0079, "theo": 0.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "IOO261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8088, "gamma": 0.0389, "vega": 0.067, "theta": -0.0853, "rho": 0.029, "theo": 6.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IOO261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1902, "gamma": 0.0388, "vega": 0.067, "theta": -0.0859, "rho": -0.0088, "theo": 0.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "IOO261120C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.045, "vega": 0.073, "theta": -0.0881, "rho": 0.0289, "theo": 5.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IOO261120P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.045, "vega": 0.073, "theta": -0.0885, "rho": -0.0103, "theo": 0.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IOO261120C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2443, "open_interest": 0.0, "volume": 0.0, "delta": 0.7419, "gamma": 0.0522, "vega": 0.0793, "theta": -0.0905, "rho": 0.0279, "theo": 4.8045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IOO261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2522, "open_interest": 0.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0522, "vega": 0.0793, "theta": -0.0909, "rho": -0.0119, "theo": 0.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "IOO261120C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.6961, "gamma": 0.0603, "vega": 0.0858, "theta": -0.0924, "rho": 0.0271, "theo": 3.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499989271164}, {"option": "IOO261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.3028, "gamma": 0.0603, "vega": 0.0858, "theta": -0.0927, "rho": -0.0137, "theo": 1.1316, "change": 0.0, "open": 0.0, "high": 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": "IOO261120C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1697, "open_interest": 0.0, "volume": 0.0, "delta": 0.6396, "gamma": 0.0687, "vega": 0.0916, "theta": -0.0935, "rho": 0.0258, "theo": 3.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IOO261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2022, "open_interest": 2.0, "volume": 0.0, "delta": -0.3593, "gamma": 0.0686, "vega": 0.0916, "theta": -0.0937, "rho": -0.016, "theo": 1.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T14:20:42", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "IOO261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.076, "vega": 0.096, "theta": -0.0932, "rho": 0.0238, "theo": 2.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "IOO261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.076, "vega": 0.096, "theta": -0.0934, "rho": -0.0187, "theo": 1.6487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "IOO261120C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.4939, "gamma": 0.0802, "vega": 0.0975, "theta": -0.0914, "rho": 0.021, "theo": 1.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "IOO261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0802, "vega": 0.0975, "theta": -0.0914, "rho": -0.0217, "theo": 2.0536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IOO261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1647, "open_interest": 0.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0794, "vega": 0.0954, "theta": -0.088, "rho": 0.018, "theo": 1.4295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IOO261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0794, "vega": 0.0954, "theta": -0.0879, "rho": -0.0248, "theo": 2.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500009536743}, {"option": "IOO261120C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.3395, "gamma": 0.0737, "vega": 0.0899, "theta": -0.0834, "rho": 0.015, "theo": 1.0898, "change": 0.0, "open": 0.0, "high": 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": "IOO261120P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6595, "gamma": 0.0738, "vega": 0.0898, "theta": -0.0832, "rho": -0.0273, "theo": 3.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IOO261120C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.2773, "gamma": 0.0653, "vega": 0.0825, "theta": -0.0784, "rho": 0.0124, "theo": 0.8518, "change": 0.0, "open": 0.0, "high": 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": "IOO261120P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7218, "gamma": 0.0654, "vega": 0.0824, "theta": -0.0781, "rho": -0.0291, "theo": 4.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IOO261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.228, "gamma": 0.0564, "vega": 0.0746, "theta": -0.0734, "rho": 0.0103, "theo": 0.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IOO261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7712, "gamma": 0.0565, "vega": 0.0745, "theta": -0.073, "rho": -0.0301, "theo": 4.8396, "change": 0.0, "open": 0.0, "high": 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": "IOO261120C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 173.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0481, "vega": 0.0671, "theta": -0.0687, "rho": 0.0086, "theo": 0.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IOO261120P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0482, "vega": 0.0671, "theta": -0.0682, "rho": -0.0304, "theo": 5.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IOO261120C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.041, "vega": 0.0603, "theta": -0.0644, "rho": 0.0073, "theo": 0.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IOO261120P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0411, "vega": 0.0603, "theta": -0.0638, "rho": -0.0314, "theo": 6.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IOO261120C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 1.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.035, "vega": 0.0543, "theta": -0.0605, "rho": 0.0062, "theo": 0.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-20T14:42:29", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IOO261120P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.0351, "vega": 0.0542, "theta": -0.0598, "rho": -0.0314, "theo": 7.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IOO261120C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3236, "open_interest": 0.0, "volume": 0.0, "delta": 0.1174, "gamma": 0.0301, "vega": 0.0491, "theta": -0.0569, "rho": 0.0054, "theo": 0.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IOO261120P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0302, "vega": 0.0491, "theta": -0.0562, "rho": -0.0312, "theo": 8.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "IOO261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.026, "vega": 0.0445, "theta": -0.0537, "rho": 0.0047, "theo": 0.3193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IOO261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8972, "gamma": 0.0261, "vega": 0.0443, "theta": -0.0529, "rho": -0.0311, "theo": 9.4693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IOO261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.0899, "gamma": 0.0226, "vega": 0.0405, "theta": -0.0508, "rho": 0.0041, "theo": 0.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IOO261120P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9096, "gamma": 0.0227, "vega": 0.0404, "theta": -0.0499, "rho": -0.0313, "theo": 10.4348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IOO261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0797, "gamma": 0.0198, "vega": 0.037, "theta": -0.0481, "rho": 0.0037, "theo": 0.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IOO261120P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0199, "vega": 0.0369, "theta": -0.0472, "rho": -0.03, "theo": 11.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "IOO261218C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0339, "vega": 0.1584, "theta": -0.0455, "rho": 0.0906, "theo": 6.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IOO261218P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0342, "vega": 0.1622, "theta": -0.0463, "rho": -0.0473, "theo": 2.1138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "IOO261218C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.6761, "gamma": 0.0372, "vega": 0.163, "theta": -0.045, "rho": 0.0879, "theo": 6.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IOO261218P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.0374, "vega": 0.1681, "theta": -0.0456, "rho": -0.0515, "theo": 2.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "IOO261218C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.6434, "gamma": 0.0408, "vega": 0.1711, "theta": -0.0445, "rho": 0.0838, "theo": 5.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "IOO261218P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": -0.3724, "gamma": 0.0408, "vega": 0.1737, "theta": -0.0447, "rho": -0.0566, "theo": 2.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IOO261218C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1729, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0445, "vega": 0.1749, "theta": -0.0436, "rho": 0.0799, "theo": 4.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "IOO261218P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1951, "open_interest": 0.0, "volume": 0.0, "delta": -0.4112, "gamma": 0.0443, "vega": 0.1784, "theta": -0.0435, "rho": -0.0623, "theo": 2.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IOO261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1656, "open_interest": 0.0, "volume": 0.0, "delta": 0.5621, "gamma": 0.048, "vega": 0.18, "theta": -0.0425, "rho": 0.0742, "theo": 3.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "IOO261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.4552, "gamma": 0.0475, "vega": 0.1816, "theta": -0.0421, "rho": -0.0686, "theo": 2.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IOO261218C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.0509, "vega": 0.1811, "theta": -0.0411, "rho": 0.0691, "theo": 3.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "IOO261218P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1522, "open_interest": 0.0, "volume": 0.0, "delta": -0.5038, "gamma": 0.05, "vega": 0.1827, "theta": -0.0404, "rho": -0.0759, "theo": 3.3222, "change": 0.0, "open": 0.0, "high": 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": "IOO261218C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1547, "open_interest": 0.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.0525, "vega": 0.1809, "theta": -0.0395, "rho": 0.062, "theo": 2.5621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "IOO261218P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.556, "gamma": 0.0514, "vega": 0.181, "theta": -0.0385, "rho": -0.0837, "theo": 3.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IOO261218C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1539, "open_interest": 0.0, "volume": 0.0, "delta": 0.4067, "gamma": 0.0525, "vega": 0.1769, "theta": -0.0378, "rho": 0.0548, "theo": 2.082, "change": 0.0, "open": 0.0, "high": 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": "IOO261218P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.051, "vega": 0.176, "theta": -0.0365, "rho": -0.0914, "theo": 4.2999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IOO261218C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1466, "open_interest": 0.0, "volume": 0.0, "delta": 0.3551, "gamma": 0.0507, "vega": 0.1708, "theta": -0.036, "rho": 0.0479, "theo": 1.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "IOO261218P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1272, "open_interest": 0.0, "volume": 0.0, "delta": -0.6588, "gamma": 0.049, "vega": 0.1683, "theta": -0.0345, "rho": -0.0989, "theo": 4.939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IOO261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": 0.309, "gamma": 0.0475, "vega": 0.1621, "theta": -0.0343, "rho": 0.0425, "theo": 1.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IOO261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1186, "open_interest": 0.0, "volume": 0.0, "delta": -0.7032, "gamma": 0.0458, "vega": 0.1592, "theta": -0.0326, "rho": -0.1057, "theo": 5.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IOO261218C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.2693, "gamma": 0.0436, "vega": 0.1516, "theta": -0.0328, "rho": 0.0368, "theo": 1.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IOO261218P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7411, "gamma": 0.0419, "vega": 0.1491, "theta": -0.0309, "rho": -0.1117, "theo": 6.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "IOO261218C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.2355, "gamma": 0.0394, "vega": 0.1433, "theta": -0.0314, "rho": 0.0322, "theo": 1.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IOO261218P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0379, "vega": 0.1392, "theta": -0.0294, "rho": -0.117, "theo": 7.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "IOO261218C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0355, "vega": 0.1328, "theta": -0.0301, "rho": 0.0288, "theo": 0.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IOO261218P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7989, "gamma": 0.0342, "vega": 0.1299, "theta": -0.0281, "rho": -0.1213, "theo": 8.1653, "change": 0.0, "open": 0.0, "high": 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": "IOO261218C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.032, "vega": 0.1244, "theta": -0.0289, "rho": 0.0254, "theo": 0.8061, "change": 0.0, "open": 0.0, "high": 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": "IOO261218P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0307, "vega": 0.1211, "theta": -0.0269, "rho": -0.1251, "theo": 9.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IOO261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0287, "vega": 0.1157, "theta": -0.0278, "rho": 0.023, "theo": 0.7273, "change": 0.0, "open": 0.0, "high": 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": "IOO261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0276, "vega": 0.1129, "theta": -0.0258, "rho": -0.1283, "theo": 9.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "IOO261218C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.1492, "gamma": 0.0259, "vega": 0.1096, "theta": -0.0269, "rho": 0.021, "theo": 0.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IOO261218P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0249, "vega": 0.1062, "theta": -0.0249, "rho": -0.1314, "theo": 10.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IOO261218C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0234, "vega": 0.1011, "theta": -0.026, "rho": 0.0188, "theo": 0.6075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IOO261218P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0225, "vega": 0.0994, "theta": -0.024, "rho": -0.1339, "theo": 11.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "IOO261218C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1238, "gamma": 0.0212, "vega": 0.0959, "theta": -0.0253, "rho": 0.0173, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IOO261218P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8782, "gamma": 0.0204, "vega": 0.0932, "theta": -0.0231, "rho": -0.1363, "theo": 12.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IOO261218C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.1135, "gamma": 0.0193, "vega": 0.0911, "theta": -0.0245, "rho": 0.0158, "theo": 0.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IOO261218P00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0186, "vega": 0.0884, "theta": -0.0224, "rho": -0.1387, "theo": 13.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "IOO270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5401, "open_interest": 0.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0035, "vega": 0.063, "theta": -0.0236, "rho": 0.1003, "theo": 41.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "IOO270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0035, "vega": 0.0706, "theta": -0.0281, "rho": -0.0161, "theo": 0.885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IOO270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5027, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0045, "vega": 0.076, "theta": -0.0255, "rho": 0.1148, "theo": 36.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "IOO270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0044, "vega": 0.0811, "theta": -0.0294, "rho": -0.019, "theo": 0.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IOO270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0058, "vega": 0.0868, "theta": -0.0274, "rho": 0.1219, "theo": 31.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IOO270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0057, "vega": 0.0938, "theta": -0.0306, "rho": -0.0228, "theo": 1.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IOO270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3941, "open_interest": 0.0, "volume": 0.0, "delta": 0.9004, "gamma": 0.0076, "vega": 0.104, "theta": -0.0293, "rho": 0.1364, "theo": 26.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "IOO270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0074, "vega": 0.1088, "theta": -0.0317, "rho": -0.0276, "theo": 1.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IOO270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3512, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0101, "vega": 0.1204, "theta": -0.0309, "rho": 0.1388, "theo": 22.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "IOO270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.1286, "gamma": 0.0099, "vega": 0.1274, "theta": -0.0327, "rho": -0.0339, "theo": 1.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IOO270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3136, "open_interest": 0.0, "volume": 0.0, "delta": 0.8392, "gamma": 0.0138, "vega": 0.145, "theta": -0.0324, "rho": 0.1471, "theo": 17.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8500003814697}, {"option": "IOO270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": -0.1647, "gamma": 0.0135, "vega": 0.1503, "theta": -0.0334, "rho": -0.0428, "theo": 1.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IOO270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2346, "open_interest": 0.0, "volume": 0.0, "delta": 0.7852, "gamma": 0.0195, "vega": 0.1743, "theta": -0.0332, "rho": 0.1504, "theo": 12.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IOO270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0191, "vega": 0.1784, "theta": -0.0337, "rho": -0.0557, "theo": 2.0215, "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": 2.27500000596046}, {"option": "IOO270115C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7711, "gamma": 0.021, "vega": 0.1802, "theta": -0.0333, "rho": 0.1483, "theo": 11.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IOO270115P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2266, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0206, "vega": 0.1847, "theta": -0.0336, "rho": -0.0588, "theo": 2.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "IOO270115C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": 0.7555, "gamma": 0.0226, "vega": 0.1861, "theta": -0.0333, "rho": 0.1458, "theo": 10.9482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IOO270115P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2181, "open_interest": 10.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0221, "vega": 0.1911, "theta": -0.0335, "rho": -0.0626, "theo": 2.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-05-26T12:50:01", "percent_change": 0.0, "prev_day_close": 2.67500004172325}, {"option": "IOO270115C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": 0.7381, "gamma": 0.0244, "vega": 0.194, "theta": -0.0332, "rho": 0.143, "theo": 10.0588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "IOO270115P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2656, "gamma": 0.0238, "vega": 0.198, "theta": -0.0334, "rho": -0.0664, "theo": 2.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499994039536}, {"option": "IOO270115C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0263, "vega": 0.2015, "theta": -0.0331, "rho": 0.1481, "theo": 9.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IOO270115P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 1.0, "volume": 0.0, "delta": -0.2849, "gamma": 0.0257, "vega": 0.2045, "theta": -0.0332, "rho": -0.0705, "theo": 2.4423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-08-14T10:53:36", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "IOO270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": 0.6974, "gamma": 0.0283, "vega": 0.2079, "theta": -0.0329, "rho": 0.144, "theo": 8.3273, "change": 0.0, "open": 0.0, "high": 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": "IOO270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0277, "vega": 0.2112, "theta": -0.0329, "rho": -0.0757, "theo": 2.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999996423721}, {"option": "IOO270115C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0305, "vega": 0.214, "theta": -0.0326, "rho": 0.1394, "theo": 7.489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "IOO270115P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2037, "open_interest": 0.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0299, "vega": 0.218, "theta": -0.0326, "rho": -0.081, "theo": 2.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "IOO270115C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1915, "open_interest": 0.0, "volume": 0.0, "delta": 0.6466, "gamma": 0.0328, "vega": 0.2222, "theta": -0.0324, "rho": 0.141, "theo": 6.6758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "IOO270115P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0322, "vega": 0.2241, "theta": -0.0321, "rho": -0.0867, "theo": 2.9314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "IOO270115C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.6165, "gamma": 0.0351, "vega": 0.2276, "theta": -0.0319, "rho": 0.1347, "theo": 5.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IOO270115P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.3871, "gamma": 0.0345, "vega": 0.2297, "theta": -0.0316, "rho": -0.0931, "theo": 3.1506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "IOO270115C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.5825, "gamma": 0.0372, "vega": 0.2331, "theta": -0.0312, "rho": 0.1313, "theo": 5.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}, {"option": "IOO270115P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4206, "gamma": 0.0367, "vega": 0.2343, "theta": -0.031, "rho": -0.0997, "theo": 3.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IOO270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.5459, "gamma": 0.0392, "vega": 0.2365, "theta": -0.0306, "rho": 0.1248, "theo": 4.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "IOO270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.4574, "gamma": 0.0387, "vega": 0.2375, "theta": -0.0303, "rho": -0.1074, "theo": 3.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IOO270115C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1739, "open_interest": 0.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0406, "vega": 0.2382, "theta": -0.0297, "rho": 0.1179, "theo": 3.8423, "change": 0.0, "open": 0.0, "high": 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": "IOO270115P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1747, "open_interest": 0.0, "volume": 0.0, "delta": -0.4971, "gamma": 0.0403, "vega": 0.2386, "theta": -0.0294, "rho": -0.1147, "theo": 4.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IOO270115C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.4644, "gamma": 0.0414, "vega": 0.2376, "theta": -0.0288, "rho": 0.11, "theo": 3.2874, "change": 0.0, "open": 0.0, "high": 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": "IOO270115P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0413, "vega": 0.2373, "theta": -0.0286, "rho": -0.1219, "theo": 4.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "IOO270115C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1633, "open_interest": 0.0, "volume": 0.0, "delta": 0.4224, "gamma": 0.0412, "vega": 0.2344, "theta": -0.0279, "rho": 0.1028, "theo": 2.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "IOO270115P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": -0.5813, "gamma": 0.0413, "vega": 0.2335, "theta": -0.0277, "rho": -0.1291, "theo": 5.0718, "change": 0.0, "open": 0.0, "high": 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": "IOO270115C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": 0.3818, "gamma": 0.0404, "vega": 0.2288, "theta": -0.027, "rho": 0.0929, "theo": 2.4191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000000298023}, {"option": "IOO270115P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1608, "open_interest": 0.0, "volume": 0.0, "delta": -0.622, "gamma": 0.0405, "vega": 0.2272, "theta": -0.0267, "rho": -0.135, "theo": 5.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IOO270115C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0387, "vega": 0.2214, "theta": -0.0261, "rho": 0.0854, "theo": 2.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "IOO270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6599, "gamma": 0.039, "vega": 0.2194, "theta": -0.0258, "rho": -0.1415, "theo": 6.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "IOO270115C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0366, "vega": 0.2129, "theta": -0.0253, "rho": 0.0769, "theo": 1.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IOO270115P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1196, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0369, "vega": 0.21, "theta": -0.025, "rho": -0.1463, "theo": 7.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IOO270115C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0342, "vega": 0.2038, "theta": -0.0246, "rho": 0.0706, "theo": 1.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IOO270115P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1104, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.0345, "vega": 0.2006, "theta": -0.0241, "rho": -0.1507, "theo": 7.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "IOO270115C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0317, "vega": 0.1945, "theta": -0.024, "rho": 0.0639, "theo": 1.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IOO270115P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7498, "gamma": 0.0321, "vega": 0.1907, "theta": -0.0234, "rho": -0.1539, "theo": 8.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IOO270115C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.2319, "gamma": 0.0294, "vega": 0.1852, "theta": -0.0234, "rho": 0.0588, "theo": 1.3371, "change": 0.0, "open": 0.0, "high": 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": "IOO270115P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0684, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0297, "vega": 0.1815, "theta": -0.0227, "rho": -0.1574, "theo": 9.599, "change": 0.0, "open": 0.0, "high": 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": "IOO270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2125, "gamma": 0.0271, "vega": 0.1767, "theta": -0.0228, "rho": 0.0538, "theo": 1.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IOO270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7918, "gamma": 0.0274, "vega": 0.1723, "theta": -0.022, "rho": -0.1607, "theo": 10.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IOO270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0185, "vega": 0.1407, "theta": -0.0208, "rho": 0.0372, "theo": 0.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IOO270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0186, "vega": 0.1354, "theta": -0.0193, "rho": -0.1687, "theo": 15.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "IOO270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2521, "open_interest": 100.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0133, "vega": 0.1154, "theta": -0.0193, "rho": 0.0278, "theo": 0.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:13:28", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IOO270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8936, "gamma": 0.0133, "vega": 0.1099, "theta": -0.0171, "rho": -0.1748, "theo": 19.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "IOO270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.01, "vega": 0.0973, "theta": -0.0181, "rho": 0.0219, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 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": "IOO270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.916, "gamma": 0.01, "vega": 0.0916, "theta": -0.0152, "rho": -0.1799, "theo": 24.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IOO270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3289, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0078, "vega": 0.0838, "theta": -0.0171, "rho": 0.0179, "theo": 0.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IOO270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0077, "vega": 0.0784, "theta": -0.0136, "rho": -0.1834, "theo": 29.7184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "IOO270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0063, "vega": 0.0735, "theta": -0.0163, "rho": 0.015, "theo": 0.4499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IOO270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9417, "gamma": 0.0062, "vega": 0.068, "theta": -0.0121, "rho": -0.1889, "theo": 34.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "IOO270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0052, "vega": 0.0653, "theta": -0.0156, "rho": 0.0129, "theo": 0.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IOO270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.0051, "vega": 0.0602, "theta": -0.0108, "rho": -0.1928, "theo": 39.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "IOO270416C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.018, "vega": 0.3308, "theta": -0.0206, "rho": 0.3612, "theo": 11.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999998569489}, {"option": "IOO270416P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1904, "open_interest": 5.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.019, "vega": 0.3339, "theta": -0.0229, "rho": -0.1786, "theo": 4.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T15:58:47", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IOO270416C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6588, "gamma": 0.0189, "vega": 0.3371, "theta": -0.0205, "rho": 0.3549, "theo": 11.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "IOO270416P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.02, "vega": 0.3397, "theta": -0.0227, "rho": -0.1843, "theo": 4.7469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.37500011920929}, {"option": "IOO270416C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2073, "open_interest": 0.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0198, "vega": 0.3432, "theta": -0.0204, "rho": 0.3478, "theo": 10.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "IOO270416P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.368, "gamma": 0.0211, "vega": 0.3454, "theta": -0.0226, "rho": -0.1922, "theo": 4.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.700000166893}, {"option": "IOO270416C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1906, "open_interest": 0.0, "volume": 0.0, "delta": 0.6234, "gamma": 0.0208, "vega": 0.3489, "theta": -0.0202, "rho": 0.3401, "theo": 9.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "IOO270416P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.3881, "gamma": 0.0222, "vega": 0.3506, "theta": -0.0223, "rho": -0.1992, "theo": 5.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IOO270416C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0217, "vega": 0.3541, "theta": -0.02, "rho": 0.3314, "theo": 8.818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "IOO270416P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": -0.4098, "gamma": 0.0234, "vega": 0.3551, "theta": -0.0221, "rho": -0.2064, "theo": 5.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999978542328}, {"option": "IOO270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.583, "gamma": 0.0226, "vega": 0.3587, "theta": -0.0198, "rho": 0.3217, "theo": 8.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "IOO270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1879, "open_interest": 1.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0245, "vega": 0.3587, "theta": -0.0219, "rho": -0.2137, "theo": 5.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-15T09:48:14", "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "IOO270416C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.0235, "vega": 0.3625, "theta": -0.0196, "rho": 0.3108, "theo": 7.4013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.950000166893}, {"option": "IOO270416P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.4581, "gamma": 0.0256, "vega": 0.3611, "theta": -0.0216, "rho": -0.2214, "theo": 5.9932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IOO270416C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": 0.5368, "gamma": 0.0243, "vega": 0.3652, "theta": -0.0194, "rho": 0.2994, "theo": 6.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000002384186}, {"option": "IOO270416P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.4847, "gamma": 0.0266, "vega": 0.362, "theta": -0.0214, "rho": -0.2279, "theo": 6.3458, "change": 0.0, "open": 0.0, "high": 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": "IOO270416C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0249, "vega": 0.3667, "theta": -0.0191, "rho": 0.2867, "theo": 6.1346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.799999833107}, {"option": "IOO270416P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1813, "open_interest": 0.0, "volume": 0.0, "delta": -0.5125, "gamma": 0.0276, "vega": 0.3616, "theta": -0.0211, "rho": -0.2351, "theo": 6.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IOO270416C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.4868, "gamma": 0.0254, "vega": 0.3669, "theta": -0.0188, "rho": 0.2736, "theo": 5.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "IOO270416P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.5412, "gamma": 0.0283, "vega": 0.3588, "theta": -0.0208, "rho": -0.2396, "theo": 7.1897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "IOO270416C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": 0.461, "gamma": 0.0257, "vega": 0.3656, "theta": -0.0185, "rho": 0.2602, "theo": 5.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75000011920929}, {"option": "IOO270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5706, "gamma": 0.0288, "vega": 0.3542, "theta": -0.0204, "rho": -0.2445, "theo": 7.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IOO270416C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0258, "vega": 0.3627, "theta": -0.0182, "rho": 0.2462, "theo": 4.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "IOO270416P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6003, "gamma": 0.029, "vega": 0.3482, "theta": -0.0201, "rho": -0.2481, "theo": 8.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "IOO270416C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.4101, "gamma": 0.0256, "vega": 0.3586, "theta": -0.0179, "rho": 0.2326, "theo": 4.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "IOO270416P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.629, "gamma": 0.029, "vega": 0.3393, "theta": -0.0197, "rho": -0.2519, "theo": 8.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IOO270416C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": 0.3858, "gamma": 0.0252, "vega": 0.3532, "theta": -0.0177, "rho": 0.2192, "theo": 3.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3250000923872}, {"option": "IOO270416P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1555, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0286, "vega": 0.3301, "theta": -0.0193, "rho": -0.2552, "theo": 9.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IOO270416C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.3628, "gamma": 0.0246, "vega": 0.3468, "theta": -0.0174, "rho": 0.2063, "theo": 3.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499995268881}, {"option": "IOO270416P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.028, "vega": 0.3197, "theta": -0.0189, "rho": -0.2564, "theo": 10.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999999523163}, {"option": "IOO270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.3413, "gamma": 0.0239, "vega": 0.3397, "theta": -0.0172, "rho": 0.1943, "theo": 3.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IOO270416P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1451, "open_interest": 0.0, "volume": 0.0, "delta": -0.7065, "gamma": 0.0272, "vega": 0.3077, "theta": -0.0185, "rho": -0.2562, "theo": 11.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IOO270416C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1488, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.0231, "vega": 0.3321, "theta": -0.017, "rho": 0.1831, "theo": 3.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IOO270416P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": -0.7284, "gamma": 0.0262, "vega": 0.2963, "theta": -0.0181, "rho": -0.2561, "theo": 11.8207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "IOO270416C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1568, "open_interest": 0.0, "volume": 0.0, "delta": 0.303, "gamma": 0.0223, "vega": 0.3241, "theta": -0.0168, "rho": 0.1726, "theo": 2.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IOO270416P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7483, "gamma": 0.0251, "vega": 0.2858, "theta": -0.0176, "rho": -0.2538, "theo": 12.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IOO270416C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0214, "vega": 0.3161, "theta": -0.0166, "rho": 0.163, "theo": 2.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IOO270416P00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1324, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.024, "vega": 0.2732, "theta": -0.0172, "rho": -0.2561, "theo": 13.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}], "symbol": "IOO", "security_type": "stock", "exchange_id": 3, "current_price": 140.8, "price_change": 2.52, "price_change_percent": 1.8224, "bid": 132.52, "ask": 148.54, "bid_size": 100, "ask_size": 100, "open": 139.24, "high": 141.1899, "low": 139.24, "close": 140.8, "prev_day_close": 138.28, "volume": 117080, "iv30": 18.32, "iv30_change": -1.381, "iv30_change_percent": -7.0098, "seqno": 10412166794, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "IOO"}