{"timestamp": "2026-11-09 23:22:02", "data": {"options": [{"option": "IOT261113C00025000", "bid": 15.6, "bid_size": 106.0, "ask": 17.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 17.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "IOT261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "IOT261113C00029000", "bid": 12.2, "bid_size": 92.0, "ask": 13.8, "ask_size": 21.0, "iv": 0.0, "open_interest": 6.0, "volume": 2.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 13.235, "change": 1.14, "open": 12.74, "high": 12.84, "low": 12.74, "tick": "up", "last_trade_price": 12.84, "last_trade_time": "2026-11-09T12:37:23", "percent_change": 9.74359, "prev_day_close": 11.6999998092651}, {"option": "IOT261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 222.0, "iv": 2.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IOT261113C00030000", "bid": 11.3, "bid_size": 92.0, "ask": 12.9, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 9.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 12.235, "change": 1.22, "open": 11.4, "high": 11.92, "low": 11.4, "tick": "no_change", "last_trade_price": 11.92, "last_trade_time": "2026-11-09T13:28:19", "percent_change": 11.4019, "prev_day_close": 10.6999998092651}, {"option": "IOT261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 212.0, "iv": 2.4666, "open_interest": 2.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-05T12:11:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261113C00030500", "bid": 10.9, "bid_size": 78.0, "ask": 12.4, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 11.735, "change": 1.19, "open": 10.95, "high": 11.49, "low": 10.95, "tick": "no_change", "last_trade_price": 11.49, "last_trade_time": "2026-11-09T13:28:19", "percent_change": 11.5534, "prev_day_close": 10.3000001907349}, {"option": "IOT261113P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 221.0, "iv": 2.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0008, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IOT261113C00031000", "bid": 10.4, "bid_size": 78.0, "ask": 12.1, "ask_size": 29.0, "iv": 1.3689, "open_interest": 0.0, "volume": 5.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 11.235, "change": 1.27, "open": 10.9, "high": 11.02, "low": 10.9, "tick": "no_change", "last_trade_price": 11.02, "last_trade_time": "2026-11-09T14:23:33", "percent_change": 13.0256, "prev_day_close": 9.75}, {"option": "IOT261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 202.0, "iv": 2.3897, "open_interest": 1.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-13T14:14:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261113C00031500", "bid": 10.0, "bid_size": 69.0, "ask": 11.6, "ask_size": 29.0, "iv": 1.5513, "open_interest": 0.0, "volume": 7.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0062, "rho": 0.0, "theo": 10.735, "change": 1.49, "open": 10.24, "high": 10.59, "low": 10.24, "tick": "no_change", "last_trade_price": 10.59, "last_trade_time": "2026-11-09T14:23:33", "percent_change": 16.3736, "prev_day_close": 9.09999990463257}, {"option": "IOT261113P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 170.0, "iv": 2.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0015, "vega": 0.0003, "theta": -0.002, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IOT261113C00032000", "bid": 9.2, "bid_size": 91.0, "ask": 11.0, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9996, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0063, "rho": 0.0001, "theo": 10.2351, "change": 0.94, "open": 9.73, "high": 9.94, "low": 9.73, "tick": "no_change", "last_trade_price": 9.94, "last_trade_time": "2026-11-09T12:54:12", "percent_change": 10.4444, "prev_day_close": 9.0}, {"option": "IOT261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 195.0, "iv": 2.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0019, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 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": "IOT261113C00032500", "bid": 8.9, "bid_size": 78.0, "ask": 10.6, "ask_size": 36.0, "iv": 1.1835, "open_interest": 0.0, "volume": 6.0, "delta": 0.9992, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0065, "rho": 0.0001, "theo": 9.7353, "change": 1.36, "open": 9.23, "high": 9.51, "low": 9.23, "tick": "no_change", "last_trade_price": 9.51, "last_trade_time": "2026-11-09T12:54:12", "percent_change": 16.6871, "prev_day_close": 8.14999985694885}, {"option": "IOT261113P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 200.0, "iv": 2.1073, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0026, "vega": 0.0005, "theta": -0.0035, "rho": 0.0, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 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": "IOT261113C00033000", "bid": 8.0, "bid_size": 102.0, "ask": 9.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0067, "rho": 0.0002, "theo": 9.2356, "change": 0.8, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T11:06:39", "percent_change": 10.0, "prev_day_close": 8.0}, {"option": "IOT261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 142.0, "iv": 1.9168, "open_interest": 1.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-15T14:26:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IOT261113C00033500", "bid": 8.0, "bid_size": 71.0, "ask": 9.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.9973, "gamma": 0.0036, "vega": 0.0003, "theta": -0.0074, "rho": 0.0003, "theo": 8.7363, "change": 1.09, "open": 8.34, "high": 8.34, "low": 8.34, "tick": "no_change", "last_trade_price": 8.34, "last_trade_time": "2026-11-09T13:47:46", "percent_change": 15.0345, "prev_day_close": 7.24999976158142}, {"option": "IOT261113P00033500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 145.0, "iv": 1.7948, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0045, "vega": 0.0008, "theta": -0.006, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 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": "IOT261113C00034000", "bid": 7.1, "bid_size": 97.0, "ask": 8.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9955, "gamma": 0.0055, "vega": 0.0006, "theta": -0.0084, "rho": 0.0006, "theo": 8.2375, "change": 1.07, "open": 7.82, "high": 7.82, "low": 7.82, "tick": "up", "last_trade_price": 7.82, "last_trade_time": "2026-11-09T13:27:35", "percent_change": 15.8519, "prev_day_close": 6.75}, {"option": "IOT261113P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 165.0, "iv": 1.7078, "open_interest": 3.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.006, "vega": 0.001, "theta": -0.0079, "rho": -0.0001, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T12:24:21", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IOT261113C00034500", "bid": 6.1, "bid_size": 118.0, "ask": 8.4, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 5.0, "delta": 0.9927, "gamma": 0.0079, "vega": 0.0008, "theta": -0.0103, "rho": 0.0006, "theo": 7.7397, "change": 1.02, "open": 7.13, "high": 7.42, "low": 7.13, "tick": "no_change", "last_trade_price": 7.42, "last_trade_time": "2026-11-09T13:47:46", "percent_change": 15.9375, "prev_day_close": 6.40000009536743}, {"option": "IOT261113P00034500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 155.0, "iv": 1.1744, "open_interest": 0.0, "volume": 8.0, "delta": -0.0116, "gamma": 0.0079, "vega": 0.0013, "theta": -0.0104, "rho": -0.0001, "theo": 0.0149, "change": -0.525, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:43:28", "percent_change": -91.3043, "prev_day_close": 0.574999988079071}, {"option": "IOT261113C00035000", "bid": 6.4, "bid_size": 78.0, "ask": 7.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9888, "gamma": 0.0109, "vega": 0.0013, "theta": -0.0131, "rho": 0.0011, "theo": 7.2432, "change": 1.23, "open": 6.67, "high": 7.08, "low": 6.67, "tick": "up", "last_trade_price": 7.08, "last_trade_time": "2026-11-09T15:01:15", "percent_change": 21.0256, "prev_day_close": 5.84999990463257}, {"option": "IOT261113P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 285.0, "iv": 1.5355, "open_interest": 18.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0104, "vega": 0.0017, "theta": -0.0135, "rho": -0.0001, "theo": 0.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.61, "last_trade_time": "2026-11-05T14:22:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261113C00035500", "bid": 6.0, "bid_size": 67.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9833, "gamma": 0.0144, "vega": 0.0017, "theta": -0.0169, "rho": 0.0011, "theo": 6.7487, "change": 1.25, "open": 6.21, "high": 6.65, "low": 6.21, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-11-09T15:01:15", "percent_change": 23.1481, "prev_day_close": 5.40000009536743}, {"option": "IOT261113P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 210.0, "iv": 1.0371, "open_interest": 1.0, "volume": 16.0, "delta": -0.0208, "gamma": 0.0136, "vega": 0.0022, "theta": -0.0176, "rho": -0.0001, "theo": 0.0277, "change": -0.425, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:06:14", "percent_change": -89.4737, "prev_day_close": 0.474999994039536}, {"option": "IOT261113C00036000", "bid": 5.3, "bid_size": 92.0, "ask": 6.9, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9762, "gamma": 0.0186, "vega": 0.0024, "theta": -0.0223, "rho": 0.0017, "theo": 6.257, "change": 1.05, "open": 5.75, "high": 5.95, "low": 5.75, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-09T14:41:13", "percent_change": 21.4286, "prev_day_close": 4.89999997615814}, {"option": "IOT261113P00036000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 123.0, "iv": 1.1411, "open_interest": 7.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0178, "vega": 0.0028, "theta": -0.0228, "rho": -0.0002, "theo": 0.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-06T15:33:15", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IOT261113C00036500", "bid": 4.8, "bid_size": 92.0, "ask": 6.8, "ask_size": 37.0, "iv": 0.8705, "open_interest": 0.0, "volume": 1.0, "delta": 0.9667, "gamma": 0.0237, "vega": 0.0033, "theta": -0.029, "rho": 0.0019, "theo": 5.7689, "change": 1.07, "open": 5.52, "high": 5.52, "low": 5.52, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-09T14:41:13", "percent_change": 24.0449, "prev_day_close": 4.45000004768372}, {"option": "IOT261113P00036500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 91.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.023, "vega": 0.0036, "theta": -0.0294, "rho": -0.0003, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "IOT261113C00037000", "bid": 4.3, "bid_size": 92.0, "ask": 6.0, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.03, "vega": 0.0042, "theta": -0.0373, "rho": 0.0021, "theo": 5.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IOT261113P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 57.0, "iv": 0.7829, "open_interest": 33.0, "volume": 6.0, "delta": -0.049, "gamma": 0.0295, "vega": 0.0045, "theta": -0.0375, "rho": -0.0004, "theo": 0.0703, "change": -0.18, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:02:13", "percent_change": -60.0, "prev_day_close": 0.299999997019768}, {"option": "IOT261113C00037500", "bid": 3.8, "bid_size": 92.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0378, "vega": 0.0053, "theta": -0.0473, "rho": 0.0024, "theo": 4.8097, "change": 0.0, "open": 0.0, "high": 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": "IOT261113P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 110.0, "iv": 0.9745, "open_interest": 3.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0374, "vega": 0.0056, "theta": -0.0473, "rho": -0.0005, "theo": 0.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:51:18", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "IOT261113C00038000", "bid": 3.3, "bid_size": 78.0, "ask": 5.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0472, "vega": 0.0067, "theta": -0.0589, "rho": 0.0027, "theo": 4.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-19T11:17:15", "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "IOT261113P00038000", "bid": 0.1, "bid_size": 18.0, "ask": 0.4, "ask_size": 100.0, "iv": 0.8953, "open_interest": 123.0, "volume": 3.0, "delta": -0.0846, "gamma": 0.0468, "vega": 0.0069, "theta": -0.0588, "rho": -0.0006, "theo": 0.1295, "change": -0.17, "open": 0.3, "high": 0.3, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:44:23", "percent_change": -48.5714, "prev_day_close": 0.350000001490116}, {"option": "IOT261113C00038500", "bid": 2.7, "bid_size": 136.0, "ask": 4.7, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0581, "vega": 0.0081, "theta": -0.0723, "rho": 0.0028, "theo": 3.885, "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": 2.75}, {"option": "IOT261113P00038500", "bid": 0.05, "bid_size": 31.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.8156, "open_interest": 4.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0576, "vega": 0.0083, "theta": -0.0721, "rho": -0.0008, "theo": 0.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:36:29", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "IOT261113C00039000", "bid": 2.3, "bid_size": 136.0, "ask": 4.3, "ask_size": 69.0, "iv": 0.5404, "open_interest": 1.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0703, "vega": 0.0097, "theta": -0.087, "rho": 0.0029, "theo": 3.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.46, "last_trade_time": "2026-11-06T13:03:18", "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "IOT261113P00039000", "bid": 0.05, "bid_size": 79.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.7352, "open_interest": 23.0, "volume": 4.0, "delta": -0.1407, "gamma": 0.0697, "vega": 0.0099, "theta": -0.0867, "rho": -0.001, "theo": 0.2337, "change": -0.45, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:39:39", "percent_change": -69.2308, "prev_day_close": 0.650000005960464}, {"option": "IOT261113C00039500", "bid": 1.8, "bid_size": 172.0, "ask": 4.2, "ask_size": 76.0, "iv": 0.6921, "open_interest": 30.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0833, "vega": 0.0114, "theta": -0.1026, "rho": 0.003, "theo": 3.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-11-06T13:03:18", "percent_change": 0.0, "prev_day_close": 2.22499990463257}, {"option": "IOT261113P00039500", "bid": 0.15, "bid_size": 49.0, "ask": 0.65, "ask_size": 74.0, "iv": 0.7828, "open_interest": 3.0, "volume": 1.0, "delta": -0.1782, "gamma": 0.0827, "vega": 0.0116, "theta": -0.1022, "rho": -0.0013, "theo": 0.3103, "change": -0.37, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T11:18:11", "percent_change": -49.3333, "prev_day_close": 0.75}, {"option": "IOT261113C00040000", "bid": 1.55, "bid_size": 153.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.5855, "open_interest": 19.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0966, "vega": 0.0131, "theta": -0.1182, "rho": 0.0031, "theo": 2.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-06T10:54:45", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "IOT261113P00040000", "bid": 0.25, "bid_size": 77.0, "ask": 0.45, "ask_size": 62.0, "iv": 0.6529, "open_interest": 72.0, "volume": 24.0, "delta": -0.2226, "gamma": 0.0958, "vega": 0.0132, "theta": -0.1176, "rho": -0.0016, "theo": 0.4083, "change": -0.55, "open": 0.6, "high": 0.6, "low": 0.3, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -57.8947, "prev_day_close": 0.949999988079071}, {"option": "IOT261113C00040500", "bid": 2.0, "bid_size": 79.0, "ask": 3.7, "ask_size": 76.0, "iv": 1.0842, "open_interest": 8.0, "volume": 2.0, "delta": 0.7283, "gamma": 0.1092, "vega": 0.0147, "theta": -0.1328, "rho": 0.0031, "theo": 2.2356, "change": 0.185, "open": 1.86, "high": 1.86, "low": 1.86, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-09T09:54:49", "percent_change": 11.0448, "prev_day_close": 1.67499995231628}, {"option": "IOT261113P00040500", "bid": 0.2, "bid_size": 40.0, "ask": 0.55, "ask_size": 42.0, "iv": 0.6506, "open_interest": 17.0, "volume": 5.0, "delta": -0.2737, "gamma": 0.1084, "vega": 0.0148, "theta": -0.1319, "rho": -0.002, "theo": 0.5312, "change": -0.595, "open": 0.53, "high": 0.53, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:29:23", "percent_change": -52.8889, "prev_day_close": 1.125}, {"option": "IOT261113C00041000", "bid": 1.7, "bid_size": 61.0, "ask": 2.4, "ask_size": 79.0, "iv": 0.783, "open_interest": 21.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.1202, "vega": 0.016, "theta": -0.1449, "rho": 0.0031, "theo": 1.8859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.38, "last_trade_time": "2026-11-06T15:30:46", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IOT261113P00041000", "bid": 0.05, "bid_size": 230.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.4833, "open_interest": 11.0, "volume": 3.0, "delta": -0.3309, "gamma": 0.1194, "vega": 0.0161, "theta": -0.144, "rho": -0.0024, "theo": 0.6828, "change": -0.725, "open": 0.8, "high": 0.8, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:00:09", "percent_change": -54.717, "prev_day_close": 1.32500004768372}, {"option": "IOT261113C00041500", "bid": 1.4, "bid_size": 55.0, "ask": 2.1, "ask_size": 74.0, "iv": 0.7815, "open_interest": 18.0, "volume": 0.0, "delta": 0.6081, "gamma": 0.1287, "vega": 0.017, "theta": -0.1535, "rho": 0.003, "theo": 1.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-06T12:58:26", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "IOT261113P00041500", "bid": 0.65, "bid_size": 51.0, "ask": 0.9, "ask_size": 57.0, "iv": 0.6212, "open_interest": 2.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.1278, "vega": 0.017, "theta": -0.1525, "rho": -0.0029, "theo": 0.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T15:39:37", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "IOT261113C00042000", "bid": 1.0, "bid_size": 80.0, "ask": 1.6, "ask_size": 105.0, "iv": 0.6782, "open_interest": 18.0, "volume": 60.0, "delta": 0.5421, "gamma": 0.1338, "vega": 0.0176, "theta": -0.1577, "rho": 0.0028, "theo": 1.2846, "change": 0.645, "open": 0.95, "high": 1.57, "low": 0.9, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T14:40:28", "percent_change": 69.7297, "prev_day_close": 0.925000011920929}, {"option": "IOT261113P00042000", "bid": 0.75, "bid_size": 54.0, "ask": 2.4, "ask_size": 85.0, "iv": 0.949, "open_interest": 18.0, "volume": 0.0, "delta": -0.4587, "gamma": 0.133, "vega": 0.0176, "theta": -0.1567, "rho": -0.0034, "theo": 1.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T10:39:13", "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IOT261113C00042500", "bid": 0.35, "bid_size": 555.0, "ask": 1.85, "ask_size": 270.0, "iv": 0.701, "open_interest": 305.0, "volume": 57.0, "delta": 0.4748, "gamma": 0.1351, "vega": 0.0176, "theta": -0.157, "rho": 0.0026, "theo": 1.0364, "change": 0.45, "open": 0.7, "high": 1.2, "low": 0.65, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T14:38:32", "percent_change": 64.2857, "prev_day_close": 0.700000017881394}, {"option": "IOT261113P00042500", "bid": 0.4, "bid_size": 172.0, "ask": 1.65, "ask_size": 76.0, "iv": 0.4881, "open_interest": 8.0, "volume": 0.0, "delta": -0.5256, "gamma": 0.1342, "vega": 0.0176, "theta": -0.156, "rho": -0.0039, "theo": 1.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-06T14:15:45", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IOT261113C00043000", "bid": 0.3, "bid_size": 489.0, "ask": 2.5, "ask_size": 239.0, "iv": 0.993, "open_interest": 178.0, "volume": 20.0, "delta": 0.4083, "gamma": 0.1323, "vega": 0.0172, "theta": -0.1514, "rho": 0.0023, "theo": 0.8235, "change": 0.345, "open": 0.67, "high": 0.97, "low": 0.67, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T15:26:48", "percent_change": 55.2, "prev_day_close": 0.625}, {"option": "IOT261113P00043000", "bid": 1.2, "bid_size": 72.0, "ask": 1.75, "ask_size": 72.0, "iv": 0.5745, "open_interest": 3.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.1315, "vega": 0.0172, "theta": -0.1505, "rho": -0.0044, "theo": 1.6238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-23T15:11:14", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IOT261113C00043500", "bid": 0.05, "bid_size": 189.0, "ask": 2.05, "ask_size": 71.0, "iv": 0.9016, "open_interest": 12.0, "volume": 9.0, "delta": 0.3447, "gamma": 0.1259, "vega": 0.0163, "theta": -0.1416, "rho": 0.002, "theo": 0.6446, "change": 0.065, "open": 0.45, "high": 0.74, "low": 0.45, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T14:37:06", "percent_change": 9.62963, "prev_day_close": 0.674999982118606}, {"option": "IOT261113P00043500", "bid": 1.35, "bid_size": 71.0, "ask": 2.15, "ask_size": 64.0, "iv": 0.5366, "open_interest": 0.0, "volume": 0.0, "delta": -0.6549, "gamma": 0.1252, "vega": 0.0163, "theta": -0.1407, "rho": -0.0049, "theo": 1.9452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IOT261113C00044000", "bid": 0.3, "bid_size": 144.0, "ask": 0.9, "ask_size": 145.0, "iv": 0.7248, "open_interest": 206.0, "volume": 54.0, "delta": 0.2858, "gamma": 0.1164, "vega": 0.0151, "theta": -0.1284, "rho": 0.0016, "theo": 0.4974, "change": 0.12, "open": 0.42, "high": 0.6, "low": 0.3, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:06:56", "percent_change": 30.0, "prev_day_close": 0.400000005960464}, {"option": "IOT261113P00044000", "bid": 0.9, "bid_size": 169.0, "ask": 3.4, "ask_size": 65.0, "iv": 0.5556, "open_interest": 0.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.1158, "vega": 0.015, "theta": -0.1276, "rho": -0.0053, "theo": 2.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "IOT261113C00044500", "bid": 0.3, "bid_size": 28.0, "ask": 0.95, "ask_size": 86.0, "iv": 0.8287, "open_interest": 1.0, "volume": 39.0, "delta": 0.2328, "gamma": 0.1047, "vega": 0.0136, "theta": -0.1132, "rho": 0.0014, "theo": 0.3785, "change": -0.005, "open": 0.35, "high": 0.47, "low": 0.35, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:54:50", "percent_change": -1.05263, "prev_day_close": 0.475000008940697}, {"option": "IOT261113P00044500", "bid": 2.0, "bid_size": 34.0, "ask": 2.85, "ask_size": 11.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": -0.7662, "gamma": 0.1042, "vega": 0.0135, "theta": -0.1124, "rho": -0.0058, "theo": 2.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IOT261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 151.0, "iv": 0.6702, "open_interest": 67.0, "volume": 42.0, "delta": 0.1865, "gamma": 0.0918, "vega": 0.0119, "theta": -0.0971, "rho": 0.0011, "theo": 0.2843, "change": 0.075, "open": 0.25, "high": 0.36, "low": 0.25, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:33:01", "percent_change": 33.3333, "prev_day_close": 0.225000008940697}, {"option": "IOT261113P00045000", "bid": 2.35, "bid_size": 34.0, "ask": 3.3, "ask_size": 11.0, "iv": 0.3457, "open_interest": 0.0, "volume": 4.0, "delta": -0.8124, "gamma": 0.0914, "vega": 0.0119, "theta": -0.0964, "rho": -0.0062, "theo": 3.0848, "change": -1.63, "open": 3.67, "high": 3.67, "low": 2.97, "tick": "no_change", "last_trade_price": 3.02, "last_trade_time": "2026-11-09T13:56:37", "percent_change": -35.0538, "prev_day_close": 4.64999997615814}, {"option": "IOT261113C00045500", "bid": 0.05, "bid_size": 41.0, "ask": 0.3, "ask_size": 68.0, "iv": 0.6211, "open_interest": 2.0, "volume": 6.0, "delta": 0.1471, "gamma": 0.0786, "vega": 0.0102, "theta": -0.0812, "rho": 0.0009, "theo": 0.211, "change": -0.105, "open": 0.22, "high": 0.27, "low": 0.22, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T15:24:48", "percent_change": -28.0, "prev_day_close": 0.375}, {"option": "IOT261113P00045500", "bid": 2.8, "bid_size": 29.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": -0.8517, "gamma": 0.0783, "vega": 0.0102, "theta": -0.0805, "rho": -0.0065, "theo": 3.5114, "change": -1.7, "open": 4.16, "high": 4.16, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T13:56:37", "percent_change": -33.3333, "prev_day_close": 5.09999990463257}, {"option": "IOT261113C00046000", "bid": 0.05, "bid_size": 144.0, "ask": 0.25, "ask_size": 89.0, "iv": 0.6535, "open_interest": 118.0, "volume": 15.0, "delta": 0.1143, "gamma": 0.0658, "vega": 0.0086, "theta": -0.0663, "rho": 0.0007, "theo": 0.1549, "change": 0.01, "open": 0.13, "high": 0.21, "low": 0.13, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:08:19", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "IOT261113P00046000", "bid": 3.4, "bid_size": 6.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0656, "vega": 0.0086, "theta": -0.0657, "rho": -0.0068, "theo": 3.955, "change": 0.0, "open": 0.0, "high": 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": "IOT261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 79.0, "iv": 0.6428, "open_interest": 14.0, "volume": 66.0, "delta": 0.0876, "gamma": 0.054, "vega": 0.0071, "theta": -0.053, "rho": 0.0006, "theo": 0.1126, "change": -0.455, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:06:20", "percent_change": -79.1304, "prev_day_close": 0.574999988079071}, {"option": "IOT261113P00046500", "bid": 3.7, "bid_size": 19.0, "ask": 5.4, "ask_size": 11.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9109, "gamma": 0.0539, "vega": 0.0071, "theta": -0.0524, "rho": -0.007, "theo": 4.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IOT261113C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 145.0, "iv": 0.6013, "open_interest": 299.0, "volume": 109.0, "delta": 0.0664, "gamma": 0.0435, "vega": 0.0057, "theta": -0.0416, "rho": 0.0004, "theo": 0.0812, "change": -0.025, "open": 0.07, "high": 0.15, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:53:36", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "IOT261113P00047000", "bid": 3.5, "bid_size": 54.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0434, "vega": 0.0057, "theta": -0.041, "rho": -0.0073, "theo": 4.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IOT261113C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 95.0, "iv": 1.0914, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0345, "vega": 0.0046, "theta": -0.0321, "rho": 0.0003, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 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": "IOT261113P00047500", "bid": 4.7, "bid_size": 16.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.9441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0345, "vega": 0.0046, "theta": -0.0314, "rho": -0.0075, "theo": 5.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IOT261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 96.0, "iv": 0.9094, "open_interest": 14.0, "volume": 0.0, "delta": 0.0369, "gamma": 0.027, "vega": 0.0036, "theta": -0.0244, "rho": 0.0002, "theo": 0.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:36:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IOT261113P00048000", "bid": 5.2, "bid_size": 51.0, "ask": 6.9, "ask_size": 42.0, "iv": 1.002, "open_interest": 0.0, "volume": 2.0, "delta": -0.9615, "gamma": 0.0269, "vega": 0.0036, "theta": -0.0237, "rho": -0.0076, "theo": 5.8401, "change": -1.18, "open": 6.32, "high": 6.32, "low": 6.32, "tick": "no_change", "last_trade_price": 6.32, "last_trade_time": "2026-11-09T13:21:46", "percent_change": -15.7333, "prev_day_close": 7.50000023841858}, {"option": "IOT261113C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 94.0, "iv": 1.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0208, "vega": 0.0028, "theta": -0.0183, "rho": 0.0002, "theo": 0.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261113P00048500", "bid": 5.7, "bid_size": 52.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.9294, "open_interest": 0.0, "volume": 7.0, "delta": -0.9712, "gamma": 0.0208, "vega": 0.0028, "theta": -0.0175, "rho": -0.0078, "theo": 6.3276, "change": -1.25, "open": 6.99, "high": 6.99, "low": 6.75, "tick": "no_change", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T13:21:46", "percent_change": -15.625, "prev_day_close": 8.00000023841858}, {"option": "IOT261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.6982, "open_interest": 5.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0159, "vega": 0.0021, "theta": -0.0136, "rho": 0.0001, "theo": 0.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:39:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261113P00049000", "bid": 6.2, "bid_size": 51.0, "ask": 7.8, "ask_size": 41.0, "iv": 1.051, "open_interest": 0.0, "volume": 6.0, "delta": -0.9785, "gamma": 0.0159, "vega": 0.0021, "theta": -0.0127, "rho": -0.0079, "theo": 6.8186, "change": -1.17, "open": 7.42, "high": 7.42, "low": 7.18, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-11-09T13:04:41", "percent_change": -14.012, "prev_day_close": 8.34999990463257}, {"option": "IOT261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 130.0, "iv": 1.2234, "open_interest": 2.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.012, "vega": 0.0016, "theta": -0.0099, "rho": 0.0001, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-27T09:44:19", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "IOT261113P00049500", "bid": 6.7, "bid_size": 52.0, "ask": 8.3, "ask_size": 39.0, "iv": 1.1031, "open_interest": 0.0, "volume": 5.0, "delta": -0.984, "gamma": 0.012, "vega": 0.0016, "theta": -0.0091, "rho": -0.008, "theo": 7.3121, "change": -1.02, "open": 8.02, "high": 8.02, "low": 7.68, "tick": "up", "last_trade_price": 7.83, "last_trade_time": "2026-11-09T12:56:02", "percent_change": -11.5254, "prev_day_close": 8.84999990463257}, {"option": "IOT261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 32.0, "iv": 0.7765, "open_interest": 24.0, "volume": 1.0, "delta": 0.0104, "gamma": 0.009, "vega": 0.0012, "theta": -0.0072, "rho": 0.0001, "theo": 0.01, "change": 0.185, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T10:37:02", "percent_change": 740.0, "prev_day_close": 0.025000000372529}, {"option": "IOT261113P00050000", "bid": 7.1, "bid_size": 55.0, "ask": 8.8, "ask_size": 36.0, "iv": 1.0799, "open_interest": 0.0, "volume": 2.0, "delta": -0.988, "gamma": 0.009, "vega": 0.0012, "theta": -0.0063, "rho": -0.0081, "theo": 7.8074, "change": -1.09, "open": 8.45, "high": 8.45, "low": 8.36, "tick": "down", "last_trade_price": 8.36, "last_trade_time": "2026-11-09T11:25:30", "percent_change": -11.5344, "prev_day_close": 9.44999980926514}, {"option": "IOT261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 136.0, "iv": 1.1696, "open_interest": 4.0, "volume": 1.0, "delta": 0.0054, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0037, "rho": 0.0, "theo": 0.0048, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:38:05", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "IOT261113P00051000", "bid": 8.2, "bid_size": 48.0, "ask": 10.4, "ask_size": 35.0, "iv": 1.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0049, "vega": 0.0007, "theta": -0.0027, "rho": -0.0083, "theo": 8.8015, "change": 0.0, "open": 0.0, "high": 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": "IOT261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 170.0, "iv": 1.6791, "open_interest": 10.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:36:11", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261113P00052000", "bid": 9.0, "bid_size": 59.0, "ask": 10.8, "ask_size": 33.0, "iv": 1.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0007, "rho": -0.0085, "theo": 9.7982, "change": 0.0, "open": 0.0, "high": 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": "IOT261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 181.0, "iv": 1.7821, "open_interest": 10.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:36:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261113P00053000", "bid": 9.8, "bid_size": 91.0, "ask": 11.8, "ask_size": 9.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0014, "vega": 0.0002, "theta": 0.0, "rho": -0.0087, "theo": 10.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "IOT261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 51.0, "iv": 1.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261113P00054000", "bid": 10.4, "bid_size": 93.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0007, "vega": 0.0001, "theta": 0.0, "rho": -0.0089, "theo": 11.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "IOT261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 141.0, "iv": 1.2499, "open_interest": 30.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T13:29:25", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261113P00055000", "bid": 11.6, "bid_size": 91.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.009, "theo": 12.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "IOT261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 52.0, "iv": 1.9487, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "IOT261113P00056000", "bid": 12.9, "bid_size": 41.0, "ask": 14.8, "ask_size": 6.0, "iv": 1.3468, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": -0.0092, "theo": 13.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IOT261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 64.0, "iv": 2.2827, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261113P00060000", "bid": 16.4, "bid_size": 94.0, "ask": 19.4, "ask_size": 6.0, "iv": 1.7894, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0098, "theo": 17.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "IOT261120C00017000", "bid": 23.6, "bid_size": 165.0, "ask": 26.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0017, "rho": 0.0001, "theo": 25.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-29T09:54:58", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IOT261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 630.0, "iv": 3.5199, "open_interest": 10.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0028, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T12:57:33", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IOT261120C00018000", "bid": 22.6, "bid_size": 165.0, "ask": 25.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0003, "vega": 0.0001, "theta": -0.0018, "rho": 0.0002, "theo": 24.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "IOT261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 456.0, "iv": 2.8981, "open_interest": 30.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0005, "vega": 0.0004, "theta": -0.0031, "rho": 0.0, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T09:52:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261120C00019000", "bid": 21.6, "bid_size": 165.0, "ask": 24.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0005, "vega": 0.0001, "theta": -0.002, "rho": 0.0002, "theo": 23.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "IOT261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 481.0, "iv": 3.0169, "open_interest": 35.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0034, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-04T09:36:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00020000", "bid": 20.6, "bid_size": 172.0, "ask": 22.9, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0007, "vega": 0.0001, "theta": -0.0021, "rho": 0.0002, "theo": 22.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-08-18T09:31:23", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IOT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 606.0, "iv": 2.8063, "open_interest": 11.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0037, "rho": 0.0, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-21T11:06:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00021000", "bid": 20.2, "bid_size": 134.0, "ask": 21.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0024, "rho": 0.0008, "theo": 21.2363, "change": 1.95, "open": 21.6, "high": 21.6, "low": 21.6, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 9.92367, "prev_day_close": 19.6499996185303}, {"option": "IOT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 693.0, "iv": 2.7954, "open_interest": 25.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0042, "rho": 0.0, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-02T09:51:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00022000", "bid": 18.6, "bid_size": 172.0, "ask": 20.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0011, "vega": 0.0004, "theta": -0.003, "rho": 0.0008, "theo": 20.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "IOT261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 592.0, "iv": 2.6022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.001, "vega": 0.0008, "theta": -0.0046, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 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": "IOT261120C00023000", "bid": 17.6, "bid_size": 169.0, "ask": 19.9, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0037, "rho": 0.001, "theo": 19.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "IOT261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 314.0, "iv": 2.3841, "open_interest": 3.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0013, "vega": 0.001, "theta": -0.0052, "rho": -0.0001, "theo": 0.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T10:52:09", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00024000", "bid": 16.6, "bid_size": 170.0, "ask": 18.9, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0018, "vega": 0.0008, "theta": -0.0043, "rho": 0.0015, "theo": 18.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "IOT261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 550.0, "iv": 2.3378, "open_interest": 63.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0016, "vega": 0.0011, "theta": -0.0059, "rho": -0.0001, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-09-09T11:31:13", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IOT261120C00025000", "bid": 15.6, "bid_size": 174.0, "ask": 18.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0023, "vega": 0.001, "theta": -0.0053, "rho": 0.0018, "theo": 17.2419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.56, "last_trade_time": "2026-11-04T09:41:37", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "IOT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 304.0, "iv": 1.5219, "open_interest": 49.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.002, "vega": 0.0013, "theta": -0.0067, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-08T15:45:35", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IOT261120C00026000", "bid": 14.6, "bid_size": 172.0, "ask": 17.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0028, "vega": 0.0012, "theta": -0.0066, "rho": 0.0021, "theo": 16.2449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-10-30T13:10:23", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IOT261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1130.0, "iv": 1.8122, "open_interest": 1228.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0025, "vega": 0.0016, "theta": -0.0077, "rho": -0.0001, "theo": 0.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-30T11:46:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IOT261120C00027000", "bid": 13.6, "bid_size": 170.0, "ask": 16.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0034, "vega": 0.0016, "theta": -0.0079, "rho": 0.0028, "theo": 15.2489, "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": 13.5999999046326}, {"option": "IOT261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1164.0, "iv": 1.9313, "open_interest": 1554.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0031, "vega": 0.0019, "theta": -0.0089, "rho": -0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:33:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00028000", "bid": 12.6, "bid_size": 165.0, "ask": 15.0, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0042, "vega": 0.002, "theta": -0.0095, "rho": 0.003, "theo": 14.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "IOT261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1143.0, "iv": 1.699, "open_interest": 1224.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.004, "vega": 0.0023, "theta": -0.0104, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T13:56:24", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00029000", "bid": 11.6, "bid_size": 170.0, "ask": 14.0, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0053, "vega": 0.0026, "theta": -0.0114, "rho": 0.0037, "theo": 13.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-10-12T11:10:54", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IOT261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1163.0, "iv": 1.6816, "open_interest": 1550.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.005, "vega": 0.0028, "theta": -0.0121, "rho": -0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T11:38:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00030000", "bid": 10.6, "bid_size": 205.0, "ask": 13.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0068, "vega": 0.0032, "theta": -0.0137, "rho": 0.0039, "theo": 12.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-11-04T10:38:14", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IOT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 424.0, "iv": 1.1912, "open_interest": 210.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0065, "vega": 0.0035, "theta": -0.0143, "rho": -0.0003, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00031000", "bid": 9.6, "bid_size": 203.0, "ask": 12.0, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0087, "vega": 0.0041, "theta": -0.0164, "rho": 0.0047, "theo": 11.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "IOT261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 1.3551, "open_interest": 96.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0084, "vega": 0.0043, "theta": -0.0169, "rho": -0.0004, "theo": 0.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:00:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261120C00032000", "bid": 9.0, "bid_size": 175.0, "ask": 11.0, "ask_size": 49.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0113, "vega": 0.0051, "theta": -0.0197, "rho": 0.005, "theo": 10.3024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-30T13:10:23", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IOT261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 597.0, "iv": 1.0352, "open_interest": 64.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0109, "vega": 0.0053, "theta": -0.0202, "rho": -0.0005, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:43:31", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "IOT261120C00033000", "bid": 8.4, "bid_size": 61.0, "ask": 10.3, "ask_size": 36.0, "iv": 0.889, "open_interest": 3.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0146, "vega": 0.0064, "theta": -0.0236, "rho": 0.0057, "theo": 9.3268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.12, "last_trade_time": "2026-09-18T11:01:29", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "IOT261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 487.0, "iv": 1.1386, "open_interest": 251.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0142, "vega": 0.0066, "theta": -0.0241, "rho": -0.0007, "theo": 0.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:23:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IOT261120C00034000", "bid": 7.3, "bid_size": 124.0, "ask": 9.3, "ask_size": 49.0, "iv": 0.7244, "open_interest": 13.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0189, "vega": 0.008, "theta": -0.0284, "rho": 0.0062, "theo": 8.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-09-29T11:17:52", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IOT261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 485.0, "iv": 1.0332, "open_interest": 77.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0186, "vega": 0.0082, "theta": -0.0288, "rho": -0.0009, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-02T15:50:28", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "IOT261120C00035000", "bid": 7.3, "bid_size": 6.0, "ask": 8.2, "ask_size": 38.0, "iv": 1.0405, "open_interest": 4.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0246, "vega": 0.0101, "theta": -0.0342, "rho": 0.0068, "theo": 7.4072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T15:47:23", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IOT261120P00035000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 582.0, "iv": 0.8505, "open_interest": 197.0, "volume": 1.0, "delta": -0.073, "gamma": 0.0243, "vega": 0.0102, "theta": -0.0346, "rho": -0.0012, "theo": 0.1917, "change": -0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:11:09", "percent_change": -33.3333, "prev_day_close": 0.300000004470348}, {"option": "IOT261120C00035500", "bid": 5.9, "bid_size": 107.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.4972, "open_interest": 0.0, "volume": 0.0, "delta": 0.916, "gamma": 0.028, "vega": 0.0112, "theta": -0.0374, "rho": 0.0069, "theo": 6.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IOT261120P00035500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 659.0, "iv": 0.9456, "open_interest": 103.0, "volume": 0.0, "delta": -0.0841, "gamma": 0.0277, "vega": 0.0113, "theta": -0.0378, "rho": -0.0013, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-03T14:58:51", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IOT261120C00036000", "bid": 5.5, "bid_size": 170.0, "ask": 7.3, "ask_size": 77.0, "iv": 0.676, "open_interest": 43.0, "volume": 0.0, "delta": 0.903, "gamma": 0.0318, "vega": 0.0125, "theta": -0.0409, "rho": 0.0071, "theo": 6.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T14:40:00", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IOT261120P00036000", "bid": 0.05, "bid_size": 168.0, "ask": 0.4, "ask_size": 478.0, "iv": 0.7722, "open_interest": 264.0, "volume": 102.0, "delta": -0.097, "gamma": 0.0315, "vega": 0.0126, "theta": -0.0413, "rho": -0.0015, "theo": 0.2573, "change": -0.165, "open": 0.28, "high": 0.28, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -38.8235, "prev_day_close": 0.425000011920929}, {"option": "IOT261120C00036500", "bid": 5.0, "bid_size": 268.0, "ask": 6.9, "ask_size": 145.0, "iv": 0.6731, "open_interest": 6.0, "volume": 0.0, "delta": 0.888, "gamma": 0.036, "vega": 0.0139, "theta": -0.0447, "rho": 0.0074, "theo": 6.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-10-22T15:02:49", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IOT261120P00036500", "bid": 0.05, "bid_size": 390.0, "ask": 0.75, "ask_size": 450.0, "iv": 0.7909, "open_interest": 2.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0357, "vega": 0.014, "theta": -0.045, "rho": -0.0018, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T12:29:29", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "IOT261120C00037000", "bid": 4.3, "bid_size": 342.0, "ask": 6.5, "ask_size": 236.0, "iv": 0.5852, "open_interest": 63.0, "volume": 0.0, "delta": 0.8708, "gamma": 0.0406, "vega": 0.0154, "theta": -0.0486, "rho": 0.0074, "theo": 5.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T10:15:16", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "IOT261120P00037000", "bid": 0.15, "bid_size": 291.0, "ask": 0.55, "ask_size": 500.0, "iv": 0.7072, "open_interest": 128.0, "volume": 2.0, "delta": -0.129, "gamma": 0.0404, "vega": 0.0155, "theta": -0.0489, "rho": -0.002, "theo": 0.349, "change": -0.18, "open": 0.35, "high": 0.35, "low": 0.32, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:10:20", "percent_change": -36.0, "prev_day_close": 0.5}, {"option": "IOT261120C00037500", "bid": 4.1, "bid_size": 283.0, "ask": 5.7, "ask_size": 83.0, "iv": 0.5398, "open_interest": 1.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0457, "vega": 0.017, "theta": -0.0528, "rho": 0.0076, "theo": 5.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.14, "last_trade_time": "2026-11-06T15:34:09", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IOT261120P00037500", "bid": 0.05, "bid_size": 456.0, "ask": 1.25, "ask_size": 520.0, "iv": 0.8237, "open_interest": 38.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0455, "vega": 0.017, "theta": -0.053, "rho": -0.0024, "theo": 0.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-05T12:23:49", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IOT261120C00038000", "bid": 3.7, "bid_size": 337.0, "ask": 5.7, "ask_size": 263.0, "iv": 0.6813, "open_interest": 58.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0511, "vega": 0.0186, "theta": -0.057, "rho": 0.0076, "theo": 4.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T15:34:09", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IOT261120P00038000", "bid": 0.35, "bid_size": 110.0, "ask": 0.6, "ask_size": 322.0, "iv": 0.676, "open_interest": 271.0, "volume": 2.0, "delta": -0.1713, "gamma": 0.0509, "vega": 0.0187, "theta": -0.0573, "rho": -0.0027, "theo": 0.4773, "change": -0.35, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:19:03", "percent_change": -43.75, "prev_day_close": 0.799999982118606}, {"option": "IOT261120C00038500", "bid": 3.2, "bid_size": 322.0, "ask": 5.4, "ask_size": 252.0, "iv": 0.6765, "open_interest": 1.0, "volume": 0.0, "delta": 0.8028, "gamma": 0.0568, "vega": 0.0203, "theta": -0.0613, "rho": 0.0077, "theo": 4.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-02T15:21:49", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IOT261120P00038500", "bid": 0.2, "bid_size": 443.0, "ask": 0.85, "ask_size": 470.0, "iv": 0.6469, "open_interest": 26.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0566, "vega": 0.0204, "theta": -0.0615, "rho": -0.0031, "theo": 0.5594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-05T11:39:27", "percent_change": 0.0, "prev_day_close": 1.25000002980232}, {"option": "IOT261120C00039000", "bid": 2.7, "bid_size": 579.0, "ask": 5.8, "ask_size": 398.0, "iv": 0.8162, "open_interest": 287.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0627, "vega": 0.022, "theta": -0.0655, "rho": 0.0075, "theo": 3.8712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.01, "last_trade_time": "2026-11-02T15:21:49", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IOT261120P00039000", "bid": 0.15, "bid_size": 763.0, "ask": 1.05, "ask_size": 597.0, "iv": 0.6262, "open_interest": 954.0, "volume": 0.0, "delta": -0.2255, "gamma": 0.0624, "vega": 0.0221, "theta": -0.0657, "rho": -0.0036, "theo": 0.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T12:46:53", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IOT261120C00039500", "bid": 3.1, "bid_size": 152.0, "ask": 4.4, "ask_size": 271.0, "iv": 0.7504, "open_interest": 9.0, "volume": 2.0, "delta": 0.7419, "gamma": 0.0685, "vega": 0.0237, "theta": -0.0695, "rho": 0.0075, "theo": 3.4843, "change": 0.99, "open": 3.32, "high": 3.74, "low": 3.32, "tick": "up", "last_trade_price": 3.74, "last_trade_time": "2026-11-09T15:08:11", "percent_change": 36.0, "prev_day_close": 2.75}, {"option": "IOT261120P00039500", "bid": 0.1, "bid_size": 548.0, "ask": 1.15, "ask_size": 445.0, "iv": 0.5786, "open_interest": 3.0, "volume": 0.0, "delta": -0.2574, "gamma": 0.0683, "vega": 0.0237, "theta": -0.0696, "rho": -0.0041, "theo": 0.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T14:43:53", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IOT261120C00040000", "bid": 2.7, "bid_size": 341.0, "ask": 3.9, "ask_size": 323.0, "iv": 0.7029, "open_interest": 230.0, "volume": 5.0, "delta": 0.7067, "gamma": 0.0741, "vega": 0.0252, "theta": -0.0732, "rho": 0.0073, "theo": 3.1161, "change": 0.825, "open": 3.04, "high": 3.35, "low": 3.04, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-09T15:08:11", "percent_change": 32.6733, "prev_day_close": 2.52499997615814}, {"option": "IOT261120P00040000", "bid": 0.4, "bid_size": 579.0, "ask": 1.4, "ask_size": 636.0, "iv": 0.6305, "open_interest": 198.0, "volume": 4.0, "delta": -0.2926, "gamma": 0.0739, "vega": 0.0252, "theta": -0.0732, "rho": -0.0047, "theo": 0.9004, "change": -0.6, "open": 0.93, "high": 0.93, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:38:54", "percent_change": -40.0, "prev_day_close": 1.5}, {"option": "IOT261120C00040500", "bid": 2.6, "bid_size": 73.0, "ask": 3.7, "ask_size": 282.0, "iv": 0.7635, "open_interest": 3.0, "volume": 0.0, "delta": 0.6684, "gamma": 0.0792, "vega": 0.0266, "theta": -0.0763, "rho": 0.0071, "theo": 2.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-06T14:30:20", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "IOT261120P00040500", "bid": 0.4, "bid_size": 646.0, "ask": 1.6, "ask_size": 626.0, "iv": 0.6019, "open_interest": 444.0, "volume": 0.0, "delta": -0.3307, "gamma": 0.079, "vega": 0.0266, "theta": -0.0763, "rho": -0.0053, "theo": 1.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T13:34:30", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IOT261120C00041000", "bid": 2.2, "bid_size": 278.0, "ask": 4.0, "ask_size": 461.0, "iv": 0.8487, "open_interest": 134.0, "volume": 9.0, "delta": 0.6276, "gamma": 0.0836, "vega": 0.0277, "theta": -0.0788, "rho": 0.0067, "theo": 2.4435, "change": 0.63, "open": 1.83, "high": 2.58, "low": 1.83, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-09T11:25:31", "percent_change": 32.3077, "prev_day_close": 1.95000004768372}, {"option": "IOT261120P00041000", "bid": 0.45, "bid_size": 618.0, "ask": 1.9, "ask_size": 645.0, "iv": 0.5951, "open_interest": 141.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0834, "vega": 0.0277, "theta": -0.0788, "rho": -0.006, "theo": 1.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.76, "last_trade_time": "2026-11-05T12:11:11", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "IOT261120C00041500", "bid": 1.55, "bid_size": 394.0, "ask": 3.5, "ask_size": 475.0, "iv": 0.7412, "open_interest": 41.0, "volume": 2.0, "delta": 0.5846, "gamma": 0.0871, "vega": 0.0286, "theta": -0.0805, "rho": 0.0065, "theo": 2.1425, "change": 0.38, "open": 2.04, "high": 2.08, "low": 2.04, "tick": "up", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T11:37:41", "percent_change": 22.3529, "prev_day_close": 1.69999998807907}, {"option": "IOT261120P00041500", "bid": 0.65, "bid_size": 558.0, "ask": 1.8, "ask_size": 543.0, "iv": 0.537, "open_interest": 156.0, "volume": 2.0, "delta": -0.4143, "gamma": 0.0869, "vega": 0.0286, "theta": -0.0804, "rho": -0.0067, "theo": 1.4261, "change": -0.88, "open": 1.4, "high": 1.42, "low": 1.4, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T13:39:22", "percent_change": -38.2609, "prev_day_close": 2.30000007152557}, {"option": "IOT261120C00042000", "bid": 1.6, "bid_size": 434.0, "ask": 2.65, "ask_size": 432.0, "iv": 0.6911, "open_interest": 275.0, "volume": 8.0, "delta": 0.5402, "gamma": 0.0894, "vega": 0.0291, "theta": -0.0813, "rho": 0.0062, "theo": 1.8667, "change": 0.33, "open": 1.91, "high": 1.91, "low": 1.78, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-09T11:37:41", "percent_change": 22.7586, "prev_day_close": 1.44999998807907}, {"option": "IOT261120P00042000", "bid": 1.05, "bid_size": 468.0, "ask": 1.9, "ask_size": 368.0, "iv": 0.5421, "open_interest": 208.0, "volume": 2.0, "delta": -0.4586, "gamma": 0.0892, "vega": 0.0291, "theta": -0.0812, "rho": -0.0074, "theo": 1.65, "change": -0.865, "open": 1.7, "high": 1.7, "low": 1.61, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T13:39:22", "percent_change": -34.9495, "prev_day_close": 2.47499990463257}, {"option": "IOT261120C00042500", "bid": 1.3, "bid_size": 408.0, "ask": 2.35, "ask_size": 482.0, "iv": 0.6694, "open_interest": 135.0, "volume": 1.0, "delta": 0.4952, "gamma": 0.0905, "vega": 0.0292, "theta": -0.0812, "rho": 0.0057, "theo": 1.6167, "change": 0.725, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:38:39", "percent_change": 59.1837, "prev_day_close": 1.22500002384186}, {"option": "IOT261120P00042500", "bid": 0.75, "bid_size": 517.0, "ask": 2.8, "ask_size": 490.0, "iv": 0.5555, "open_interest": 29.0, "volume": 1.0, "delta": -0.5036, "gamma": 0.0903, "vega": 0.0292, "theta": -0.081, "rho": -0.0082, "theo": 1.8996, "change": -0.95, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T14:23:01", "percent_change": -33.3333, "prev_day_close": 2.85000002384186}, {"option": "IOT261120C00043000", "bid": 0.7, "bid_size": 763.0, "ask": 2.4, "ask_size": 592.0, "iv": 0.6494, "open_interest": 791.0, "volume": 7.0, "delta": 0.4502, "gamma": 0.0902, "vega": 0.029, "theta": -0.0801, "rho": 0.0053, "theo": 1.3923, "change": 0.445, "open": 1.25, "high": 1.65, "low": 1.25, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-09T15:27:48", "percent_change": 39.5556, "prev_day_close": 1.125}, {"option": "IOT261120P00043000", "bid": 1.55, "bid_size": 242.0, "ask": 2.3, "ask_size": 38.0, "iv": 0.5088, "open_interest": 182.0, "volume": 0.0, "delta": -0.5484, "gamma": 0.09, "vega": 0.029, "theta": -0.0799, "rho": -0.009, "theo": 2.1748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-04T13:24:44", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IOT261120C00043500", "bid": 0.75, "bid_size": 716.0, "ask": 1.75, "ask_size": 522.0, "iv": 0.6133, "open_interest": 248.0, "volume": 1.0, "delta": 0.4062, "gamma": 0.0887, "vega": 0.0284, "theta": -0.0781, "rho": 0.0049, "theo": 1.1931, "change": -0.075, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -8.10811, "prev_day_close": 0.924999982118606}, {"option": "IOT261120P00043500", "bid": 1.7, "bid_size": 347.0, "ask": 2.65, "ask_size": 137.0, "iv": 0.4866, "open_interest": 47.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0885, "vega": 0.0284, "theta": -0.0778, "rho": -0.0097, "theo": 2.4751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-06T09:45:42", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IOT261120C00044000", "bid": 0.75, "bid_size": 512.0, "ask": 1.3, "ask_size": 274.0, "iv": 0.595, "open_interest": 3092.0, "volume": 32.0, "delta": 0.3639, "gamma": 0.086, "vega": 0.0275, "theta": -0.0754, "rho": 0.0044, "theo": 1.0179, "change": 0.33, "open": 0.92, "high": 1.2, "low": 0.92, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:37:25", "percent_change": 41.25, "prev_day_close": 0.799999982118606}, {"option": "IOT261120P00044000", "bid": 2.4, "bid_size": 129.0, "ask": 3.0, "ask_size": 163.0, "iv": 0.556, "open_interest": 159.0, "volume": 5.0, "delta": -0.6345, "gamma": 0.0858, "vega": 0.0275, "theta": -0.075, "rho": -0.0105, "theo": 2.7994, "change": -1.0, "open": 2.8, "high": 2.8, "low": 2.8, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-09T14:29:23", "percent_change": -26.3158, "prev_day_close": 3.80000007152557}, {"option": "IOT261120C00044500", "bid": 0.7, "bid_size": 158.0, "ask": 1.2, "ask_size": 402.0, "iv": 0.6244, "open_interest": 128.0, "volume": 14.0, "delta": 0.3238, "gamma": 0.0823, "vega": 0.0264, "theta": -0.0719, "rho": 0.004, "theo": 0.8651, "change": 0.335, "open": 0.96, "high": 0.96, "low": 0.96, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T15:33:53", "percent_change": 53.6, "prev_day_close": 0.625}, {"option": "IOT261120P00044500", "bid": 2.35, "bid_size": 78.0, "ask": 4.2, "ask_size": 243.0, "iv": 0.641, "open_interest": 24.0, "volume": 0.0, "delta": -0.6746, "gamma": 0.0821, "vega": 0.0264, "theta": -0.0715, "rho": -0.0112, "theo": 3.146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-26T15:57:39", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IOT261120C00045000", "bid": 0.1, "bid_size": 806.0, "ask": 0.9, "ask_size": 190.0, "iv": 0.4962, "open_interest": 1671.0, "volume": 13.0, "delta": 0.2864, "gamma": 0.0778, "vega": 0.025, "theta": -0.068, "rho": 0.0035, "theo": 0.733, "change": 0.225, "open": 0.6, "high": 0.8, "low": 0.6, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:54:35", "percent_change": 39.1304, "prev_day_close": 0.575000002980232}, {"option": "IOT261120P00045000", "bid": 2.05, "bid_size": 336.0, "ask": 3.7, "ask_size": 97.0, "iv": 0.2804, "open_interest": 37.0, "volume": 0.0, "delta": -0.7119, "gamma": 0.0776, "vega": 0.025, "theta": -0.0675, "rho": -0.0118, "theo": 3.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-10-26T10:00:47", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IOT261120C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 597.0, "iv": 0.5865, "open_interest": 145.0, "volume": 0.0, "delta": 0.252, "gamma": 0.0727, "vega": 0.0234, "theta": -0.0636, "rho": 0.0032, "theo": 0.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-03T10:15:36", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "IOT261120P00045500", "bid": 3.3, "bid_size": 23.0, "ask": 4.9, "ask_size": 175.0, "iv": 0.6783, "open_interest": 30.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0726, "vega": 0.0234, "theta": -0.0632, "rho": -0.0124, "theo": 3.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-26T15:59:33", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IOT261120C00046000", "bid": 0.25, "bid_size": 612.0, "ask": 1.05, "ask_size": 626.0, "iv": 0.6543, "open_interest": 847.0, "volume": 20.0, "delta": 0.2206, "gamma": 0.0673, "vega": 0.0218, "theta": -0.0591, "rho": 0.0028, "theo": 0.5226, "change": 0.125, "open": 0.45, "high": 0.55, "low": 0.45, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:49:44", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "IOT261120P00046000", "bid": 3.6, "bid_size": 38.0, "ask": 5.3, "ask_size": 160.0, "iv": 0.6634, "open_interest": 33.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0672, "vega": 0.0218, "theta": -0.0586, "rho": -0.0129, "theo": 4.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T14:13:23", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IOT261120C00046500", "bid": 0.05, "bid_size": 495.0, "ask": 0.75, "ask_size": 439.0, "iv": 0.5795, "open_interest": 0.0, "volume": 11.0, "delta": 0.1924, "gamma": 0.0618, "vega": 0.0201, "theta": -0.0545, "rho": 0.0024, "theo": 0.4403, "change": 0.47, "open": 0.4, "high": 0.47, "low": 0.4, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T14:44:35", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261120P00046500", "bid": 3.9, "bid_size": 86.0, "ask": 5.7, "ask_size": 238.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0617, "vega": 0.0201, "theta": -0.0539, "rho": -0.0134, "theo": 4.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261120C00047000", "bid": 0.2, "bid_size": 26.0, "ask": 0.55, "ask_size": 403.0, "iv": 0.6058, "open_interest": 2394.0, "volume": 10.0, "delta": 0.1672, "gamma": 0.0562, "vega": 0.0184, "theta": -0.0499, "rho": 0.0022, "theo": 0.3706, "change": 0.1, "open": 0.37, "high": 0.4, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T14:44:51", "percent_change": 33.3333, "prev_day_close": 0.300000004470348}, {"option": "IOT261120P00047000", "bid": 4.4, "bid_size": 45.0, "ask": 6.2, "ask_size": 145.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.8309, "gamma": 0.0562, "vega": 0.0184, "theta": -0.0492, "rho": -0.0138, "theo": 5.1483, "change": 0.0, "open": 0.0, "high": 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": "IOT261120C00048000", "bid": 0.1, "bid_size": 488.0, "ask": 0.45, "ask_size": 524.0, "iv": 0.6197, "open_interest": 1094.0, "volume": 28.0, "delta": 0.1254, "gamma": 0.0457, "vega": 0.0152, "theta": -0.0411, "rho": 0.0016, "theo": 0.2624, "change": 0.05, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:58:08", "percent_change": 25.0, "prev_day_close": 0.200000002980232}, {"option": "IOT261120P00048000", "bid": 4.6, "bid_size": 150.0, "ask": 7.2, "ask_size": 144.0, "iv": 0.5038, "open_interest": 8.0, "volume": 0.0, "delta": -0.8727, "gamma": 0.0457, "vega": 0.0152, "theta": -0.0404, "rho": -0.0144, "theo": 6.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-08-24T10:13:10", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IOT261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 176.0, "iv": 0.5654, "open_interest": 647.0, "volume": 0.0, "delta": 0.0934, "gamma": 0.0364, "vega": 0.0123, "theta": -0.0333, "rho": 0.0012, "theo": 0.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:20:29", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "IOT261120P00049000", "bid": 6.3, "bid_size": 25.0, "ask": 8.0, "ask_size": 81.0, "iv": 0.7524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9048, "gamma": 0.0364, "vega": 0.0123, "theta": -0.0325, "rho": -0.0148, "theo": 6.9607, "change": 0.0, "open": 0.0, "high": 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": "IOT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 584.0, "iv": 0.6937, "open_interest": 2630.0, "volume": 2.0, "delta": 0.0692, "gamma": 0.0286, "vega": 0.0098, "theta": -0.0266, "rho": 0.0009, "theo": 0.1321, "change": -0.005, "open": 0.31, "high": 0.31, "low": 0.12, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:09:03", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "IOT261120P00050000", "bid": 7.2, "bid_size": 25.0, "ask": 8.9, "ask_size": 77.0, "iv": 0.7534, "open_interest": 1.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0286, "vega": 0.0098, "theta": -0.0257, "rho": -0.0149, "theo": 7.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-09T12:05:50", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IOT261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 442.0, "iv": 0.7054, "open_interest": 0.0, "volume": 1.0, "delta": 0.0513, "gamma": 0.0222, "vega": 0.0078, "theta": -0.0211, "rho": 0.0007, "theo": 0.0942, "change": 0.13, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T10:38:05", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261120P00051000", "bid": 8.2, "bid_size": 54.0, "ask": 9.9, "ask_size": 100.0, "iv": 0.8164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0223, "vega": 0.0078, "theta": -0.0201, "rho": -0.0148, "theo": 8.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 5.0, "iv": 0.6827, "open_interest": 3202.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0077, "vega": 0.0029, "theta": -0.0079, "rho": 0.0002, "theo": 0.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:19:52", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IOT261120P00055000", "bid": 12.2, "bid_size": 46.0, "ask": 14.4, "ask_size": 107.0, "iv": 1.231, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0079, "vega": 0.0029, "theta": -0.0066, "rho": -0.0121, "theo": 12.793, "change": 0.0, "open": 0.0, "high": 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": "IOT261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 637.0, "iv": 1.0144, "open_interest": 1062.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0021, "vega": 0.0008, "theta": -0.0022, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:00:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IOT261120P00060000", "bid": 17.1, "bid_size": 22.0, "ask": 19.4, "ask_size": 108.0, "iv": 1.4668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0024, "vega": 0.0008, "theta": -0.0006, "rho": -0.0066, "theo": 17.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "IOT261127C00025000", "bid": 15.6, "bid_size": 101.0, "ask": 18.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0037, "vega": 0.0037, "theta": -0.0094, "rho": 0.0083, "theo": 17.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "IOT261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 356.0, "iv": 1.6565, "open_interest": 105.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0036, "vega": 0.0037, "theta": -0.0116, "rho": -0.0004, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:54:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261127C00030000", "bid": 10.7, "bid_size": 120.0, "ask": 13.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0094, "vega": 0.0076, "theta": -0.0169, "rho": 0.0129, "theo": 12.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-10-14T10:24:16", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IOT261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 314.0, "iv": 1.1543, "open_interest": 15.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0094, "vega": 0.0076, "theta": -0.0186, "rho": -0.0009, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-03T12:11:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261127C00031000", "bid": 9.7, "bid_size": 117.0, "ask": 12.2, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0115, "vega": 0.0088, "theta": -0.0191, "rho": 0.0139, "theo": 11.4, "change": 0.0, "open": 0.0, "high": 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": "IOT261127P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 288.0, "iv": 1.085, "open_interest": 10.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0115, "vega": 0.0088, "theta": -0.0207, "rho": -0.001, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-27T11:45:59", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IOT261127C00032000", "bid": 8.7, "bid_size": 119.0, "ask": 12.1, "ask_size": 71.0, "iv": 0.7933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0142, "vega": 0.0103, "theta": -0.0217, "rho": 0.0148, "theo": 10.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IOT261127P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 207.0, "iv": 0.9983, "open_interest": 5.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0142, "vega": 0.0103, "theta": -0.0231, "rho": -0.0012, "theo": 0.1864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:46:53", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261127C00033000", "bid": 7.9, "bid_size": 112.0, "ask": 11.2, "ask_size": 80.0, "iv": 0.846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0175, "vega": 0.0121, "theta": -0.0246, "rho": 0.0155, "theo": 9.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "IOT261127P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 192.0, "iv": 0.9132, "open_interest": 1.0, "volume": 0.0, "delta": -0.0665, "gamma": 0.0175, "vega": 0.0121, "theta": -0.0259, "rho": -0.0015, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-19T12:15:45", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "IOT261127C00034000", "bid": 7.4, "bid_size": 94.0, "ask": 9.8, "ask_size": 50.0, "iv": 0.7981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0216, "vega": 0.0142, "theta": -0.0279, "rho": 0.016, "theo": 8.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IOT261127P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 219.0, "iv": 0.8296, "open_interest": 42.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0216, "vega": 0.0142, "theta": -0.0291, "rho": -0.0018, "theo": 0.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:49:55", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "IOT261127C00035000", "bid": 6.5, "bid_size": 52.0, "ask": 8.6, "ask_size": 46.0, "iv": 0.6852, "open_interest": 0.0, "volume": 0.0, "delta": 0.8965, "gamma": 0.0266, "vega": 0.0167, "theta": -0.0317, "rho": 0.0163, "theo": 7.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IOT261127P00035000", "bid": 0.05, "bid_size": 75.0, "ask": 0.75, "ask_size": 183.0, "iv": 0.747, "open_interest": 9.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0266, "vega": 0.0167, "theta": -0.0327, "rho": -0.0023, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T12:48:27", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261127C00035500", "bid": 6.0, "bid_size": 60.0, "ask": 7.7, "ask_size": 29.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0295, "vega": 0.0181, "theta": -0.0337, "rho": 0.0163, "theo": 7.1349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00035500", "bid": 0.05, "bid_size": 183.0, "ask": 0.8, "ask_size": 375.0, "iv": 0.7195, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0296, "vega": 0.0181, "theta": -0.0347, "rho": -0.0025, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00036000", "bid": 5.6, "bid_size": 54.0, "ask": 8.1, "ask_size": 64.0, "iv": 0.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0327, "vega": 0.0196, "theta": -0.0358, "rho": 0.0163, "theo": 6.6822, "change": 0.0, "open": 0.0, "high": 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": "IOT261127P00036000", "bid": 0.05, "bid_size": 241.0, "ask": 1.15, "ask_size": 371.0, "iv": 0.7628, "open_interest": 13.0, "volume": 0.0, "delta": -0.1277, "gamma": 0.0327, "vega": 0.0196, "theta": -0.0368, "rho": -0.0029, "theo": 0.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T14:34:04", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IOT261127C00036500", "bid": 5.1, "bid_size": 129.0, "ask": 6.9, "ask_size": 55.0, "iv": 0.5375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8557, "gamma": 0.0362, "vega": 0.0211, "theta": -0.038, "rho": 0.0163, "theo": 6.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00036500", "bid": 0.05, "bid_size": 260.0, "ask": 0.95, "ask_size": 357.0, "iv": 0.6731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1429, "gamma": 0.0362, "vega": 0.0211, "theta": -0.0389, "rho": -0.0032, "theo": 0.4803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00037000", "bid": 4.5, "bid_size": 149.0, "ask": 6.9, "ask_size": 110.0, "iv": 0.604, "open_interest": 4.0, "volume": 0.0, "delta": 0.8385, "gamma": 0.0399, "vega": 0.0228, "theta": -0.0403, "rho": 0.0162, "theo": 5.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T13:42:55", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IOT261127P00037000", "bid": 0.05, "bid_size": 366.0, "ask": 1.0, "ask_size": 391.0, "iv": 0.6417, "open_interest": 16.0, "volume": 14.0, "delta": -0.1601, "gamma": 0.0399, "vega": 0.0228, "theta": -0.0411, "rho": -0.0035, "theo": 0.5416, "change": -0.375, "open": 0.43, "high": 0.45, "low": 0.43, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:33:07", "percent_change": -45.4545, "prev_day_close": 0.824999988079071}, {"option": "IOT261127C00037500", "bid": 4.1, "bid_size": 144.0, "ask": 6.8, "ask_size": 169.0, "iv": 0.6672, "open_interest": 0.0, "volume": 1.0, "delta": 0.8192, "gamma": 0.0438, "vega": 0.0245, "theta": -0.0426, "rho": 0.016, "theo": 5.3705, "change": 4.96, "open": 4.96, "high": 4.96, "low": 4.96, "tick": "up", "last_trade_price": 4.96, "last_trade_time": "2026-11-09T14:37:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00037500", "bid": 0.15, "bid_size": 236.0, "ask": 1.4, "ask_size": 383.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0439, "vega": 0.0245, "theta": -0.0434, "rho": -0.004, "theo": 0.6122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00038000", "bid": 3.7, "bid_size": 140.0, "ask": 6.1, "ask_size": 124.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.048, "vega": 0.0263, "theta": -0.0449, "rho": 0.0157, "theo": 4.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "IOT261127P00038000", "bid": 0.1, "bid_size": 420.0, "ask": 1.0, "ask_size": 356.0, "iv": 0.5655, "open_interest": 29.0, "volume": 0.0, "delta": -0.201, "gamma": 0.0481, "vega": 0.0263, "theta": -0.0456, "rho": -0.0044, "theo": 0.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T10:48:51", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "IOT261127C00038500", "bid": 3.4, "bid_size": 140.0, "ask": 6.0, "ask_size": 180.0, "iv": 0.6633, "open_interest": 0.0, "volume": 1.0, "delta": 0.7739, "gamma": 0.0523, "vega": 0.028, "theta": -0.0472, "rho": 0.0154, "theo": 4.5478, "change": 4.21, "open": 4.21, "high": 4.21, "low": 4.21, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-09T14:37:48", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00038500", "bid": 0.55, "bid_size": 102.0, "ask": 1.15, "ask_size": 336.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": -0.2248, "gamma": 0.0524, "vega": 0.0281, "theta": -0.0479, "rho": -0.005, "theo": 0.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00039000", "bid": 3.1, "bid_size": 164.0, "ask": 5.0, "ask_size": 111.0, "iv": 0.5624, "open_interest": 20.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.0566, "vega": 0.0298, "theta": -0.0494, "rho": 0.015, "theo": 4.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-26T14:06:52", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IOT261127P00039000", "bid": 0.3, "bid_size": 383.0, "ask": 1.3, "ask_size": 385.0, "iv": 0.5664, "open_interest": 24.0, "volume": 1.0, "delta": -0.2512, "gamma": 0.0567, "vega": 0.0298, "theta": -0.05, "rho": -0.0054, "theo": 0.8951, "change": -0.45, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:01:46", "percent_change": -33.3333, "prev_day_close": 1.35000002384186}, {"option": "IOT261127C00039500", "bid": 3.2, "bid_size": 118.0, "ask": 4.7, "ask_size": 139.0, "iv": 0.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.7189, "gamma": 0.0608, "vega": 0.0315, "theta": -0.0515, "rho": 0.0146, "theo": 3.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00039500", "bid": 0.8, "bid_size": 96.0, "ask": 1.55, "ask_size": 329.0, "iv": 0.6378, "open_interest": 0.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0609, "vega": 0.0315, "theta": -0.052, "rho": -0.0061, "theo": 1.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00040000", "bid": 2.35, "bid_size": 196.0, "ask": 5.1, "ask_size": 275.0, "iv": 0.6699, "open_interest": 13.0, "volume": 0.0, "delta": 0.6878, "gamma": 0.0648, "vega": 0.033, "theta": -0.0534, "rho": 0.014, "theo": 3.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.21, "last_trade_time": "2026-11-04T12:29:25", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "IOT261127P00040000", "bid": 0.65, "bid_size": 162.0, "ask": 1.7, "ask_size": 322.0, "iv": 0.5841, "open_interest": 15.0, "volume": 0.0, "delta": -0.3112, "gamma": 0.065, "vega": 0.0331, "theta": -0.0538, "rho": -0.0067, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-06T15:20:22", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IOT261127C00040500", "bid": 2.7, "bid_size": 88.0, "ask": 3.9, "ask_size": 145.0, "iv": 0.6339, "open_interest": 0.0, "volume": 0.0, "delta": 0.6544, "gamma": 0.0685, "vega": 0.0344, "theta": -0.055, "rho": 0.0134, "theo": 3.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00040500", "bid": 0.65, "bid_size": 215.0, "ask": 1.7, "ask_size": 261.0, "iv": 0.5292, "open_interest": 0.0, "volume": 1.0, "delta": -0.3446, "gamma": 0.0687, "vega": 0.0344, "theta": -0.0554, "rho": -0.0075, "theo": 1.3199, "change": 1.3, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:45:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00041000", "bid": 2.15, "bid_size": 152.0, "ask": 3.7, "ask_size": 176.0, "iv": 0.6093, "open_interest": 14.0, "volume": 0.0, "delta": 0.6192, "gamma": 0.0717, "vega": 0.0356, "theta": -0.0563, "rho": 0.0128, "theo": 2.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.83, "last_trade_time": "2026-11-05T10:11:27", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "IOT261127P00041000", "bid": 1.3, "bid_size": 54.0, "ask": 1.85, "ask_size": 226.0, "iv": 0.5854, "open_interest": 17.0, "volume": 3.0, "delta": -0.3799, "gamma": 0.0719, "vega": 0.0356, "theta": -0.0566, "rho": -0.008, "theo": 1.5007, "change": -0.675, "open": 1.73, "high": 1.73, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T12:02:27", "percent_change": -31.0345, "prev_day_close": 2.17499995231628}, {"option": "IOT261127C00041500", "bid": 2.3, "bid_size": 44.0, "ask": 2.95, "ask_size": 83.0, "iv": 0.6016, "open_interest": 0.0, "volume": 2.0, "delta": 0.5824, "gamma": 0.0742, "vega": 0.0365, "theta": -0.0572, "rho": 0.0121, "theo": 2.4694, "change": 2.49, "open": 2.44, "high": 2.49, "low": 2.44, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-09T14:06:52", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00041500", "bid": 1.0, "bid_size": 185.0, "ask": 2.15, "ask_size": 249.0, "iv": 0.5237, "open_interest": 0.0, "volume": 0.0, "delta": -0.4168, "gamma": 0.0744, "vega": 0.0365, "theta": -0.0574, "rho": -0.009, "theo": 1.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00042000", "bid": 2.1, "bid_size": 21.0, "ask": 3.0, "ask_size": 262.0, "iv": 0.6501, "open_interest": 69.0, "volume": 4.0, "delta": 0.5446, "gamma": 0.076, "vega": 0.037, "theta": -0.0577, "rho": 0.0114, "theo": 2.1956, "change": 0.58, "open": 2.21, "high": 2.38, "low": 2.18, "tick": "up", "last_trade_price": 2.38, "last_trade_time": "2026-11-09T15:05:23", "percent_change": 32.2222, "prev_day_close": 1.80000001192093}, {"option": "IOT261127P00042000", "bid": 0.8, "bid_size": 324.0, "ask": 2.75, "ask_size": 342.0, "iv": 0.5128, "open_interest": 2.0, "volume": 0.0, "delta": -0.4547, "gamma": 0.0762, "vega": 0.037, "theta": -0.0579, "rho": -0.0095, "theo": 1.9289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-10-30T13:31:31", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "IOT261127C00042500", "bid": 1.65, "bid_size": 83.0, "ask": 2.55, "ask_size": 175.0, "iv": 0.5926, "open_interest": 0.0, "volume": 2.0, "delta": 0.5064, "gamma": 0.077, "vega": 0.0372, "theta": -0.0577, "rho": 0.0106, "theo": 1.9447, "change": 2.08, "open": 2.11, "high": 2.11, "low": 2.08, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-09T15:05:23", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00042500", "bid": 1.65, "bid_size": 72.0, "ask": 2.55, "ask_size": 157.0, "iv": 0.5302, "open_interest": 0.0, "volume": 0.0, "delta": -0.4931, "gamma": 0.0772, "vega": 0.0373, "theta": -0.0578, "rho": -0.0104, "theo": 2.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00043000", "bid": 1.0, "bid_size": 198.0, "ask": 2.2, "ask_size": 162.0, "iv": 0.517, "open_interest": 21.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0771, "vega": 0.0372, "theta": -0.0573, "rho": 0.0099, "theo": 1.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-06T10:54:13", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IOT261127P00043000", "bid": 1.1, "bid_size": 358.0, "ask": 3.4, "ask_size": 372.0, "iv": 0.4949, "open_interest": 81.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.0773, "vega": 0.0372, "theta": -0.0574, "rho": -0.011, "theo": 2.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-10-27T13:01:45", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IOT261127C00043500", "bid": 1.05, "bid_size": 134.0, "ask": 1.9, "ask_size": 144.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.4305, "gamma": 0.0763, "vega": 0.0367, "theta": -0.0565, "rho": 0.0091, "theo": 1.5115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00043500", "bid": 2.2, "bid_size": 58.0, "ask": 2.9, "ask_size": 72.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0766, "vega": 0.0367, "theta": -0.0565, "rho": -0.0118, "theo": 2.7428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00044000", "bid": 0.85, "bid_size": 821.0, "ask": 1.95, "ask_size": 367.0, "iv": 0.5668, "open_interest": 752.0, "volume": 2.0, "delta": 0.394, "gamma": 0.0748, "vega": 0.036, "theta": -0.0552, "rho": 0.0084, "theo": 1.3277, "change": 0.25, "open": 1.35, "high": 1.35, "low": 1.35, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T13:31:23", "percent_change": 22.7273, "prev_day_close": 1.09999999403954}, {"option": "IOT261127P00044000", "bid": 1.6, "bid_size": 344.0, "ask": 4.7, "ask_size": 373.0, "iv": 0.5721, "open_interest": 218.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0751, "vega": 0.0359, "theta": -0.0552, "rho": -0.0123, "theo": 3.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-10-27T13:02:36", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "IOT261127C00044500", "bid": 0.55, "bid_size": 206.0, "ask": 1.5, "ask_size": 153.0, "iv": 0.507, "open_interest": 0.0, "volume": 0.0, "delta": 0.359, "gamma": 0.0726, "vega": 0.0349, "theta": -0.0536, "rho": 0.0076, "theo": 1.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00044500", "bid": 2.95, "bid_size": 54.0, "ask": 3.6, "ask_size": 75.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.0729, "vega": 0.0349, "theta": -0.0536, "rho": -0.013, "theo": 3.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00045000", "bid": 0.85, "bid_size": 7.0, "ask": 1.45, "ask_size": 133.0, "iv": 0.5868, "open_interest": 53.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0698, "vega": 0.0337, "theta": -0.0518, "rho": 0.007, "theo": 1.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T13:18:33", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IOT261127P00045000", "bid": 2.3, "bid_size": 69.0, "ask": 4.9, "ask_size": 74.0, "iv": 0.5032, "open_interest": 5.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0702, "vega": 0.0336, "theta": -0.0516, "rho": -0.0134, "theo": 3.7498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-10-26T14:40:54", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "IOT261127C00045500", "bid": 0.5, "bid_size": 136.0, "ask": 2.85, "ask_size": 397.0, "iv": 0.781, "open_interest": 0.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.0666, "vega": 0.0323, "theta": -0.0497, "rho": 0.0063, "theo": 0.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00045500", "bid": 2.7, "bid_size": 177.0, "ask": 5.4, "ask_size": 234.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.7056, "gamma": 0.067, "vega": 0.0322, "theta": -0.0495, "rho": -0.014, "theo": 4.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00046000", "bid": 0.6, "bid_size": 5.0, "ask": 1.3, "ask_size": 144.0, "iv": 0.607, "open_interest": 24.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0631, "vega": 0.0307, "theta": -0.0474, "rho": 0.0057, "theo": 0.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T15:39:35", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IOT261127P00046000", "bid": 3.7, "bid_size": 14.0, "ask": 5.6, "ask_size": 63.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": -0.7346, "gamma": 0.0635, "vega": 0.0306, "theta": -0.0471, "rho": -0.0141, "theo": 4.5103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IOT261127C00046500", "bid": 0.05, "bid_size": 331.0, "ask": 1.15, "ask_size": 318.0, "iv": 0.5266, "open_interest": 0.0, "volume": 0.0, "delta": 0.2393, "gamma": 0.0594, "vega": 0.029, "theta": -0.045, "rho": 0.0051, "theo": 0.6829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00046500", "bid": 3.9, "bid_size": 98.0, "ask": 6.1, "ask_size": 191.0, "iv": 0.5858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0598, "vega": 0.029, "theta": -0.0447, "rho": -0.0146, "theo": 4.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127C00047000", "bid": 0.05, "bid_size": 128.0, "ask": 1.4, "ask_size": 152.0, "iv": 0.6048, "open_interest": 16.0, "volume": 0.0, "delta": 0.215, "gamma": 0.0555, "vega": 0.0274, "theta": -0.0425, "rho": 0.0046, "theo": 0.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T12:13:38", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IOT261127P00047000", "bid": 3.9, "bid_size": 34.0, "ask": 6.4, "ask_size": 57.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": -0.7858, "gamma": 0.0559, "vega": 0.0272, "theta": -0.0422, "rho": -0.0146, "theo": 5.327, "change": 0.0, "open": 0.0, "high": 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": "IOT261127C00048000", "bid": 0.05, "bid_size": 228.0, "ask": 0.9, "ask_size": 398.0, "iv": 0.5741, "open_interest": 15.0, "volume": 0.0, "delta": 0.1728, "gamma": 0.0479, "vega": 0.024, "theta": -0.0376, "rho": 0.0037, "theo": 0.4585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T15:02:35", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261127P00048000", "bid": 5.1, "bid_size": 47.0, "ask": 7.2, "ask_size": 91.0, "iv": 0.5509, "open_interest": 1.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.0483, "vega": 0.0237, "theta": -0.0371, "rho": -0.0147, "theo": 6.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-26T12:10:34", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IOT261127C00049000", "bid": 0.05, "bid_size": 210.0, "ask": 0.6, "ask_size": 337.0, "iv": 0.5623, "open_interest": 13.0, "volume": 1.0, "delta": 0.1385, "gamma": 0.0407, "vega": 0.0207, "theta": -0.0328, "rho": 0.003, "theo": 0.353, "change": -0.225, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:20:38", "percent_change": -47.3684, "prev_day_close": 0.474999994039536}, {"option": "IOT261127P00049000", "bid": 6.0, "bid_size": 45.0, "ask": 8.1, "ask_size": 87.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0412, "vega": 0.0205, "theta": -0.0322, "rho": -0.015, "theo": 7.0824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "IOT261127C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 425.0, "iv": 0.6762, "open_interest": 115.0, "volume": 0.0, "delta": 0.1109, "gamma": 0.0343, "vega": 0.0177, "theta": -0.0284, "rho": 0.0024, "theo": 0.2731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T13:27:57", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261127P00050000", "bid": 6.9, "bid_size": 32.0, "ask": 9.0, "ask_size": 52.0, "iv": 0.5535, "open_interest": 0.0, "volume": 0.0, "delta": -0.8908, "gamma": 0.0348, "vega": 0.0174, "theta": -0.0277, "rho": -0.0145, "theo": 8.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "IOT261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 196.0, "iv": 0.7041, "open_interest": 3.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0286, "vega": 0.0151, "theta": -0.0244, "rho": 0.0019, "theo": 0.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-27T12:10:19", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261127P00051000", "bid": 7.5, "bid_size": 34.0, "ask": 10.0, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9133, "gamma": 0.0292, "vega": 0.0147, "theta": -0.0236, "rho": -0.0144, "theo": 8.9426, "change": 0.0, "open": 0.0, "high": 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": "IOT261127C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 188.0, "iv": 0.7536, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0238, "vega": 0.0128, "theta": -0.0209, "rho": 0.0015, "theo": 0.1658, "change": 0.0, "open": 0.0, "high": 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": "IOT261127P00052000", "bid": 8.9, "bid_size": 36.0, "ask": 10.9, "ask_size": 61.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0244, "vega": 0.0122, "theta": -0.02, "rho": -0.0134, "theo": 9.8969, "change": 0.0, "open": 0.0, "high": 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": "IOT261127C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 189.0, "iv": 0.7875, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0197, "vega": 0.0108, "theta": -0.0178, "rho": 0.0012, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 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": "IOT261127P00053000", "bid": 9.8, "bid_size": 78.0, "ask": 12.6, "ask_size": 94.0, "iv": 0.841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0204, "vega": 0.0102, "theta": -0.0169, "rho": -0.0127, "theo": 10.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3500003814697}, {"option": "IOT261127C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 185.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.0163, "vega": 0.0091, "theta": -0.0152, "rho": 0.001, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 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": "IOT261127P00054000", "bid": 10.8, "bid_size": 76.0, "ask": 13.5, "ask_size": 68.0, "iv": 0.8619, "open_interest": 0.0, "volume": 0.0, "delta": -0.9571, "gamma": 0.017, "vega": 0.0084, "theta": -0.0142, "rho": -0.0121, "theo": 11.8359, "change": 0.0, "open": 0.0, "high": 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": "IOT261127C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 0.5334, "open_interest": 5.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0135, "vega": 0.0076, "theta": -0.0129, "rho": 0.0008, "theo": 0.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:55:59", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IOT261127P00055000", "bid": 11.6, "bid_size": 78.0, "ask": 14.4, "ask_size": 71.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": -0.9663, "gamma": 0.0142, "vega": 0.0069, "theta": -0.0118, "rho": -0.0106, "theo": 12.8157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "IOT261127C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 190.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0053, "vega": 0.0032, "theta": -0.0057, "rho": 0.0003, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261127P00060000", "bid": 15.8, "bid_size": 110.0, "ask": 19.5, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0061, "vega": 0.0018, "theta": -0.004, "rho": -0.0046, "theo": 17.7708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "IOT261204C00025000", "bid": 15.8, "bid_size": 111.0, "ask": 18.6, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0054, "vega": 0.007, "theta": -0.014, "rho": 0.0092, "theo": 17.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "IOT261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 214.0, "iv": 1.2598, "open_interest": 40.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0052, "vega": 0.0073, "theta": -0.0161, "rho": -0.001, "theo": 0.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:51:16", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IOT261204C00030000", "bid": 11.6, "bid_size": 51.0, "ask": 14.1, "ask_size": 62.0, "iv": 1.1293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9302, "gamma": 0.0126, "vega": 0.0145, "theta": -0.026, "rho": 0.013, "theo": 12.5635, "change": 0.0, "open": 0.0, "high": 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": "IOT261204P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 159.0, "iv": 0.9751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0124, "vega": 0.0146, "theta": -0.0275, "rho": -0.0022, "theo": 0.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "IOT261204C00031000", "bid": 9.9, "bid_size": 82.0, "ask": 13.2, "ask_size": 63.0, "iv": 0.8738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0149, "vega": 0.0167, "theta": -0.0292, "rho": 0.0138, "theo": 11.6338, "change": 0.0, "open": 0.0, "high": 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": "IOT261204P00031000", "bid": 0.05, "bid_size": 103.0, "ask": 0.95, "ask_size": 178.0, "iv": 0.9748, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0147, "vega": 0.0168, "theta": -0.0306, "rho": -0.0026, "theo": 0.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999989569187}, {"option": "IOT261204C00032000", "bid": 9.6, "bid_size": 59.0, "ask": 12.3, "ask_size": 65.0, "iv": 1.0118, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0175, "vega": 0.019, "theta": -0.0327, "rho": 0.0142, "theo": 10.7197, "change": 0.0, "open": 0.0, "high": 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": "IOT261204P00032000", "bid": 0.15, "bid_size": 104.0, "ask": 1.1, "ask_size": 181.0, "iv": 0.9613, "open_interest": 1.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0173, "vega": 0.0191, "theta": -0.034, "rho": -0.0032, "theo": 0.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-28T14:30:30", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "IOT261204C00033000", "bid": 8.3, "bid_size": 159.0, "ask": 11.4, "ask_size": 159.0, "iv": 0.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0204, "vega": 0.0217, "theta": -0.0364, "rho": 0.0148, "theo": 9.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "IOT261204P00033000", "bid": 0.15, "bid_size": 350.0, "ask": 1.3, "ask_size": 379.0, "iv": 0.9273, "open_interest": 11.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0202, "vega": 0.0217, "theta": -0.0376, "rho": -0.0038, "theo": 0.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:51:52", "percent_change": 0.0, "prev_day_close": 0.900000035762787}, {"option": "IOT261204C00034000", "bid": 7.8, "bid_size": 138.0, "ask": 10.3, "ask_size": 126.0, "iv": 0.8893, "open_interest": 0.0, "volume": 0.0, "delta": 0.859, "gamma": 0.0236, "vega": 0.0245, "theta": -0.0403, "rho": 0.0152, "theo": 8.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "IOT261204P00034000", "bid": 0.15, "bid_size": 424.0, "ask": 1.2, "ask_size": 366.0, "iv": 0.8268, "open_interest": 2.0, "volume": 1.0, "delta": -0.1393, "gamma": 0.0235, "vega": 0.0245, "theta": -0.0414, "rho": -0.0045, "theo": 0.7313, "change": -0.08, "open": 0.77, "high": 0.77, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:16:03", "percent_change": -9.41176, "prev_day_close": 0.849999994039536}, {"option": "IOT261204C00035000", "bid": 6.3, "bid_size": 212.0, "ask": 9.6, "ask_size": 149.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": 0.8328, "gamma": 0.0271, "vega": 0.0275, "theta": -0.0444, "rho": 0.0154, "theo": 8.108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IOT261204P00035000", "bid": 0.45, "bid_size": 287.0, "ask": 1.3, "ask_size": 345.0, "iv": 0.8253, "open_interest": 5.0, "volume": 1.0, "delta": -0.1653, "gamma": 0.027, "vega": 0.0275, "theta": -0.0453, "rho": -0.0053, "theo": 0.8847, "change": -0.2, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T14:16:03", "percent_change": -18.1818, "prev_day_close": 1.10000002384186}, {"option": "IOT261204C00036000", "bid": 6.1, "bid_size": 161.0, "ask": 8.4, "ask_size": 108.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0308, "vega": 0.0305, "theta": -0.0484, "rho": 0.0157, "theo": 7.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IOT261204P00036000", "bid": 0.7, "bid_size": 206.0, "ask": 1.4, "ask_size": 254.0, "iv": 0.8031, "open_interest": 7.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0307, "vega": 0.0305, "theta": -0.0492, "rho": -0.0063, "theo": 1.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T14:42:58", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "IOT261204C00037000", "bid": 5.3, "bid_size": 169.0, "ask": 7.6, "ask_size": 108.0, "iv": 0.7716, "open_interest": 0.0, "volume": 0.0, "delta": 0.7687, "gamma": 0.0345, "vega": 0.0335, "theta": -0.0523, "rho": 0.0154, "theo": 6.52, "change": 0.0, "open": 0.0, "high": 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": "IOT261204P00037000", "bid": 0.9, "bid_size": 203.0, "ask": 2.5, "ask_size": 387.0, "iv": 0.9115, "open_interest": 4.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0344, "vega": 0.0335, "theta": -0.053, "rho": -0.0073, "theo": 1.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T11:39:52", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "IOT261204C00038000", "bid": 4.6, "bid_size": 190.0, "ask": 7.2, "ask_size": 183.0, "iv": 0.8088, "open_interest": 0.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0381, "vega": 0.0364, "theta": -0.0559, "rho": 0.0154, "theo": 5.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "IOT261204P00038000", "bid": 0.85, "bid_size": 453.0, "ask": 2.05, "ask_size": 303.0, "iv": 0.7481, "open_interest": 20.0, "volume": 1.0, "delta": -0.2671, "gamma": 0.038, "vega": 0.0364, "theta": -0.0565, "rho": -0.0085, "theo": 1.5569, "change": -0.2, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T10:16:26", "percent_change": -10.5263, "prev_day_close": 1.89999997615814}, {"option": "IOT261204C00039000", "bid": 3.8, "bid_size": 263.0, "ask": 6.5, "ask_size": 236.0, "iv": 0.7777, "open_interest": 4.0, "volume": 0.0, "delta": 0.6891, "gamma": 0.0415, "vega": 0.0389, "theta": -0.0591, "rho": 0.015, "theo": 5.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.21, "last_trade_time": "2026-11-05T10:54:02", "percent_change": 0.0, "prev_day_close": 4.44999980926514}, {"option": "IOT261204P00039000", "bid": 1.35, "bid_size": 252.0, "ask": 2.55, "ask_size": 361.0, "iv": 0.7859, "open_interest": 18.0, "volume": 0.0, "delta": -0.3086, "gamma": 0.0414, "vega": 0.0389, "theta": -0.0595, "rho": -0.0099, "theo": 1.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T13:16:05", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "IOT261204C00040000", "bid": 4.0, "bid_size": 150.0, "ask": 5.1, "ask_size": 82.0, "iv": 0.7748, "open_interest": 19.0, "volume": 0.0, "delta": 0.6445, "gamma": 0.0444, "vega": 0.0411, "theta": -0.0616, "rho": 0.0143, "theo": 4.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T13:51:44", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IOT261204P00040000", "bid": 1.0, "bid_size": 255.0, "ask": 4.2, "ask_size": 190.0, "iv": 0.8439, "open_interest": 7.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0444, "vega": 0.0411, "theta": -0.0619, "rho": -0.0112, "theo": 2.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-05T09:30:13", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "IOT261204C00041000", "bid": 2.75, "bid_size": 315.0, "ask": 4.9, "ask_size": 179.0, "iv": 0.7317, "open_interest": 8.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.0467, "vega": 0.0427, "theta": -0.0634, "rho": 0.0137, "theo": 3.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T14:01:05", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IOT261204P00041000", "bid": 2.1, "bid_size": 226.0, "ask": 3.0, "ask_size": 190.0, "iv": 0.7228, "open_interest": 69.0, "volume": 0.0, "delta": -0.4, "gamma": 0.0467, "vega": 0.0427, "theta": -0.0636, "rho": -0.0125, "theo": 2.644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:58:14", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IOT261204C00042000", "bid": 3.1, "bid_size": 94.0, "ask": 4.2, "ask_size": 174.0, "iv": 0.8055, "open_interest": 30.0, "volume": 0.0, "delta": 0.5494, "gamma": 0.0482, "vega": 0.0437, "theta": -0.0643, "rho": 0.0128, "theo": 3.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T13:18:11", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "IOT261204P00042000", "bid": 2.45, "bid_size": 251.0, "ask": 3.5, "ask_size": 183.0, "iv": 0.7058, "open_interest": 92.0, "volume": 1.0, "delta": -0.4483, "gamma": 0.0482, "vega": 0.0437, "theta": -0.0644, "rho": -0.014, "theo": 3.1134, "change": -0.78, "open": 3.07, "high": 3.07, "low": 3.07, "tick": "down", "last_trade_price": 3.07, "last_trade_time": "2026-11-09T12:11:45", "percent_change": -20.2597, "prev_day_close": 3.85000002384186}, {"option": "IOT261204C00043000", "bid": 2.65, "bid_size": 108.0, "ask": 3.5, "ask_size": 155.0, "iv": 0.7761, "open_interest": 81.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.049, "vega": 0.044, "theta": -0.0644, "rho": 0.0119, "theo": 2.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-06T15:22:58", "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "IOT261204P00043000", "bid": 2.45, "bid_size": 313.0, "ask": 4.3, "ask_size": 193.0, "iv": 0.672, "open_interest": 0.0, "volume": 0.0, "delta": -0.497, "gamma": 0.049, "vega": 0.044, "theta": -0.0643, "rho": -0.0155, "theo": 3.6379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "IOT261204C00044000", "bid": 1.5, "bid_size": 370.0, "ask": 3.2, "ask_size": 220.0, "iv": 0.7022, "open_interest": 32.0, "volume": 0.0, "delta": 0.4527, "gamma": 0.0489, "vega": 0.0437, "theta": -0.0636, "rho": 0.011, "theo": 2.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-06T14:30:25", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IOT261204P00044000", "bid": 3.3, "bid_size": 148.0, "ask": 5.1, "ask_size": 125.0, "iv": 0.7238, "open_interest": 0.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.049, "vega": 0.0437, "theta": -0.0634, "rho": -0.0167, "theo": 4.2159, "change": 0.0, "open": 0.0, "high": 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": "IOT261204C00045000", "bid": 1.4, "bid_size": 306.0, "ask": 3.4, "ask_size": 395.0, "iv": 0.7961, "open_interest": 11.0, "volume": 15.0, "delta": 0.406, "gamma": 0.0481, "vega": 0.0428, "theta": -0.062, "rho": 0.01, "theo": 2.0917, "change": 0.42, "open": 2.1, "high": 2.22, "low": 2.1, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-09T15:27:48", "percent_change": 24.0, "prev_day_close": 1.75}, {"option": "IOT261204P00045000", "bid": 4.2, "bid_size": 58.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.6904, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0482, "vega": 0.0428, "theta": -0.0617, "rho": -0.0181, "theo": 4.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IOT261204C00046000", "bid": 1.2, "bid_size": 281.0, "ask": 2.8, "ask_size": 385.0, "iv": 0.7775, "open_interest": 23.0, "volume": 23.0, "delta": 0.3617, "gamma": 0.0466, "vega": 0.0414, "theta": -0.0597, "rho": 0.009, "theo": 1.7714, "change": 0.355, "open": 1.62, "high": 1.9, "low": 1.62, "tick": "no_change", "last_trade_price": 1.83, "last_trade_time": "2026-11-09T13:56:21", "percent_change": 24.0678, "prev_day_close": 1.47499996423721}, {"option": "IOT261204P00046000", "bid": 4.1, "bid_size": 210.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0467, "vega": 0.0414, "theta": -0.0593, "rho": -0.0193, "theo": 5.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IOT261204C00047000", "bid": 1.05, "bid_size": 221.0, "ask": 1.95, "ask_size": 185.0, "iv": 0.723, "open_interest": 12.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0445, "vega": 0.0395, "theta": -0.0569, "rho": 0.0081, "theo": 1.4948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.86, "last_trade_time": "2026-11-04T15:56:30", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IOT261204P00047000", "bid": 5.4, "bid_size": 69.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.6719, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0447, "vega": 0.0395, "theta": -0.0563, "rho": -0.0202, "theo": 6.2438, "change": 0.0, "open": 0.0, "high": 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": "IOT261204C00048000", "bid": 1.0, "bid_size": 103.0, "ask": 1.4, "ask_size": 44.0, "iv": 0.706, "open_interest": 13.0, "volume": 6.0, "delta": 0.2815, "gamma": 0.042, "vega": 0.0373, "theta": -0.0536, "rho": 0.0072, "theo": 1.2579, "change": 0.175, "open": 1.28, "high": 1.28, "low": 1.25, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T12:41:20", "percent_change": 16.2791, "prev_day_close": 1.07499998807907}, {"option": "IOT261204P00048000", "bid": 5.5, "bid_size": 182.0, "ask": 8.8, "ask_size": 185.0, "iv": 0.7603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0422, "vega": 0.0373, "theta": -0.0529, "rho": -0.0215, "theo": 7.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IOT261204C00049000", "bid": 0.5, "bid_size": 389.0, "ask": 1.9, "ask_size": 425.0, "iv": 0.7632, "open_interest": 84.0, "volume": 12.0, "delta": 0.2464, "gamma": 0.0392, "vega": 0.0348, "theta": -0.0501, "rho": 0.0064, "theo": 1.0561, "change": 0.2, "open": 0.96, "high": 1.1, "low": 0.9, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 22.2222, "prev_day_close": 0.900000035762787}, {"option": "IOT261204P00049000", "bid": 6.3, "bid_size": 98.0, "ask": 8.9, "ask_size": 100.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": -0.7519, "gamma": 0.0394, "vega": 0.0348, "theta": -0.0493, "rho": -0.0218, "theo": 7.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "IOT261204C00050000", "bid": 0.6, "bid_size": 147.0, "ask": 1.7, "ask_size": 375.0, "iv": 0.8031, "open_interest": 8.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0362, "vega": 0.0323, "theta": -0.0464, "rho": 0.0056, "theo": 0.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T13:27:57", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IOT261204P00050000", "bid": 7.4, "bid_size": 68.0, "ask": 9.6, "ask_size": 85.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7838, "gamma": 0.0365, "vega": 0.0322, "theta": -0.0454, "rho": -0.0228, "theo": 8.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IOT261204C00051000", "bid": 0.15, "bid_size": 404.0, "ask": 1.1, "ask_size": 209.0, "iv": 0.6851, "open_interest": 10.0, "volume": 1.0, "delta": 0.1864, "gamma": 0.0332, "vega": 0.0296, "theta": -0.0426, "rho": 0.0049, "theo": 0.7408, "change": -0.065, "open": 0.66, "high": 0.66, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-09T09:51:54", "percent_change": -8.96552, "prev_day_close": 0.724999994039536}, {"option": "IOT261204P00051000", "bid": 7.9, "bid_size": 93.0, "ask": 11.3, "ask_size": 140.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -0.8123, "gamma": 0.0334, "vega": 0.0296, "theta": -0.0415, "rho": -0.0229, "theo": 9.4824, "change": 0.0, "open": 0.0, "high": 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": "IOT261204C00052000", "bid": 0.2, "bid_size": 326.0, "ask": 0.8, "ask_size": 93.0, "iv": 0.6814, "open_interest": 83.0, "volume": 0.0, "delta": 0.1613, "gamma": 0.0302, "vega": 0.027, "theta": -0.0389, "rho": 0.0043, "theo": 0.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T15:49:51", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "IOT261204P00052000", "bid": 8.8, "bid_size": 87.0, "ask": 12.2, "ask_size": 135.0, "iv": 0.7784, "open_interest": 0.0, "volume": 0.0, "delta": -0.8376, "gamma": 0.0304, "vega": 0.027, "theta": -0.0377, "rho": -0.0233, "theo": 10.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IOT261204C00053000", "bid": 0.05, "bid_size": 148.0, "ask": 1.15, "ask_size": 182.0, "iv": 0.7633, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0272, "vega": 0.0245, "theta": -0.0353, "rho": 0.0037, "theo": 0.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "IOT261204P00053000", "bid": 10.0, "bid_size": 32.0, "ask": 12.2, "ask_size": 40.0, "iv": 0.6607, "open_interest": 0.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0275, "vega": 0.0244, "theta": -0.034, "rho": -0.0233, "theo": 11.2564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IOT261204C00054000", "bid": 0.05, "bid_size": 109.0, "ask": 0.85, "ask_size": 139.0, "iv": 0.7413, "open_interest": 4.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0245, "vega": 0.0221, "theta": -0.0318, "rho": 0.0032, "theo": 0.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-10-27T15:44:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IOT261204P00054000", "bid": 10.7, "bid_size": 41.0, "ask": 14.0, "ask_size": 70.0, "iv": 0.81, "open_interest": 0.0, "volume": 0.0, "delta": -0.8795, "gamma": 0.0248, "vega": 0.022, "theta": -0.0304, "rho": -0.0231, "theo": 12.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "IOT261204C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 193.0, "iv": 0.8342, "open_interest": 1.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0218, "vega": 0.0198, "theta": -0.0286, "rho": 0.0027, "theo": 0.3614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T14:06:15", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IOT261204P00055000", "bid": 11.6, "bid_size": 41.0, "ask": 14.3, "ask_size": 49.0, "iv": 0.65, "open_interest": 0.0, "volume": 0.0, "delta": -0.8966, "gamma": 0.0222, "vega": 0.0196, "theta": -0.0271, "rho": -0.023, "theo": 13.0979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "IOT261211C00025000", "bid": 15.9, "bid_size": 115.0, "ask": 18.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0054, "vega": 0.0086, "theta": -0.0116, "rho": 0.0143, "theo": 17.3957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "IOT261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 810.0, "iv": 1.0657, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0053, "vega": 0.0086, "theta": -0.0134, "rho": -0.0013, "theo": 0.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IOT261211C00030000", "bid": 11.0, "bid_size": 81.0, "ask": 14.2, "ask_size": 61.0, "iv": 0.853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0128, "vega": 0.0176, "theta": -0.0225, "rho": 0.0198, "theo": 12.6452, "change": 0.0, "open": 0.0, "high": 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": "IOT261211P00030000", "bid": 0.05, "bid_size": 427.0, "ask": 0.75, "ask_size": 705.0, "iv": 0.8786, "open_interest": 0.0, "volume": 1.0, "delta": -0.0744, "gamma": 0.0127, "vega": 0.0176, "theta": -0.0238, "rho": -0.0031, "theo": 0.4016, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:20:25", "percent_change": -21.7391, "prev_day_close": 0.575000012293458}, {"option": "IOT261211C00031000", "bid": 10.1, "bid_size": 81.0, "ask": 13.3, "ask_size": 65.0, "iv": 0.8406, "open_interest": 0.0, "volume": 0.0, "delta": 0.909, "gamma": 0.015, "vega": 0.0202, "theta": -0.0253, "rho": 0.0207, "theo": 11.7302, "change": 0.0, "open": 0.0, "high": 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": "IOT261211P00031000", "bid": 0.05, "bid_size": 514.0, "ask": 0.8, "ask_size": 641.0, "iv": 0.8257, "open_interest": 8.0, "volume": 1.0, "delta": -0.0889, "gamma": 0.015, "vega": 0.0202, "theta": -0.0266, "rho": -0.0036, "theo": 0.4835, "change": -0.555, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T11:20:25", "percent_change": -49.3333, "prev_day_close": 1.12500002421439}, {"option": "IOT261211C00032000", "bid": 9.7, "bid_size": 61.0, "ask": 12.1, "ask_size": 53.0, "iv": 0.8628, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0175, "vega": 0.0229, "theta": -0.0284, "rho": 0.0215, "theo": 10.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IOT261211P00032000", "bid": 0.25, "bid_size": 326.0, "ask": 0.9, "ask_size": 607.0, "iv": 0.8304, "open_interest": 0.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0175, "vega": 0.0229, "theta": -0.0295, "rho": -0.0043, "theo": 0.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-02T11:57:19", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "IOT261211C00033000", "bid": 8.5, "bid_size": 145.0, "ask": 11.2, "ask_size": 100.0, "iv": 0.7712, "open_interest": 0.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0203, "vega": 0.0259, "theta": -0.0316, "rho": 0.0221, "theo": 9.9561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IOT261211P00033000", "bid": 0.2, "bid_size": 513.0, "ask": 1.1, "ask_size": 685.0, "iv": 0.7928, "open_interest": 1.0, "volume": 1.0, "delta": -0.1258, "gamma": 0.0202, "vega": 0.0259, "theta": -0.0326, "rho": -0.0051, "theo": 0.7028, "change": -0.88, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T14:17:15", "percent_change": -51.7647, "prev_day_close": 1.69999998807907}, {"option": "IOT261211C00034000", "bid": 7.9, "bid_size": 113.0, "ask": 10.4, "ask_size": 120.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0232, "vega": 0.029, "theta": -0.0349, "rho": 0.0225, "theo": 9.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "IOT261211P00034000", "bid": 0.25, "bid_size": 584.0, "ask": 1.25, "ask_size": 696.0, "iv": 0.7608, "open_interest": 1.0, "volume": 1.0, "delta": -0.1489, "gamma": 0.0232, "vega": 0.0291, "theta": -0.0358, "rho": -0.006, "theo": 0.847, "change": 0.14, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T14:17:15", "percent_change": 15.5556, "prev_day_close": 0.900000024586916}, {"option": "IOT261211C00035000", "bid": 7.2, "bid_size": 131.0, "ask": 10.0, "ask_size": 161.0, "iv": 0.8741, "open_interest": 0.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.0264, "vega": 0.0323, "theta": -0.0382, "rho": 0.0227, "theo": 8.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IOT261211P00035000", "bid": 0.7, "bid_size": 212.0, "ask": 1.6, "ask_size": 781.0, "iv": 0.818, "open_interest": 2.0, "volume": 0.0, "delta": -0.1752, "gamma": 0.0264, "vega": 0.0323, "theta": -0.0391, "rho": -0.0071, "theo": 1.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T13:43:13", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "IOT261211C00036000", "bid": 6.3, "bid_size": 160.0, "ask": 8.7, "ask_size": 110.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7927, "gamma": 0.0296, "vega": 0.0356, "theta": -0.0415, "rho": 0.0227, "theo": 7.4881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IOT261211P00036000", "bid": 0.85, "bid_size": 248.0, "ask": 1.65, "ask_size": 663.0, "iv": 0.77, "open_interest": 0.0, "volume": 1.0, "delta": -0.205, "gamma": 0.0297, "vega": 0.0356, "theta": -0.0423, "rho": -0.0082, "theo": 1.2244, "change": -0.945, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T11:30:03", "percent_change": -39.7895, "prev_day_close": 2.375}, {"option": "IOT261211C00037000", "bid": 5.6, "bid_size": 157.0, "ask": 8.4, "ask_size": 187.0, "iv": 0.8172, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0329, "vega": 0.0387, "theta": -0.0446, "rho": 0.0225, "theo": 6.7329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IOT261211P00037000", "bid": 0.95, "bid_size": 360.0, "ask": 2.2, "ask_size": 783.0, "iv": 0.7772, "open_interest": 1.0, "volume": 1.0, "delta": -0.2382, "gamma": 0.0329, "vega": 0.0387, "theta": -0.0453, "rho": -0.0096, "theo": 1.4656, "change": 0.255, "open": 1.73, "high": 1.73, "low": 1.73, "tick": "up", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T11:30:03", "percent_change": 17.2881, "prev_day_close": 1.47500005364418}, {"option": "IOT261211C00038000", "bid": 4.8, "bid_size": 236.0, "ask": 7.6, "ask_size": 218.0, "iv": 0.7802, "open_interest": 0.0, "volume": 0.0, "delta": 0.7231, "gamma": 0.036, "vega": 0.0417, "theta": -0.0474, "rho": 0.022, "theo": 6.0179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IOT261211P00038000", "bid": 1.05, "bid_size": 338.0, "ask": 3.5, "ask_size": 587.0, "iv": 0.8614, "open_interest": 1.0, "volume": 1.0, "delta": -0.2747, "gamma": 0.036, "vega": 0.0417, "theta": -0.048, "rho": -0.011, "theo": 1.7472, "change": -0.56, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T13:11:09", "percent_change": -23.3333, "prev_day_close": 2.40000003576279}, {"option": "IOT261211C00039000", "bid": 4.1, "bid_size": 316.0, "ask": 6.9, "ask_size": 312.0, "iv": 0.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.6837, "gamma": 0.0388, "vega": 0.0443, "theta": -0.0499, "rho": 0.0212, "theo": 5.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IOT261211P00039000", "bid": 1.5, "bid_size": 217.0, "ask": 3.0, "ask_size": 482.0, "iv": 0.7658, "open_interest": 1.0, "volume": 1.0, "delta": -0.3141, "gamma": 0.0389, "vega": 0.0444, "theta": -0.0504, "rho": -0.0125, "theo": 2.0724, "change": -0.5, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:30:42", "percent_change": -19.2308, "prev_day_close": 2.60000002384186}, {"option": "IOT261211C00040000", "bid": 3.9, "bid_size": 324.0, "ask": 5.7, "ask_size": 295.0, "iv": 0.7332, "open_interest": 0.0, "volume": 1.0, "delta": 0.642, "gamma": 0.0413, "vega": 0.0465, "theta": -0.0518, "rho": 0.0204, "theo": 4.722, "change": 0.73, "open": 4.78, "high": 4.78, "low": 4.78, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T11:59:50", "percent_change": 18.0247, "prev_day_close": 4.05000007152557}, {"option": "IOT261211P00040000", "bid": 1.7, "bid_size": 286.0, "ask": 3.4, "ask_size": 449.0, "iv": 0.7391, "open_interest": 0.0, "volume": 0.0, "delta": -0.356, "gamma": 0.0414, "vega": 0.0466, "theta": -0.0522, "rho": -0.0142, "theo": 2.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IOT261211C00041000", "bid": 3.9, "bid_size": 123.0, "ask": 4.8, "ask_size": 216.0, "iv": 0.7506, "open_interest": 0.0, "volume": 0.0, "delta": 0.5983, "gamma": 0.0433, "vega": 0.0482, "theta": -0.0532, "rho": 0.0193, "theo": 4.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IOT261211P00041000", "bid": 2.05, "bid_size": 293.0, "ask": 3.6, "ask_size": 372.0, "iv": 0.6999, "open_interest": 13.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0434, "vega": 0.0483, "theta": -0.0535, "rho": -0.0158, "theo": 2.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-06T13:49:05", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IOT261211C00042000", "bid": 3.3, "bid_size": 162.0, "ask": 4.5, "ask_size": 305.0, "iv": 0.7582, "open_interest": 2.0, "volume": 0.0, "delta": 0.5535, "gamma": 0.0447, "vega": 0.0493, "theta": -0.054, "rho": 0.0181, "theo": 3.6194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T12:36:47", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IOT261211P00042000", "bid": 1.85, "bid_size": 318.0, "ask": 4.5, "ask_size": 264.0, "iv": 0.6688, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0449, "vega": 0.0493, "theta": -0.0542, "rho": -0.0174, "theo": 3.3354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IOT261211C00043000", "bid": 2.5, "bid_size": 170.0, "ask": 4.1, "ask_size": 249.0, "iv": 0.727, "open_interest": 5.0, "volume": 0.0, "delta": 0.5083, "gamma": 0.0455, "vega": 0.0498, "theta": -0.054, "rho": 0.0168, "theo": 3.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.53, "last_trade_time": "2026-11-04T11:44:01", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "IOT261211P00043000", "bid": 2.7, "bid_size": 216.0, "ask": 5.0, "ask_size": 241.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0457, "vega": 0.0498, "theta": -0.0542, "rho": -0.0192, "theo": 3.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IOT261211C00044000", "bid": 1.85, "bid_size": 390.0, "ask": 3.5, "ask_size": 337.0, "iv": 0.6825, "open_interest": 2.0, "volume": 0.0, "delta": 0.4634, "gamma": 0.0457, "vega": 0.0496, "theta": -0.0535, "rho": 0.0155, "theo": 2.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T13:57:30", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IOT261211P00044000", "bid": 3.3, "bid_size": 264.0, "ask": 5.3, "ask_size": 254.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0459, "vega": 0.0496, "theta": -0.0535, "rho": -0.0207, "theo": 4.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IOT261211C00045000", "bid": 1.95, "bid_size": 169.0, "ask": 3.0, "ask_size": 334.0, "iv": 0.7154, "open_interest": 3.0, "volume": 12.0, "delta": 0.4196, "gamma": 0.0452, "vega": 0.0488, "theta": -0.0523, "rho": 0.0142, "theo": 2.3344, "change": 0.575, "open": 2.0, "high": 2.5, "low": 2.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 29.8701, "prev_day_close": 1.92500001192093}, {"option": "IOT261211P00045000", "bid": 3.6, "bid_size": 282.0, "ask": 5.3, "ask_size": 31.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0454, "vega": 0.0488, "theta": -0.0523, "rho": -0.0221, "theo": 5.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IOT261211C00046000", "bid": 1.3, "bid_size": 373.0, "ask": 3.2, "ask_size": 542.0, "iv": 0.7363, "open_interest": 1.0, "volume": 1.0, "delta": 0.3774, "gamma": 0.0441, "vega": 0.0474, "theta": -0.0506, "rho": 0.0128, "theo": 1.9986, "change": 0.29, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-09T11:59:50", "percent_change": 17.5758, "prev_day_close": 1.64999997615814}, {"option": "IOT261211P00046000", "bid": 4.3, "bid_size": 257.0, "ask": 6.1, "ask_size": 57.0, "iv": 0.5754, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0444, "vega": 0.0474, "theta": -0.0505, "rho": -0.0236, "theo": 5.7042, "change": 0.0, "open": 0.0, "high": 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": "IOT261211C00047000", "bid": 1.5, "bid_size": 75.0, "ask": 1.95, "ask_size": 70.0, "iv": 0.6857, "open_interest": 23.0, "volume": 23.0, "delta": 0.3373, "gamma": 0.0426, "vega": 0.0456, "theta": -0.0485, "rho": 0.0116, "theo": 1.7044, "change": 0.375, "open": 1.65, "high": 1.85, "low": 1.65, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:21:36", "percent_change": 25.4237, "prev_day_close": 1.47500002384186}, {"option": "IOT261211P00047000", "bid": 5.6, "bid_size": 80.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.6125, "open_interest": 0.0, "volume": 0.0, "delta": -0.662, "gamma": 0.0429, "vega": 0.0456, "theta": -0.0482, "rho": -0.0246, "theo": 6.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IOT261211C00048000", "bid": 0.75, "bid_size": 351.0, "ask": 1.95, "ask_size": 347.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.2997, "gamma": 0.0406, "vega": 0.0434, "theta": -0.046, "rho": 0.0103, "theo": 1.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "IOT261211P00048000", "bid": 5.7, "bid_size": 228.0, "ask": 8.4, "ask_size": 193.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": -0.6998, "gamma": 0.0409, "vega": 0.0434, "theta": -0.0457, "rho": -0.0259, "theo": 7.1501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "IOT261211C00049000", "bid": 0.5, "bid_size": 407.0, "ask": 1.6, "ask_size": 289.0, "iv": 0.6342, "open_interest": 36.0, "volume": 0.0, "delta": 0.2649, "gamma": 0.0383, "vega": 0.0409, "theta": -0.0432, "rho": 0.0092, "theo": 1.2273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.64, "last_trade_time": "2026-11-04T13:08:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IOT261211P00049000", "bid": 6.4, "bid_size": 101.0, "ask": 9.1, "ask_size": 100.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.7349, "gamma": 0.0387, "vega": 0.0408, "theta": -0.0428, "rho": -0.0267, "theo": 7.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IOT261211C00050000", "bid": 0.55, "bid_size": 314.0, "ask": 1.35, "ask_size": 208.0, "iv": 0.6547, "open_interest": 0.0, "volume": 80.0, "delta": 0.2331, "gamma": 0.0358, "vega": 0.0382, "theta": -0.0402, "rho": 0.0081, "theo": 1.0372, "change": 0.125, "open": 1.0, "high": 1.0, "low": 0.92, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T11:42:44", "percent_change": 15.1515, "prev_day_close": 0.825000012293458}, {"option": "IOT261211P00050000", "bid": 7.3, "bid_size": 145.0, "ask": 9.9, "ask_size": 164.0, "iv": 0.6413, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0362, "vega": 0.038, "theta": -0.0398, "rho": -0.027, "theo": 8.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "IOT261211C00051000", "bid": 0.2, "bid_size": 460.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.6341, "open_interest": 0.0, "volume": 0.0, "delta": 0.2041, "gamma": 0.0332, "vega": 0.0354, "theta": -0.0372, "rho": 0.0071, "theo": 0.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62499997019768}, {"option": "IOT261211P00051000", "bid": 8.1, "bid_size": 85.0, "ask": 10.8, "ask_size": 100.0, "iv": 0.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0336, "vega": 0.0352, "theta": -0.0366, "rho": -0.0275, "theo": 9.5721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IOT261211C00052000", "bid": 0.35, "bid_size": 97.0, "ask": 1.1, "ask_size": 140.0, "iv": 0.6747, "open_interest": 69.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.0305, "vega": 0.0326, "theta": -0.0342, "rho": 0.0062, "theo": 0.7359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-03T10:35:46", "percent_change": 0.0, "prev_day_close": 1.57500001788139}, {"option": "IOT261211P00052000", "bid": 8.9, "bid_size": 48.0, "ask": 11.7, "ask_size": 54.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.031, "vega": 0.0322, "theta": -0.0335, "rho": -0.0275, "theo": 10.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IOT261211C00053000", "bid": 0.25, "bid_size": 103.0, "ask": 1.0, "ask_size": 164.0, "iv": 0.6809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1548, "gamma": 0.0278, "vega": 0.0298, "theta": -0.0312, "rho": 0.0054, "theo": 0.6183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "IOT261211P00053000", "bid": 9.8, "bid_size": 44.0, "ask": 12.4, "ask_size": 49.0, "iv": 0.5981, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.0283, "vega": 0.0293, "theta": -0.0304, "rho": -0.0278, "theo": 11.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IOT261211C00054000", "bid": 0.15, "bid_size": 124.0, "ask": 0.9, "ask_size": 187.0, "iv": 0.6818, "open_interest": 0.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0253, "vega": 0.0271, "theta": -0.0283, "rho": 0.0047, "theo": 0.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "IOT261211P00054000", "bid": 10.7, "bid_size": 44.0, "ask": 13.5, "ask_size": 52.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.8674, "gamma": 0.0258, "vega": 0.0265, "theta": -0.0275, "rho": -0.0273, "theo": 12.215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "IOT261211C00055000", "bid": 0.05, "bid_size": 153.0, "ask": 0.8, "ask_size": 193.0, "iv": 0.6766, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.0228, "vega": 0.0244, "theta": -0.0255, "rho": 0.0041, "theo": 0.435, "change": 0.0, "open": 0.0, "high": 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": "IOT261211P00055000", "bid": 11.6, "bid_size": 33.0, "ask": 14.2, "ask_size": 45.0, "iv": 0.5619, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.0233, "vega": 0.0238, "theta": -0.0246, "rho": -0.0272, "theo": 13.1312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IOT261218C00015000", "bid": 25.6, "bid_size": 131.0, "ask": 29.3, "ask_size": 105.0, "iv": 1.8092, "open_interest": 1.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0008, "vega": 0.0017, "theta": -0.0004, "rho": 0.0083, "theo": 27.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-07-23T11:24:20", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "IOT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 905.0, "iv": 2.203, "open_interest": 24.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0007, "vega": 0.0017, "theta": -0.0028, "rho": -0.0002, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-24T15:33:47", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IOT261218C00017000", "bid": 23.6, "bid_size": 135.0, "ask": 27.0, "ask_size": 99.0, "iv": 1.3276, "open_interest": 16.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0014, "rho": 0.0114, "theo": 25.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-10-30T13:32:14", "percent_change": 0.0, "prev_day_close": 24.1500005722046}, {"option": "IOT261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 759.0, "iv": 1.6382, "open_interest": 130.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.001, "vega": 0.0024, "theta": -0.0036, "rho": -0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:56:49", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IOT261218C00018000", "bid": 22.7, "bid_size": 131.0, "ask": 25.9, "ask_size": 92.0, "iv": 1.2431, "open_interest": 2.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0014, "vega": 0.0029, "theta": -0.0019, "rho": 0.0131, "theo": 24.2742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-05-15T09:47:49", "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "IOT261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.0876, "open_interest": 20.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0013, "vega": 0.0029, "theta": -0.0041, "rho": -0.0004, "theo": 0.0433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:53:41", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261218C00019000", "bid": 21.7, "bid_size": 132.0, "ask": 25.3, "ask_size": 119.0, "iv": 1.4743, "open_interest": 4.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0026, "rho": 0.0152, "theo": 23.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-02T13:06:37", "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "IOT261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1016.0, "iv": 1.3261, "open_interest": 466.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0016, "vega": 0.0034, "theta": -0.0046, "rho": -0.0005, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:55:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IOT261218C00020000", "bid": 20.7, "bid_size": 132.0, "ask": 23.8, "ask_size": 112.0, "iv": 0.897, "open_interest": 2.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.002, "vega": 0.0041, "theta": -0.0033, "rho": 0.0169, "theo": 22.2991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.96, "last_trade_time": "2026-07-17T10:27:41", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "IOT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1023.0, "iv": 1.2845, "open_interest": 854.0, "volume": 20.0, "delta": -0.0111, "gamma": 0.0019, "vega": 0.004, "theta": -0.0053, "rho": -0.0006, "theo": 0.0616, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:25:18", "percent_change": -33.3333, "prev_day_close": 0.0750000029802322}, {"option": "IOT261218C00021000", "bid": 19.7, "bid_size": 132.0, "ask": 23.5, "ask_size": 119.0, "iv": 1.3967, "open_interest": 5.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0024, "vega": 0.0048, "theta": -0.0042, "rho": 0.0187, "theo": 21.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.74, "last_trade_time": "2026-07-09T10:20:04", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "IOT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 996.0, "iv": 1.21, "open_interest": 71.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0024, "vega": 0.0047, "theta": -0.0061, "rho": -0.0007, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:39:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261218C00022000", "bid": 18.7, "bid_size": 131.0, "ask": 22.5, "ask_size": 117.0, "iv": 1.3134, "open_interest": 2.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.003, "vega": 0.0057, "theta": -0.0052, "rho": 0.0204, "theo": 20.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.88, "last_trade_time": "2026-07-09T10:20:04", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "IOT261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 743.0, "iv": 1.2677, "open_interest": 307.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0029, "vega": 0.0056, "theta": -0.007, "rho": -0.0008, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:32:34", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261218C00023000", "bid": 17.8, "bid_size": 131.0, "ask": 21.6, "ask_size": 150.0, "iv": 1.3078, "open_interest": 3.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0036, "vega": 0.0067, "theta": -0.0063, "rho": 0.0221, "theo": 19.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.62, "last_trade_time": "2026-08-10T09:45:29", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "IOT261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 657.0, "iv": 1.0408, "open_interest": 130.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0035, "vega": 0.0066, "theta": -0.0081, "rho": -0.001, "theo": 0.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:42:42", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT261218C00024000", "bid": 16.8, "bid_size": 174.0, "ask": 20.3, "ask_size": 179.0, "iv": 1.118, "open_interest": 2.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0043, "vega": 0.0079, "theta": -0.0075, "rho": 0.0236, "theo": 18.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-07-09T10:22:24", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "IOT261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 761.0, "iv": 1.0317, "open_interest": 18.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0043, "vega": 0.0078, "theta": -0.0092, "rho": -0.0012, "theo": 0.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:28:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IOT261218C00025000", "bid": 15.8, "bid_size": 190.0, "ask": 19.3, "ask_size": 174.0, "iv": 1.0462, "open_interest": 20.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0052, "vega": 0.0093, "theta": -0.009, "rho": 0.025, "theo": 17.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-09T15:16:36", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "IOT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1233.0, "iv": 0.9909, "open_interest": 558.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0052, "vega": 0.0092, "theta": -0.0106, "rho": -0.0015, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T15:28:31", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IOT261218C00026000", "bid": 14.9, "bid_size": 175.0, "ask": 18.1, "ask_size": 169.0, "iv": 0.9374, "open_interest": 8.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0063, "vega": 0.0109, "theta": -0.0106, "rho": 0.0261, "theo": 16.455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.35, "last_trade_time": "2026-07-20T13:17:39", "percent_change": 0.0, "prev_day_close": 15.0000004768372}, {"option": "IOT261218P00026000", "bid": 0.15, "bid_size": 5.0, "ask": 0.3, "ask_size": 366.0, "iv": 0.9278, "open_interest": 1445.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0063, "vega": 0.0109, "theta": -0.0122, "rho": -0.0018, "theo": 0.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T13:54:18", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IOT261218C00027000", "bid": 14.2, "bid_size": 174.0, "ask": 16.5, "ask_size": 81.0, "iv": 0.7179, "open_interest": 12.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0076, "vega": 0.0127, "theta": -0.0124, "rho": 0.0271, "theo": 15.5015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.85, "last_trade_time": "2026-09-02T14:17:48", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IOT261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 371.0, "iv": 0.8236, "open_interest": 483.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0076, "vega": 0.0127, "theta": -0.0139, "rho": -0.0022, "theo": 0.2333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:28:21", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "IOT261218C00028000", "bid": 13.4, "bid_size": 157.0, "ask": 16.1, "ask_size": 156.0, "iv": 0.9658, "open_interest": 13.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0091, "vega": 0.0148, "theta": -0.0144, "rho": 0.028, "theo": 14.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-10-28T12:19:20", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IOT261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 654.0, "iv": 0.8777, "open_interest": 2494.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0091, "vega": 0.0148, "theta": -0.0158, "rho": -0.0026, "theo": 0.2842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-26T11:10:36", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "IOT261218C00029000", "bid": 12.6, "bid_size": 145.0, "ask": 14.5, "ask_size": 66.0, "iv": 0.7832, "open_interest": 8.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0108, "vega": 0.0172, "theta": -0.0166, "rho": 0.0287, "theo": 13.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-06-10T09:54:40", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IOT261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 387.0, "iv": 0.7853, "open_interest": 490.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0108, "vega": 0.0172, "theta": -0.018, "rho": -0.0032, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T14:40:36", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "IOT261218C00030000", "bid": 11.7, "bid_size": 161.0, "ask": 14.2, "ask_size": 202.0, "iv": 0.922, "open_interest": 28.0, "volume": 0.0, "delta": 0.9214, "gamma": 0.0128, "vega": 0.0198, "theta": -0.0191, "rho": 0.0292, "theo": 12.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.93, "last_trade_time": "2026-10-20T15:49:28", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IOT261218P00030000", "bid": 0.15, "bid_size": 582.0, "ask": 0.6, "ask_size": 477.0, "iv": 0.7852, "open_interest": 309.0, "volume": 0.0, "delta": -0.0764, "gamma": 0.0128, "vega": 0.0199, "theta": -0.0203, "rho": -0.0038, "theo": 0.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T12:35:08", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "IOT261218C00031000", "bid": 10.8, "bid_size": 759.0, "ask": 12.7, "ask_size": 212.0, "iv": 0.7679, "open_interest": 869.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.015, "vega": 0.0228, "theta": -0.0216, "rho": 0.0296, "theo": 11.8016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T15:32:19", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IOT261218P00031000", "bid": 0.1, "bid_size": 769.0, "ask": 0.95, "ask_size": 548.0, "iv": 0.7964, "open_interest": 71.0, "volume": 0.0, "delta": -0.0917, "gamma": 0.015, "vega": 0.0228, "theta": -0.0228, "rho": -0.0045, "theo": 0.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T15:27:38", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "IOT261218C00032000", "bid": 9.4, "bid_size": 207.0, "ask": 12.4, "ask_size": 211.0, "iv": 0.7676, "open_interest": 37.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0174, "vega": 0.0259, "theta": -0.0244, "rho": 0.0298, "theo": 10.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-10-13T09:44:17", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "IOT261218P00032000", "bid": 0.4, "bid_size": 368.0, "ask": 0.9, "ask_size": 615.0, "iv": 0.7843, "open_interest": 368.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0175, "vega": 0.0259, "theta": -0.0255, "rho": -0.0054, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-06T14:49:51", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IOT261218C00033000", "bid": 9.0, "bid_size": 170.0, "ask": 11.1, "ask_size": 142.0, "iv": 0.757, "open_interest": 26.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0201, "vega": 0.0292, "theta": -0.0272, "rho": 0.0298, "theo": 10.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-21T12:44:49", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IOT261218P00033000", "bid": 0.2, "bid_size": 949.0, "ask": 1.25, "ask_size": 888.0, "iv": 0.7477, "open_interest": 137.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0201, "vega": 0.0293, "theta": -0.0282, "rho": -0.0064, "theo": 0.7564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:43:31", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "IOT261218C00034000", "bid": 8.2, "bid_size": 159.0, "ask": 10.0, "ask_size": 65.0, "iv": 0.7073, "open_interest": 13.0, "volume": 0.0, "delta": 0.8443, "gamma": 0.0229, "vega": 0.0327, "theta": -0.0302, "rho": 0.0297, "theo": 9.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-10-23T10:46:07", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IOT261218P00034000", "bid": 0.05, "bid_size": 776.0, "ask": 1.8, "ask_size": 896.0, "iv": 0.7469, "open_interest": 1874.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.023, "vega": 0.0328, "theta": -0.0311, "rho": -0.0075, "theo": 0.915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-11-04T10:03:47", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "IOT261218C00035000", "bid": 6.9, "bid_size": 318.0, "ask": 9.4, "ask_size": 263.0, "iv": 0.6566, "open_interest": 34.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0259, "vega": 0.0363, "theta": -0.0331, "rho": 0.0293, "theo": 8.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T09:53:10", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IOT261218P00035000", "bid": 0.75, "bid_size": 545.0, "ask": 1.2, "ask_size": 101.0, "iv": 0.6949, "open_interest": 866.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.026, "vega": 0.0363, "theta": -0.0339, "rho": -0.0089, "theo": 1.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-06T10:30:32", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IOT261218C00036000", "bid": 6.6, "bid_size": 264.0, "ask": 8.3, "ask_size": 75.0, "iv": 0.6718, "open_interest": 63.0, "volume": 0.0, "delta": 0.7882, "gamma": 0.0289, "vega": 0.0398, "theta": -0.0359, "rho": 0.0288, "theo": 7.6303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.54, "last_trade_time": "2026-10-27T15:58:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IOT261218P00036000", "bid": 0.7, "bid_size": 615.0, "ask": 1.45, "ask_size": 76.0, "iv": 0.655, "open_interest": 378.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.029, "vega": 0.0398, "theta": -0.0366, "rho": -0.0103, "theo": 1.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.57, "last_trade_time": "2026-11-05T14:54:05", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IOT261218C00037000", "bid": 5.8, "bid_size": 570.0, "ask": 8.4, "ask_size": 293.0, "iv": 0.7553, "open_interest": 287.0, "volume": 0.0, "delta": 0.7556, "gamma": 0.0319, "vega": 0.0431, "theta": -0.0385, "rho": 0.0281, "theo": 6.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.39, "last_trade_time": "2026-11-03T15:22:57", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IOT261218P00037000", "bid": 1.4, "bid_size": 7.0, "ask": 1.7, "ask_size": 34.0, "iv": 0.7012, "open_interest": 247.0, "volume": 0.0, "delta": -0.2429, "gamma": 0.032, "vega": 0.0432, "theta": -0.0392, "rho": -0.0117, "theo": 1.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.53, "last_trade_time": "2026-11-04T11:57:06", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "IOT261218C00038000", "bid": 5.9, "bid_size": 401.0, "ask": 7.0, "ask_size": 311.0, "iv": 0.7532, "open_interest": 1020.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0347, "vega": 0.0463, "theta": -0.0409, "rho": 0.0272, "theo": 6.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-06T10:35:07", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IOT261218P00038000", "bid": 1.15, "bid_size": 674.0, "ask": 2.35, "ask_size": 610.0, "iv": 0.6712, "open_interest": 445.0, "volume": 0.0, "delta": -0.2785, "gamma": 0.0348, "vega": 0.0464, "theta": -0.0415, "rho": -0.0135, "theo": 1.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T10:36:10", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IOT261218C00039000", "bid": 5.4, "bid_size": 227.0, "ask": 6.2, "ask_size": 290.0, "iv": 0.7433, "open_interest": 979.0, "volume": 1.0, "delta": 0.6821, "gamma": 0.0373, "vega": 0.0491, "theta": -0.0429, "rho": 0.0261, "theo": 5.5237, "change": 0.4, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T09:50:21", "percent_change": 8.33333, "prev_day_close": 4.79999995231628}, {"option": "IOT261218P00039000", "bid": 1.4, "bid_size": 565.0, "ask": 2.5, "ask_size": 498.0, "iv": 0.6358, "open_interest": 232.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.0374, "vega": 0.0491, "theta": -0.0434, "rho": -0.0152, "theo": 2.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-06T13:41:22", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "IOT261218C00040000", "bid": 4.6, "bid_size": 306.0, "ask": 5.6, "ask_size": 314.0, "iv": 0.7166, "open_interest": 441.0, "volume": 0.0, "delta": 0.642, "gamma": 0.0395, "vega": 0.0514, "theta": -0.0445, "rho": 0.0249, "theo": 4.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T10:03:58", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IOT261218P00040000", "bid": 1.95, "bid_size": 498.0, "ask": 2.65, "ask_size": 59.0, "iv": 0.6244, "open_interest": 268.0, "volume": 9.0, "delta": -0.3569, "gamma": 0.0397, "vega": 0.0514, "theta": -0.0449, "rho": -0.0172, "theo": 2.5787, "change": -0.55, "open": 2.7, "high": 2.7, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:22:14", "percent_change": -17.1875, "prev_day_close": 3.20000004768372}, {"option": "IOT261218C00041000", "bid": 4.2, "bid_size": 168.0, "ask": 5.0, "ask_size": 333.0, "iv": 0.7215, "open_interest": 1106.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.0414, "vega": 0.0532, "theta": -0.0456, "rho": 0.0236, "theo": 4.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T14:20:20", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IOT261218P00041000", "bid": 2.0, "bid_size": 534.0, "ask": 3.2, "ask_size": 262.0, "iv": 0.5956, "open_interest": 111.0, "volume": 161.0, "delta": -0.3989, "gamma": 0.0416, "vega": 0.0532, "theta": -0.046, "rho": -0.019, "theo": 3.002, "change": -0.65, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T11:50:59", "percent_change": -17.3333, "prev_day_close": 3.75}, {"option": "IOT261218C00042000", "bid": 3.5, "bid_size": 790.0, "ask": 4.2, "ask_size": 194.0, "iv": 0.6727, "open_interest": 3273.0, "volume": 3.0, "delta": 0.5575, "gamma": 0.0427, "vega": 0.0544, "theta": -0.0462, "rho": 0.0221, "theo": 3.805, "change": 0.65, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:44:05", "percent_change": 20.0, "prev_day_close": 3.25}, {"option": "IOT261218P00042000", "bid": 2.8, "bid_size": 473.0, "ask": 3.6, "ask_size": 77.0, "iv": 0.6145, "open_interest": 68.0, "volume": 9.0, "delta": -0.442, "gamma": 0.043, "vega": 0.0544, "theta": -0.0466, "rho": -0.0207, "theo": 3.4716, "change": -0.7, "open": 3.6, "high": 3.6, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:11:45", "percent_change": -16.6667, "prev_day_close": 4.20000004768372}, {"option": "IOT261218C00043000", "bid": 3.2, "bid_size": 13.0, "ask": 3.8, "ask_size": 373.0, "iv": 0.6904, "open_interest": 500.0, "volume": 10.0, "delta": 0.5143, "gamma": 0.0436, "vega": 0.0549, "theta": -0.0463, "rho": 0.0206, "theo": 3.324, "change": 0.295, "open": 3.27, "high": 3.27, "low": 3.27, "tick": "no_change", "last_trade_price": 3.27, "last_trade_time": "2026-11-09T10:00:26", "percent_change": 9.91597, "prev_day_close": 2.97499990463257}, {"option": "IOT261218P00043000", "bid": 2.85, "bid_size": 480.0, "ask": 4.9, "ask_size": 470.0, "iv": 0.6379, "open_interest": 67.0, "volume": 14.0, "delta": -0.4855, "gamma": 0.0439, "vega": 0.0549, "theta": -0.0466, "rho": -0.0227, "theo": 3.9874, "change": -0.8, "open": 4.1, "high": 4.1, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:06:19", "percent_change": -16.6667, "prev_day_close": 4.79999995231628}, {"option": "IOT261218C00044000", "bid": 2.7, "bid_size": 307.0, "ask": 3.6, "ask_size": 470.0, "iv": 0.7007, "open_interest": 485.0, "volume": 1.0, "delta": 0.4711, "gamma": 0.0438, "vega": 0.0548, "theta": -0.0459, "rho": 0.019, "theo": 2.8885, "change": 0.58, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T15:37:25", "percent_change": 23.6735, "prev_day_close": 2.45000004768372}, {"option": "IOT261218P00044000", "bid": 3.4, "bid_size": 424.0, "ask": 4.7, "ask_size": 7.0, "iv": 0.5617, "open_interest": 44.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0442, "vega": 0.0548, "theta": -0.0461, "rho": -0.0245, "theo": 4.5495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T14:27:49", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IOT261218C00045000", "bid": 1.85, "bid_size": 794.0, "ask": 2.9, "ask_size": 376.0, "iv": 0.6256, "open_interest": 1548.0, "volume": 1.0, "delta": 0.4288, "gamma": 0.0436, "vega": 0.0541, "theta": -0.045, "rho": 0.0175, "theo": 2.4975, "change": 0.5, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T10:57:30", "percent_change": 23.8095, "prev_day_close": 2.09999996423721}, {"option": "IOT261218P00045000", "bid": 4.7, "bid_size": 45.0, "ask": 5.2, "ask_size": 8.0, "iv": 0.6101, "open_interest": 38.0, "volume": 0.0, "delta": -0.5717, "gamma": 0.044, "vega": 0.0541, "theta": -0.0451, "rho": -0.0263, "theo": 5.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-06T15:23:18", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IOT261218C00046000", "bid": 1.6, "bid_size": 790.0, "ask": 2.5, "ask_size": 386.0, "iv": 0.6254, "open_interest": 1426.0, "volume": 0.0, "delta": 0.3876, "gamma": 0.0428, "vega": 0.0528, "theta": -0.0436, "rho": 0.0159, "theo": 2.1488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.84, "last_trade_time": "2026-11-06T15:22:27", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IOT261218P00046000", "bid": 4.4, "bid_size": 425.0, "ask": 7.0, "ask_size": 411.0, "iv": 0.6241, "open_interest": 67.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0432, "vega": 0.0527, "theta": -0.0436, "rho": -0.0278, "theo": 5.8054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-11-02T13:14:38", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IOT261218C00047000", "bid": 1.3, "bid_size": 788.0, "ask": 2.15, "ask_size": 304.0, "iv": 0.6178, "open_interest": 908.0, "volume": 2.0, "delta": 0.3482, "gamma": 0.0415, "vega": 0.051, "theta": -0.0418, "rho": 0.0144, "theo": 1.8404, "change": 0.24, "open": 1.79, "high": 1.79, "low": 1.79, "tick": "no_change", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T10:31:33", "percent_change": 15.4839, "prev_day_close": 1.55000001192093}, {"option": "IOT261218P00047000", "bid": 6.0, "bid_size": 41.0, "ask": 6.6, "ask_size": 14.0, "iv": 0.6017, "open_interest": 18.0, "volume": 0.0, "delta": -0.653, "gamma": 0.042, "vega": 0.0507, "theta": -0.0418, "rho": -0.0288, "theo": 6.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T14:17:02", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IOT261218C00048000", "bid": 0.9, "bid_size": 810.0, "ask": 2.4, "ask_size": 571.0, "iv": 0.654, "open_interest": 608.0, "volume": 9.0, "delta": 0.3109, "gamma": 0.0399, "vega": 0.0487, "theta": -0.0397, "rho": 0.0129, "theo": 1.5695, "change": 0.125, "open": 1.38, "high": 1.57, "low": 1.38, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T13:56:45", "percent_change": 9.80392, "prev_day_close": 1.27500003576279}, {"option": "IOT261218P00048000", "bid": 6.5, "bid_size": 190.0, "ask": 8.3, "ask_size": 243.0, "iv": 0.6737, "open_interest": 48.0, "volume": 0.0, "delta": -0.6908, "gamma": 0.0404, "vega": 0.0484, "theta": -0.0397, "rho": -0.0301, "theo": 7.2232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-09-15T12:03:31", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "IOT261218C00049000", "bid": 0.9, "bid_size": 784.0, "ask": 1.85, "ask_size": 598.0, "iv": 0.644, "open_interest": 1048.0, "volume": 0.0, "delta": 0.2759, "gamma": 0.0379, "vega": 0.0461, "theta": -0.0374, "rho": 0.0115, "theo": 1.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:49:26", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "IOT261218P00049000", "bid": 7.1, "bid_size": 172.0, "ask": 8.5, "ask_size": 136.0, "iv": 0.5933, "open_interest": 28.0, "volume": 0.0, "delta": -0.7262, "gamma": 0.0384, "vega": 0.0458, "theta": -0.0373, "rho": -0.0309, "theo": 7.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-06T15:46:49", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IOT261218C00050000", "bid": 0.6, "bid_size": 535.0, "ask": 1.7, "ask_size": 425.0, "iv": 0.6377, "open_interest": 6844.0, "volume": 0.0, "delta": 0.2436, "gamma": 0.0356, "vega": 0.0432, "theta": -0.0349, "rho": 0.0102, "theo": 1.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.28, "last_trade_time": "2026-11-05T10:28:32", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "IOT261218P00050000", "bid": 8.0, "bid_size": 48.0, "ask": 9.8, "ask_size": 101.0, "iv": 0.6603, "open_interest": 18.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0363, "vega": 0.0428, "theta": -0.0347, "rho": -0.0319, "theo": 8.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-28T12:54:00", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IOT261218C00055000", "bid": 0.25, "bid_size": 90.0, "ask": 0.85, "ask_size": 330.0, "iv": 0.6548, "open_interest": 3345.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0232, "vega": 0.028, "theta": -0.022, "rho": 0.0052, "theo": 0.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T15:01:11", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "IOT261218P00055000", "bid": 11.9, "bid_size": 95.0, "ask": 14.2, "ask_size": 99.0, "iv": 0.5961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8842, "gamma": 0.024, "vega": 0.0267, "theta": -0.0216, "rho": -0.0304, "theo": 13.1253, "change": 0.0, "open": 0.0, "high": 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}, {"option": "IOT261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 737.0, "iv": 0.6651, "open_interest": 950.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0129, "vega": 0.0156, "theta": -0.012, "rho": 0.0024, "theo": 0.1835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:38:12", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "IOT261218P00060000", "bid": 16.4, "bid_size": 165.0, "ask": 19.5, "ask_size": 150.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.9542, "gamma": 0.0142, "vega": 0.0129, "theta": -0.0115, "rho": -0.0222, "theo": 17.8603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "IOT261224C00025000", "bid": 16.3, "bid_size": 112.0, "ask": 19.4, "ask_size": 17.0, "iv": 1.148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0055, "vega": 0.0108, "theta": -0.0075, "rho": 0.0292, "theo": 17.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IOT261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 194.0, "iv": 0.9246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0055, "vega": 0.0108, "theta": -0.0104, "rho": -0.0019, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 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": "IOT261224C00030000", "bid": 11.8, "bid_size": 52.0, "ask": 14.6, "ask_size": 11.0, "iv": 0.9445, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.013, "vega": 0.0225, "theta": -0.0172, "rho": 0.0338, "theo": 12.7868, "change": 0.0, "open": 0.0, "high": 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": "IOT261224P00030000", "bid": 0.05, "bid_size": 253.0, "ask": 1.05, "ask_size": 218.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.013, "vega": 0.0225, "theta": -0.0193, "rho": -0.0047, "theo": 0.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "IOT261224C00031000", "bid": 11.0, "bid_size": 50.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.8934, "open_interest": 0.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0151, "vega": 0.0256, "theta": -0.0196, "rho": 0.0342, "theo": 11.8931, "change": 0.0, "open": 0.0, "high": 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": "IOT261224P00031000", "bid": 0.05, "bid_size": 322.0, "ask": 1.4, "ask_size": 230.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0152, "vega": 0.0256, "theta": -0.0216, "rho": -0.0056, "theo": 0.5805, "change": 0.0, "open": 0.0, "high": 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": "IOT261224C00032000", "bid": 10.1, "bid_size": 47.0, "ask": 12.7, "ask_size": 11.0, "iv": 0.8726, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0175, "vega": 0.029, "theta": -0.0221, "rho": 0.0344, "theo": 11.0189, "change": 0.0, "open": 0.0, "high": 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": "IOT261224P00032000", "bid": 0.05, "bid_size": 361.0, "ask": 1.3, "ask_size": 172.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0175, "vega": 0.029, "theta": -0.024, "rho": -0.0066, "theo": 0.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "IOT261224C00033000", "bid": 9.2, "bid_size": 54.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.8193, "open_interest": 0.0, "volume": 0.0, "delta": 0.861, "gamma": 0.02, "vega": 0.0324, "theta": -0.0247, "rho": 0.0344, "theo": 10.1673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "IOT261224P00033000", "bid": 0.05, "bid_size": 377.0, "ask": 2.55, "ask_size": 233.0, "iv": 0.8673, "open_interest": 0.0, "volume": 0.0, "delta": -0.1369, "gamma": 0.02, "vega": 0.0325, "theta": -0.0264, "rho": -0.0078, "theo": 0.8436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "IOT261224C00034000", "bid": 8.4, "bid_size": 55.0, "ask": 10.7, "ask_size": 23.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0226, "vega": 0.0361, "theta": -0.0273, "rho": 0.0342, "theo": 9.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "IOT261224P00034000", "bid": 0.55, "bid_size": 162.0, "ask": 1.7, "ask_size": 161.0, "iv": 0.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.1605, "gamma": 0.0227, "vega": 0.0362, "theta": -0.0288, "rho": -0.0091, "theo": 1.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "IOT261224C00035000", "bid": 7.4, "bid_size": 69.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.7367, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.0254, "vega": 0.0397, "theta": -0.0299, "rho": 0.0338, "theo": 8.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IOT261224P00035000", "bid": 0.7, "bid_size": 168.0, "ask": 1.7, "ask_size": 93.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.0255, "vega": 0.0398, "theta": -0.0313, "rho": -0.0106, "theo": 1.2095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "IOT261224C00036000", "bid": 6.8, "bid_size": 58.0, "ask": 9.5, "ask_size": 24.0, "iv": 0.7829, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0281, "vega": 0.0434, "theta": -0.0324, "rho": 0.0332, "theo": 7.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IOT261224P00036000", "bid": 0.7, "bid_size": 303.0, "ask": 2.1, "ask_size": 122.0, "iv": 0.6899, "open_interest": 0.0, "volume": 0.0, "delta": -0.2162, "gamma": 0.0282, "vega": 0.0434, "theta": -0.0336, "rho": -0.0122, "theo": 1.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IOT261224C00037000", "bid": 5.9, "bid_size": 145.0, "ask": 8.3, "ask_size": 54.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0308, "vega": 0.0468, "theta": -0.0347, "rho": 0.0324, "theo": 7.0482, "change": 0.0, "open": 0.0, "high": 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": "IOT261224P00037000", "bid": 1.35, "bid_size": 132.0, "ask": 2.1, "ask_size": 130.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2482, "gamma": 0.031, "vega": 0.0469, "theta": -0.0358, "rho": -0.0139, "theo": 1.7038, "change": 0.0, "open": 0.0, "high": 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": "IOT261224C00038000", "bid": 5.2, "bid_size": 250.0, "ask": 8.0, "ask_size": 113.0, "iv": 0.728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7159, "gamma": 0.0334, "vega": 0.05, "theta": -0.0368, "rho": 0.0314, "theo": 6.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IOT261224P00038000", "bid": 1.55, "bid_size": 192.0, "ask": 2.35, "ask_size": 71.0, "iv": 0.6681, "open_interest": 0.0, "volume": 5.0, "delta": -0.2827, "gamma": 0.0335, "vega": 0.0501, "theta": -0.0377, "rho": -0.0158, "theo": 2.0066, "change": -0.23, "open": 2.27, "high": 2.27, "low": 2.27, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-09T10:22:10", "percent_change": -9.2, "prev_day_close": 2.5}, {"option": "IOT261224C00039000", "bid": 4.5, "bid_size": 313.0, "ask": 6.7, "ask_size": 182.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0357, "vega": 0.0528, "theta": -0.0386, "rho": 0.0302, "theo": 5.7031, "change": 0.0, "open": 0.0, "high": 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": "IOT261224P00039000", "bid": 1.7, "bid_size": 239.0, "ask": 3.3, "ask_size": 201.0, "iv": 0.6993, "open_interest": 0.0, "volume": 0.0, "delta": -0.3195, "gamma": 0.0359, "vega": 0.0529, "theta": -0.0394, "rho": -0.0177, "theo": 2.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "IOT261224C00040000", "bid": 3.9, "bid_size": 262.0, "ask": 6.1, "ask_size": 86.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": 0.6409, "gamma": 0.0377, "vega": 0.0552, "theta": -0.04, "rho": 0.0289, "theo": 5.0927, "change": 0.0, "open": 0.0, "high": 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": "IOT261224P00040000", "bid": 1.45, "bid_size": 253.0, "ask": 3.2, "ask_size": 40.0, "iv": 0.5889, "open_interest": 0.0, "volume": 0.0, "delta": -0.3582, "gamma": 0.038, "vega": 0.0552, "theta": -0.0406, "rho": -0.0199, "theo": 2.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IOT261224C00041000", "bid": 4.2, "bid_size": 58.0, "ask": 5.2, "ask_size": 43.0, "iv": 0.6871, "open_interest": 0.0, "volume": 0.0, "delta": 0.601, "gamma": 0.0394, "vega": 0.057, "theta": -0.041, "rho": 0.0274, "theo": 4.5255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IOT261224P00041000", "bid": 2.35, "bid_size": 156.0, "ask": 4.0, "ask_size": 34.0, "iv": 0.6585, "open_interest": 0.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0396, "vega": 0.0571, "theta": -0.0415, "rho": -0.0218, "theo": 3.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "IOT261224C00042000", "bid": 3.7, "bid_size": 44.0, "ask": 4.7, "ask_size": 43.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.5603, "gamma": 0.0406, "vega": 0.0583, "theta": -0.0416, "rho": 0.0258, "theo": 4.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IOT261224P00042000", "bid": 2.25, "bid_size": 265.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.4393, "gamma": 0.0409, "vega": 0.0583, "theta": -0.042, "rho": -0.024, "theo": 3.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IOT261224C00043000", "bid": 3.4, "bid_size": 6.0, "ask": 4.5, "ask_size": 83.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0414, "vega": 0.0589, "theta": -0.0418, "rho": 0.0241, "theo": 3.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IOT261224P00043000", "bid": 2.75, "bid_size": 206.0, "ask": 5.4, "ask_size": 42.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0417, "vega": 0.0589, "theta": -0.042, "rho": -0.0259, "theo": 4.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IOT261224C00044000", "bid": 1.9, "bid_size": 257.0, "ask": 3.8, "ask_size": 57.0, "iv": 0.5998, "open_interest": 0.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0417, "vega": 0.0589, "theta": -0.0416, "rho": 0.0224, "theo": 3.0876, "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": 2.60000002384186}, {"option": "IOT261224P00044000", "bid": 3.8, "bid_size": 110.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.5221, "gamma": 0.0421, "vega": 0.0588, "theta": -0.0417, "rho": -0.0277, "theo": 4.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "IOT261224C00045000", "bid": 2.2, "bid_size": 85.0, "ask": 3.5, "ask_size": 65.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.4379, "gamma": 0.0415, "vega": 0.0583, "theta": -0.0409, "rho": 0.0207, "theo": 2.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "IOT261224P00045000", "bid": 4.4, "bid_size": 110.0, "ask": 6.3, "ask_size": 26.0, "iv": 0.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.042, "vega": 0.0582, "theta": -0.0409, "rho": -0.0298, "theo": 5.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IOT261224C00046000", "bid": 1.5, "bid_size": 199.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.3987, "gamma": 0.0409, "vega": 0.0571, "theta": -0.0399, "rho": 0.019, "theo": 2.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "IOT261224P00046000", "bid": 5.2, "bid_size": 36.0, "ask": 6.7, "ask_size": 7.0, "iv": 0.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.6024, "gamma": 0.0414, "vega": 0.0569, "theta": -0.0397, "rho": -0.0313, "theo": 5.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IOT261224C00047000", "bid": 0.9, "bid_size": 242.0, "ask": 3.4, "ask_size": 75.0, "iv": 0.6513, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0399, "vega": 0.0554, "theta": -0.0385, "rho": 0.0173, "theo": 2.0268, "change": 0.0, "open": 0.0, "high": 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": "IOT261224P00047000", "bid": 5.2, "bid_size": 94.0, "ask": 7.8, "ask_size": 13.0, "iv": 0.6021, "open_interest": 0.0, "volume": 0.0, "delta": -0.6406, "gamma": 0.0404, "vega": 0.0552, "theta": -0.0382, "rho": -0.0331, "theo": 6.6481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7000002861023}, {"option": "IOT261224C00048000", "bid": 0.6, "bid_size": 244.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0385, "vega": 0.0533, "theta": -0.0368, "rho": 0.0156, "theo": 1.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IOT261224P00048000", "bid": 6.4, "bid_size": 41.0, "ask": 8.3, "ask_size": 12.0, "iv": 0.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.677, "gamma": 0.0391, "vega": 0.053, "theta": -0.0364, "rho": -0.0342, "theo": 7.3683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IOT261224C00049000", "bid": 1.05, "bid_size": 240.0, "ask": 2.15, "ask_size": 129.0, "iv": 0.6432, "open_interest": 0.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.0369, "vega": 0.0508, "theta": -0.035, "rho": 0.0141, "theo": 1.5028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IOT261224P00049000", "bid": 6.7, "bid_size": 178.0, "ask": 9.5, "ask_size": 17.0, "iv": 0.6197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7113, "gamma": 0.0375, "vega": 0.0505, "theta": -0.0344, "rho": -0.0354, "theo": 8.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "IOT261224C00050000", "bid": 0.55, "bid_size": 416.0, "ask": 2.05, "ask_size": 204.0, "iv": 0.6247, "open_interest": 0.0, "volume": 6.0, "delta": 0.2598, "gamma": 0.035, "vega": 0.048, "theta": -0.0329, "rho": 0.0126, "theo": 1.2879, "change": 0.125, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T11:46:28", "percent_change": 10.6383, "prev_day_close": 1.17500001192093}, {"option": "IOT261224P00050000", "bid": 7.5, "bid_size": 182.0, "ask": 10.0, "ask_size": 67.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.7433, "gamma": 0.0356, "vega": 0.0475, "theta": -0.0322, "rho": -0.036, "theo": 8.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IOT261224C00051000", "bid": 0.45, "bid_size": 427.0, "ask": 1.9, "ask_size": 238.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.2307, "gamma": 0.0329, "vega": 0.0451, "theta": -0.0308, "rho": 0.0113, "theo": 1.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999989569187}, {"option": "IOT261224P00051000", "bid": 8.3, "bid_size": 84.0, "ask": 11.1, "ask_size": 16.0, "iv": 0.6161, "open_interest": 0.0, "volume": 0.0, "delta": -0.773, "gamma": 0.0336, "vega": 0.0444, "theta": -0.03, "rho": -0.0365, "theo": 9.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IOT261224C00052000", "bid": 0.05, "bid_size": 245.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.204, "gamma": 0.0307, "vega": 0.042, "theta": -0.0286, "rho": 0.01, "theo": 0.9381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "IOT261224P00052000", "bid": 9.1, "bid_size": 46.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0314, "vega": 0.0412, "theta": -0.0277, "rho": -0.0366, "theo": 10.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IOT261224C00053000", "bid": 0.05, "bid_size": 261.0, "ask": 1.55, "ask_size": 69.0, "iv": 0.6188, "open_interest": 0.0, "volume": 0.0, "delta": 0.1797, "gamma": 0.0284, "vega": 0.0389, "theta": -0.0264, "rho": 0.0088, "theo": 0.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500005364418}, {"option": "IOT261224P00053000", "bid": 10.0, "bid_size": 45.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.5856, "open_interest": 0.0, "volume": 0.0, "delta": -0.8253, "gamma": 0.0292, "vega": 0.0379, "theta": -0.0254, "rho": -0.0364, "theo": 11.418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0499997138977}, {"option": "IOT261224C00055000", "bid": 0.15, "bid_size": 143.0, "ask": 0.9, "ask_size": 12.0, "iv": 0.6016, "open_interest": 0.0, "volume": 0.0, "delta": 0.138, "gamma": 0.024, "vega": 0.0327, "theta": -0.0221, "rho": 0.0068, "theo": 0.5734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IOT261224P00055000", "bid": 11.8, "bid_size": 40.0, "ask": 14.4, "ask_size": 5.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": -0.8684, "gamma": 0.0249, "vega": 0.0313, "theta": -0.0208, "rho": -0.0354, "theo": 13.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "IOT270115C00015000", "bid": 25.7, "bid_size": 201.0, "ask": 29.5, "ask_size": 172.0, "iv": 1.5456, "open_interest": 25.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0009, "vega": 0.0016, "theta": 0.0, "rho": 0.007, "theo": 27.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-10-14T12:01:56", "percent_change": 0.0, "prev_day_close": 25.9000005722046}, {"option": "IOT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 712.0, "iv": 0.9964, "open_interest": 384.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0015, "rho": -0.0004, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T15:46:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IOT270115C00018000", "bid": 22.7, "bid_size": 175.0, "ask": 26.3, "ask_size": 158.0, "iv": 1.2086, "open_interest": 17.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0016, "vega": 0.0038, "theta": -0.0002, "rho": 0.0144, "theo": 24.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-07-29T11:50:53", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "IOT270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 857.0, "iv": 0.9619, "open_interest": 132.0, "volume": 1.0, "delta": -0.008, "gamma": 0.0013, "vega": 0.004, "theta": -0.0026, "rho": -0.0007, "theo": 0.0469, "change": -0.255, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:59:01", "percent_change": -68.0, "prev_day_close": 0.375}, {"option": "IOT270115C00020000", "bid": 20.8, "bid_size": 238.0, "ask": 24.3, "ask_size": 175.0, "iv": 1.1066, "open_interest": 52.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0023, "vega": 0.0058, "theta": -0.0014, "rho": 0.0197, "theo": 22.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-30T13:22:07", "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "IOT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 626.0, "iv": 0.853, "open_interest": 285.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0021, "vega": 0.0059, "theta": -0.0036, "rho": -0.0011, "theo": 0.0727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:00:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IOT270115C00021000", "bid": 19.8, "bid_size": 175.0, "ask": 23.6, "ask_size": 158.0, "iv": 1.1352, "open_interest": 7.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0028, "vega": 0.0071, "theta": -0.0021, "rho": 0.0225, "theo": 21.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.6, "last_trade_time": "2026-10-05T09:34:02", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IOT270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 805.0, "iv": 1.0283, "open_interest": 70.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0026, "vega": 0.0071, "theta": -0.0042, "rho": -0.0013, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T13:07:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT270115C00022000", "bid": 18.8, "bid_size": 175.0, "ask": 22.6, "ask_size": 159.0, "iv": 1.0679, "open_interest": 1.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0034, "vega": 0.0085, "theta": -0.0029, "rho": 0.0254, "theo": 20.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-10-30T12:29:01", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "IOT270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 816.0, "iv": 0.9689, "open_interest": 28.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.0032, "vega": 0.0085, "theta": -0.005, "rho": -0.0016, "theo": 0.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T13:07:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT270115C00023000", "bid": 18.4, "bid_size": 243.0, "ask": 20.9, "ask_size": 225.0, "iv": 0.9763, "open_interest": 25.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0041, "vega": 0.0102, "theta": -0.0039, "rho": 0.028, "theo": 19.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-10-21T12:16:27", "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "IOT270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 835.0, "iv": 0.8779, "open_interest": 2719.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0039, "vega": 0.0102, "theta": -0.0058, "rho": -0.002, "theo": 0.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T14:33:29", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT270115C00024000", "bid": 16.9, "bid_size": 236.0, "ask": 20.1, "ask_size": 182.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.005, "vega": 0.0122, "theta": -0.0049, "rho": 0.0309, "theo": 18.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "IOT270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1639.0, "iv": 0.8251, "open_interest": 539.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0048, "vega": 0.0121, "theta": -0.0067, "rho": -0.0025, "theo": 0.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-14T12:48:46", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "IOT270115C00025000", "bid": 16.3, "bid_size": 563.0, "ask": 18.4, "ask_size": 441.0, "iv": 0.6479, "open_interest": 281.0, "volume": 5.0, "delta": 0.9609, "gamma": 0.0059, "vega": 0.0144, "theta": -0.006, "rho": 0.0338, "theo": 17.4672, "change": 1.85, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": 11.4551, "prev_day_close": 16.1500000953674}, {"option": "IOT270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1021.0, "iv": 0.7397, "open_interest": 1369.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0058, "vega": 0.0143, "theta": -0.0078, "rho": -0.0031, "theo": 0.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T10:59:24", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "IOT270115C00026000", "bid": 15.0, "bid_size": 234.0, "ask": 17.7, "ask_size": 133.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0071, "vega": 0.0169, "theta": -0.0073, "rho": 0.036, "theo": 16.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IOT270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1113.0, "iv": 0.7687, "open_interest": 48.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.007, "vega": 0.0168, "theta": -0.009, "rho": -0.0037, "theo": 0.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-16T14:11:33", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "IOT270115C00027000", "bid": 14.1, "bid_size": 251.0, "ask": 17.5, "ask_size": 188.0, "iv": 0.8132, "open_interest": 24.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0084, "vega": 0.0197, "theta": -0.0087, "rho": 0.0385, "theo": 15.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.74, "last_trade_time": "2026-08-13T14:09:23", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "IOT270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 838.0, "iv": 0.9046, "open_interest": 398.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0083, "vega": 0.0196, "theta": -0.0103, "rho": -0.0045, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-19T11:25:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IOT270115C00028000", "bid": 13.6, "bid_size": 262.0, "ask": 15.9, "ask_size": 207.0, "iv": 0.7382, "open_interest": 60.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0099, "vega": 0.0228, "theta": -0.0102, "rho": 0.0408, "theo": 14.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T10:42:24", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IOT270115P00028000", "bid": 0.3, "bid_size": 21.0, "ask": 0.65, "ask_size": 734.0, "iv": 0.738, "open_interest": 3413.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0098, "vega": 0.0227, "theta": -0.0117, "rho": -0.0055, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T13:42:09", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "IOT270115C00029000", "bid": 12.8, "bid_size": 202.0, "ask": 15.4, "ask_size": 185.0, "iv": 0.8062, "open_interest": 9.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0116, "vega": 0.0262, "theta": -0.0118, "rho": 0.0424, "theo": 13.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-09-03T11:39:00", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IOT270115P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 784.0, "iv": 0.7164, "open_interest": 411.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0115, "vega": 0.0262, "theta": -0.0133, "rho": -0.0066, "theo": 0.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:28:27", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IOT270115C00030000", "bid": 11.9, "bid_size": 572.0, "ask": 14.5, "ask_size": 489.0, "iv": 0.779, "open_interest": 2892.0, "volume": 0.0, "delta": 0.9043, "gamma": 0.0134, "vega": 0.0299, "theta": -0.0136, "rho": 0.0439, "theo": 12.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-11-04T12:00:06", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "IOT270115P00030000", "bid": 0.15, "bid_size": 943.0, "ask": 0.95, "ask_size": 1072.0, "iv": 0.6664, "open_interest": 622.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0134, "vega": 0.0298, "theta": -0.0149, "rho": -0.0078, "theo": 0.5857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:51:51", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "IOT270115C00031000", "bid": 11.1, "bid_size": 188.0, "ask": 13.6, "ask_size": 224.0, "iv": 0.7629, "open_interest": 31.0, "volume": 0.0, "delta": 0.8873, "gamma": 0.0154, "vega": 0.0338, "theta": -0.0154, "rho": 0.0452, "theo": 12.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.75, "last_trade_time": "2026-11-05T10:22:01", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IOT270115P00031000", "bid": 0.5, "bid_size": 51.0, "ask": 0.95, "ask_size": 535.0, "iv": 0.6722, "open_interest": 177.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0154, "vega": 0.0338, "theta": -0.0166, "rho": -0.0092, "theo": 0.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:32:44", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IOT270115C00032000", "bid": 10.2, "bid_size": 234.0, "ask": 12.8, "ask_size": 209.0, "iv": 0.7429, "open_interest": 22.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0175, "vega": 0.0379, "theta": -0.0172, "rho": 0.046, "theo": 11.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.02, "last_trade_time": "2026-11-03T09:32:06", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IOT270115P00032000", "bid": 0.3, "bid_size": 979.0, "ask": 1.0, "ask_size": 434.0, "iv": 0.6003, "open_interest": 514.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0175, "vega": 0.0379, "theta": -0.0184, "rho": -0.0109, "theo": 0.8546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:30:11", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IOT270115C00033000", "bid": 10.2, "bid_size": 20.0, "ask": 11.9, "ask_size": 276.0, "iv": 0.8053, "open_interest": 67.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0197, "vega": 0.0421, "theta": -0.0191, "rho": 0.0463, "theo": 10.3367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T15:36:56", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "IOT270115P00033000", "bid": 0.55, "bid_size": 757.0, "ask": 1.5, "ask_size": 715.0, "iv": 0.6478, "open_interest": 1901.0, "volume": 0.0, "delta": -0.1494, "gamma": 0.0198, "vega": 0.0422, "theta": -0.0202, "rho": -0.0127, "theo": 1.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T12:08:22", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IOT270115C00034000", "bid": 8.2, "bid_size": 225.0, "ask": 11.2, "ask_size": 195.0, "iv": 0.6727, "open_interest": 8.0, "volume": 0.0, "delta": 0.8224, "gamma": 0.022, "vega": 0.0464, "theta": -0.021, "rho": 0.0465, "theo": 9.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.49, "last_trade_time": "2026-09-15T10:08:14", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IOT270115P00034000", "bid": 0.65, "bid_size": 715.0, "ask": 1.45, "ask_size": 364.0, "iv": 0.601, "open_interest": 144.0, "volume": 0.0, "delta": -0.1734, "gamma": 0.0221, "vega": 0.0464, "theta": -0.022, "rho": -0.0147, "theo": 1.2228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T11:05:11", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IOT270115C00035000", "bid": 8.8, "bid_size": 126.0, "ask": 9.7, "ask_size": 449.0, "iv": 0.722, "open_interest": 1780.0, "volume": 0.0, "delta": 0.7962, "gamma": 0.0243, "vega": 0.0506, "theta": -0.0228, "rho": 0.0463, "theo": 8.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T12:36:15", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "IOT270115P00035000", "bid": 0.95, "bid_size": 712.0, "ask": 1.55, "ask_size": 59.0, "iv": 0.5908, "open_interest": 1851.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0244, "vega": 0.0507, "theta": -0.0237, "rho": -0.0169, "theo": 1.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T15:41:40", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "IOT270115C00036000", "bid": 6.8, "bid_size": 369.0, "ask": 9.2, "ask_size": 287.0, "iv": 0.6155, "open_interest": 22.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0266, "vega": 0.0546, "theta": -0.0245, "rho": 0.0457, "theo": 8.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-06T12:59:41", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IOT270115P00036000", "bid": 1.25, "bid_size": 648.0, "ask": 1.95, "ask_size": 592.0, "iv": 0.6035, "open_interest": 396.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.0267, "vega": 0.0547, "theta": -0.0253, "rho": -0.0193, "theo": 1.7115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-06T09:53:16", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IOT270115C00037000", "bid": 6.2, "bid_size": 540.0, "ask": 8.1, "ask_size": 199.0, "iv": 0.5831, "open_interest": 318.0, "volume": 0.0, "delta": 0.7371, "gamma": 0.0288, "vega": 0.0585, "theta": -0.0261, "rho": 0.0448, "theo": 7.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.45, "last_trade_time": "2026-10-27T14:39:24", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "IOT270115P00037000", "bid": 1.15, "bid_size": 514.0, "ask": 2.15, "ask_size": 58.0, "iv": 0.5556, "open_interest": 184.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0289, "vega": 0.0586, "theta": -0.0268, "rho": -0.0218, "theo": 2.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T13:08:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IOT270115C00038000", "bid": 5.6, "bid_size": 585.0, "ask": 7.4, "ask_size": 185.0, "iv": 0.581, "open_interest": 341.0, "volume": 0.0, "delta": 0.7047, "gamma": 0.0308, "vega": 0.0619, "theta": -0.0275, "rho": 0.0436, "theo": 6.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-03T15:46:38", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IOT270115P00038000", "bid": 1.45, "bid_size": 445.0, "ask": 2.9, "ask_size": 515.0, "iv": 0.585, "open_interest": 550.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0309, "vega": 0.062, "theta": -0.0282, "rho": -0.0244, "theo": 2.3396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-10-30T14:39:43", "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "IOT270115C00039000", "bid": 5.2, "bid_size": 563.0, "ask": 6.7, "ask_size": 304.0, "iv": 0.5884, "open_interest": 31.0, "volume": 0.0, "delta": 0.6707, "gamma": 0.0326, "vega": 0.065, "theta": -0.0288, "rho": 0.0422, "theo": 6.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.68, "last_trade_time": "2026-11-02T13:49:09", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IOT270115P00039000", "bid": 1.95, "bid_size": 502.0, "ask": 3.2, "ask_size": 555.0, "iv": 0.5856, "open_interest": 24.0, "volume": 0.0, "delta": -0.3258, "gamma": 0.0328, "vega": 0.0651, "theta": -0.0293, "rho": -0.0272, "theo": 2.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-03T12:11:35", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IOT270115C00040000", "bid": 5.3, "bid_size": 293.0, "ask": 6.1, "ask_size": 337.0, "iv": 0.6338, "open_interest": 1291.0, "volume": 5.0, "delta": 0.6356, "gamma": 0.0341, "vega": 0.0675, "theta": -0.0298, "rho": 0.0406, "theo": 5.4837, "change": 0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T12:51:31", "percent_change": 3.09279, "prev_day_close": 4.84999990463257}, {"option": "IOT270115P00040000", "bid": 2.5, "bid_size": 513.0, "ask": 3.8, "ask_size": 648.0, "iv": 0.6061, "open_interest": 326.0, "volume": 0.0, "delta": -0.3612, "gamma": 0.0343, "vega": 0.0676, "theta": -0.0302, "rho": -0.03, "theo": 3.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-06T09:42:49", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IOT270115C00041000", "bid": 4.0, "bid_size": 563.0, "ask": 5.5, "ask_size": 319.0, "iv": 0.5703, "open_interest": 45.0, "volume": 0.0, "delta": 0.5996, "gamma": 0.0353, "vega": 0.0695, "theta": -0.0305, "rho": 0.0388, "theo": 4.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-03T15:25:42", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IOT270115P00041000", "bid": 2.7, "bid_size": 509.0, "ask": 4.3, "ask_size": 547.0, "iv": 0.5875, "open_interest": 45.0, "volume": 0.0, "delta": -0.3975, "gamma": 0.0356, "vega": 0.0696, "theta": -0.0309, "rho": -0.0329, "theo": 3.5709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T11:01:54", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IOT270115C00042000", "bid": 3.8, "bid_size": 452.0, "ask": 5.0, "ask_size": 183.0, "iv": 0.5889, "open_interest": 148.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0363, "vega": 0.0709, "theta": -0.031, "rho": 0.0368, "theo": 4.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T13:08:43", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IOT270115P00042000", "bid": 2.75, "bid_size": 453.0, "ask": 5.1, "ask_size": 351.0, "iv": 0.5749, "open_interest": 74.0, "volume": 0.0, "delta": -0.4343, "gamma": 0.0366, "vega": 0.071, "theta": -0.0313, "rho": -0.0356, "theo": 4.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-02T12:27:24", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "IOT270115C00043000", "bid": 3.3, "bid_size": 861.0, "ask": 4.7, "ask_size": 640.0, "iv": 0.5947, "open_interest": 638.0, "volume": 0.0, "delta": 0.5265, "gamma": 0.0369, "vega": 0.0717, "theta": -0.0312, "rho": 0.0348, "theo": 3.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.85, "last_trade_time": "2026-11-05T12:52:33", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IOT270115P00043000", "bid": 3.6, "bid_size": 504.0, "ask": 5.1, "ask_size": 453.0, "iv": 0.5573, "open_interest": 138.0, "volume": 0.0, "delta": -0.4712, "gamma": 0.0372, "vega": 0.0717, "theta": -0.0315, "rho": -0.0385, "theo": 4.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.06, "last_trade_time": "2026-11-03T10:48:28", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IOT270115C00044000", "bid": 3.2, "bid_size": 439.0, "ask": 4.4, "ask_size": 529.0, "iv": 0.6234, "open_interest": 61.0, "volume": 2.0, "delta": 0.4902, "gamma": 0.0371, "vega": 0.0719, "theta": -0.0312, "rho": 0.0327, "theo": 3.5466, "change": 0.55, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:14:19", "percent_change": 17.4603, "prev_day_close": 3.14999997615814}, {"option": "IOT270115P00044000", "bid": 4.2, "bid_size": 438.0, "ask": 5.9, "ask_size": 357.0, "iv": 0.5729, "open_interest": 43.0, "volume": 0.0, "delta": -0.5079, "gamma": 0.0375, "vega": 0.0718, "theta": -0.0314, "rho": -0.0409, "theo": 5.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-10-27T14:33:50", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IOT270115C00045000", "bid": 2.7, "bid_size": 829.0, "ask": 3.6, "ask_size": 448.0, "iv": 0.5847, "open_interest": 13853.0, "volume": 8.0, "delta": 0.4546, "gamma": 0.037, "vega": 0.0714, "theta": -0.0309, "rho": 0.0306, "theo": 3.158, "change": 0.475, "open": 3.28, "high": 3.3, "low": 3.28, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T13:03:27", "percent_change": 16.8142, "prev_day_close": 2.82500004768372}, {"option": "IOT270115P00045000", "bid": 4.6, "bid_size": 450.0, "ask": 6.4, "ask_size": 342.0, "iv": 0.5485, "open_interest": 50.0, "volume": 0.0, "delta": -0.544, "gamma": 0.0375, "vega": 0.0714, "theta": -0.031, "rho": -0.0437, "theo": 5.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-30T11:55:11", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IOT270115C00046000", "bid": 2.6, "bid_size": 451.0, "ask": 3.3, "ask_size": 765.0, "iv": 0.6045, "open_interest": 621.0, "volume": 2.0, "delta": 0.4199, "gamma": 0.0367, "vega": 0.0705, "theta": -0.0304, "rho": 0.0285, "theo": 2.805, "change": 0.215, "open": 2.69, "high": 2.69, "low": 2.69, "tick": "no_change", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T09:51:12", "percent_change": 8.68687, "prev_day_close": 2.47500002384186}, {"option": "IOT270115P00046000", "bid": 5.1, "bid_size": 400.0, "ask": 7.4, "ask_size": 330.0, "iv": 0.5613, "open_interest": 26.0, "volume": 0.0, "delta": -0.5791, "gamma": 0.0372, "vega": 0.0704, "theta": -0.0304, "rho": -0.0457, "theo": 6.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-10-28T11:31:49", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IOT270115C00047000", "bid": 2.15, "bid_size": 726.0, "ask": 3.1, "ask_size": 662.0, "iv": 0.6024, "open_interest": 997.0, "volume": 0.0, "delta": 0.3864, "gamma": 0.036, "vega": 0.069, "theta": -0.0297, "rho": 0.0263, "theo": 2.4859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T10:32:31", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IOT270115P00047000", "bid": 5.6, "bid_size": 391.0, "ask": 8.1, "ask_size": 330.0, "iv": 0.5479, "open_interest": 40.0, "volume": 15.0, "delta": -0.6131, "gamma": 0.0366, "vega": 0.0689, "theta": -0.0297, "rho": -0.0481, "theo": 7.0853, "change": -0.9, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T11:46:45", "percent_change": -10.7143, "prev_day_close": 8.39999985694885}, {"option": "IOT270115C00048000", "bid": 1.9, "bid_size": 407.0, "ask": 2.6, "ask_size": 426.0, "iv": 0.5887, "open_interest": 99.0, "volume": 0.0, "delta": 0.3544, "gamma": 0.0351, "vega": 0.0672, "theta": -0.0289, "rho": 0.0243, "theo": 2.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-02T12:31:49", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IOT270115P00048000", "bid": 7.0, "bid_size": 239.0, "ask": 8.8, "ask_size": 285.0, "iv": 0.5968, "open_interest": 7.0, "volume": 0.0, "delta": -0.6457, "gamma": 0.0357, "vega": 0.0669, "theta": -0.0287, "rho": -0.0498, "theo": 7.794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-15T10:20:18", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IOT270115C00049000", "bid": 1.65, "bid_size": 601.0, "ask": 2.35, "ask_size": 511.0, "iv": 0.5891, "open_interest": 238.0, "volume": 0.0, "delta": 0.3239, "gamma": 0.034, "vega": 0.0649, "theta": -0.0278, "rho": 0.0223, "theo": 1.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-10-27T15:36:30", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "IOT270115P00049000", "bid": 7.9, "bid_size": 95.0, "ask": 9.5, "ask_size": 281.0, "iv": 0.6057, "open_interest": 9.0, "volume": 0.0, "delta": -0.6768, "gamma": 0.0346, "vega": 0.0645, "theta": -0.0276, "rho": -0.0514, "theo": 8.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-15T10:54:39", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IOT270115C00050000", "bid": 1.5, "bid_size": 416.0, "ask": 2.1, "ask_size": 538.0, "iv": 0.5936, "open_interest": 6951.0, "volume": 75.0, "delta": 0.2951, "gamma": 0.0326, "vega": 0.0624, "theta": -0.0267, "rho": 0.0205, "theo": 1.7102, "change": 0.305, "open": 1.51, "high": 1.73, "low": 1.51, "tick": "no_change", "last_trade_price": 1.73, "last_trade_time": "2026-11-09T09:50:03", "percent_change": 21.4035, "prev_day_close": 1.42500001192093}, {"option": "IOT270115P00050000", "bid": 8.5, "bid_size": 280.0, "ask": 10.6, "ask_size": 435.0, "iv": 0.6192, "open_interest": 1415.0, "volume": 20.0, "delta": -0.7061, "gamma": 0.0334, "vega": 0.0618, "theta": -0.0264, "rho": -0.0526, "theo": 9.2999, "change": -1.07, "open": 9.58, "high": 9.58, "low": 9.58, "tick": "down", "last_trade_price": 9.58, "last_trade_time": "2026-11-09T09:51:45", "percent_change": -10.0469, "prev_day_close": 10.6500000953674}, {"option": "IOT270115C00055000", "bid": 0.6, "bid_size": 676.0, "ask": 1.2, "ask_size": 588.0, "iv": 0.5801, "open_interest": 3606.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0247, "vega": 0.0473, "theta": -0.0201, "rho": 0.0126, "theo": 0.8922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-06T15:43:52", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IOT270115P00055000", "bid": 12.6, "bid_size": 143.0, "ask": 14.5, "ask_size": 220.0, "iv": 0.5944, "open_interest": 41.0, "volume": 0.0, "delta": -0.8262, "gamma": 0.0257, "vega": 0.0457, "theta": -0.0195, "rho": -0.0548, "theo": 13.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-09-03T12:05:45", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "IOT270115C00060000", "bid": 0.25, "bid_size": 581.0, "ask": 0.6, "ask_size": 168.0, "iv": 0.5542, "open_interest": 1562.0, "volume": 50.0, "delta": 0.1033, "gamma": 0.0169, "vega": 0.0326, "theta": -0.0138, "rho": 0.0074, "theo": 0.4578, "change": 0.025, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:45:57", "percent_change": 6.66667, "prev_day_close": 0.375}, {"option": "IOT270115P00060000", "bid": 17.3, "bid_size": 38.0, "ask": 19.6, "ask_size": 149.0, "iv": 0.6942, "open_interest": 5.0, "volume": 0.0, "delta": -0.9056, "gamma": 0.0182, "vega": 0.0296, "theta": -0.0129, "rho": -0.0488, "theo": 18.0507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-08-31T15:28:07", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "IOT270115C00065000", "bid": 0.1, "bid_size": 326.0, "ask": 0.5, "ask_size": 1288.0, "iv": 0.6155, "open_interest": 470.0, "volume": 4.0, "delta": 0.0584, "gamma": 0.0109, "vega": 0.0212, "theta": -0.009, "rho": 0.0042, "theo": 0.2344, "change": -0.035, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T11:27:50", "percent_change": -12.7273, "prev_day_close": 0.275000000372529}, {"option": "IOT270115P00065000", "bid": 22.1, "bid_size": 93.0, "ask": 24.5, "ask_size": 185.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0126, "vega": 0.0162, "theta": -0.0079, "rho": -0.0342, "theo": 22.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.4, "last_trade_time": "2025-12-09T15:15:47", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IOT270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1286.0, "iv": 0.629, "open_interest": 367.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0068, "vega": 0.0133, "theta": -0.0056, "rho": 0.0023, "theo": 0.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:05:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IOT270115P00070000", "bid": 26.4, "bid_size": 154.0, "ask": 29.4, "ask_size": 139.0, "iv": 0.6992, "open_interest": 0.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0089, "vega": 0.0065, "theta": -0.0045, "rho": -0.0146, "theo": 27.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.83, "last_trade_time": "2025-09-09T15:06:31", "percent_change": 0.0, "prev_day_close": 29.3500003814697}, {"option": "IOT270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 731.0, "iv": 0.6379, "open_interest": 161.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0041, "vega": 0.0082, "theta": -0.0035, "rho": 0.0013, "theo": 0.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IOT270115P00075000", "bid": 31.3, "bid_size": 153.0, "ask": 34.4, "ask_size": 138.0, "iv": 0.744, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 32.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2025-10-24T13:45:59", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "IOT270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 911.0, "iv": 0.6961, "open_interest": 269.0, "volume": 15.0, "delta": 0.0103, "gamma": 0.0025, "vega": 0.005, "theta": -0.0021, "rho": 0.0007, "theo": 0.0335, "change": -0.325, "open": 0.04, "high": 0.05, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:54:04", "percent_change": -86.6667, "prev_day_close": 0.375}, {"option": "IOT270115P00080000", "bid": 36.3, "bid_size": 154.0, "ask": 39.4, "ask_size": 139.0, "iv": 0.8142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 37.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.7, "last_trade_time": "2025-06-11T09:59:47", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "IOT270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 737.0, "iv": 0.7954, "open_interest": 405.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0015, "vega": 0.0031, "theta": -0.0013, "rho": 0.0004, "theo": 0.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:58:46", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IOT270115P00085000", "bid": 41.3, "bid_size": 154.0, "ask": 44.4, "ask_size": 139.0, "iv": 0.8798, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 42.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.51, "last_trade_time": "2025-04-04T10:20:49", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "IOT270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 71.0, "iv": 0.6764, "open_interest": 755.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0009, "vega": 0.0019, "theta": -0.0008, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:50:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IOT270115P00090000", "bid": 46.3, "bid_size": 153.0, "ask": 49.4, "ask_size": 138.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 47.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.25, "last_trade_time": "2025-08-11T10:45:56", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "IOT270416C00020000", "bid": 21.2, "bid_size": 202.0, "ask": 23.7, "ask_size": 74.0, "iv": 0.5427, "open_interest": 1.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0034, "vega": 0.0183, "theta": -0.0006, "rho": 0.0753, "theo": 22.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.2, "last_trade_time": "2026-10-30T12:29:01", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "IOT270416P00020000", "bid": 0.15, "bid_size": 246.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.6927, "open_interest": 191.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0034, "vega": 0.0182, "theta": -0.0038, "rho": -0.0059, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T12:09:50", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "IOT270416C00025000", "bid": 16.7, "bid_size": 200.0, "ask": 20.2, "ask_size": 167.0, "iv": 0.7222, "open_interest": 2.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.0074, "vega": 0.0372, "theta": -0.0049, "rho": 0.09, "theo": 18.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-09-28T09:56:01", "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "IOT270416P00025000", "bid": 0.25, "bid_size": 703.0, "ask": 1.65, "ask_size": 1141.0, "iv": 0.7194, "open_interest": 116.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0075, "vega": 0.0373, "theta": -0.0074, "rho": -0.0144, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T10:15:52", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "IOT270416C00030000", "bid": 13.1, "bid_size": 167.0, "ask": 15.7, "ask_size": 165.0, "iv": 0.6702, "open_interest": 17.0, "volume": 0.0, "delta": 0.855, "gamma": 0.0129, "vega": 0.0617, "theta": -0.0099, "rho": 0.0958, "theo": 14.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.15, "last_trade_time": "2026-10-30T10:09:48", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "IOT270416P00030000", "bid": 0.75, "bid_size": 709.0, "ask": 2.6, "ask_size": 887.0, "iv": 0.648, "open_interest": 102.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.013, "vega": 0.0621, "theta": -0.0119, "rho": -0.0289, "theo": 1.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.63, "last_trade_time": "2026-11-05T10:47:37", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "IOT270416C00032000", "bid": 11.5, "bid_size": 201.0, "ask": 14.2, "ask_size": 199.0, "iv": 0.6451, "open_interest": 2.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0152, "vega": 0.0718, "theta": -0.0119, "rho": 0.0957, "theo": 12.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-22T10:08:26", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IOT270416P00032000", "bid": 1.55, "bid_size": 514.0, "ask": 2.75, "ask_size": 987.0, "iv": 0.634, "open_interest": 316.0, "volume": 0.0, "delta": -0.1769, "gamma": 0.0154, "vega": 0.0722, "theta": -0.0136, "rho": -0.0364, "theo": 1.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T09:59:35", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "IOT270416C00033000", "bid": 10.8, "bid_size": 259.0, "ask": 12.7, "ask_size": 117.0, "iv": 0.5875, "open_interest": 2.0, "volume": 0.0, "delta": 0.7992, "gamma": 0.0164, "vega": 0.0766, "theta": -0.0129, "rho": 0.0951, "theo": 11.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.35, "last_trade_time": "2026-11-06T15:59:24", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IOT270416P00033000", "bid": 1.2, "bid_size": 787.0, "ask": 2.3, "ask_size": 3.0, "iv": 0.5389, "open_interest": 93.0, "volume": 0.0, "delta": -0.1968, "gamma": 0.0166, "vega": 0.077, "theta": -0.0145, "rho": -0.0404, "theo": 2.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T11:03:06", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IOT270416C00034000", "bid": 10.5, "bid_size": 253.0, "ask": 12.1, "ask_size": 146.0, "iv": 0.613, "open_interest": 1.0, "volume": 0.0, "delta": 0.7786, "gamma": 0.0175, "vega": 0.0813, "theta": -0.0138, "rho": 0.0944, "theo": 11.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.63, "last_trade_time": "2026-11-06T15:59:24", "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "IOT270416P00034000", "bid": 1.9, "bid_size": 638.0, "ask": 3.6, "ask_size": 928.0, "iv": 0.6256, "open_interest": 41.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0177, "vega": 0.0818, "theta": -0.0153, "rho": -0.0446, "theo": 2.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T11:14:48", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "IOT270416C00035000", "bid": 9.9, "bid_size": 299.0, "ask": 11.5, "ask_size": 218.0, "iv": 0.6152, "open_interest": 14.0, "volume": 21.0, "delta": 0.7572, "gamma": 0.0185, "vega": 0.0857, "theta": -0.0146, "rho": 0.0932, "theo": 10.5373, "change": 1.12, "open": 10.1, "high": 10.72, "low": 10.1, "tick": "up", "last_trade_price": 10.72, "last_trade_time": "2026-11-09T11:37:23", "percent_change": 11.6667, "prev_day_close": 9.59999990463257}, {"option": "IOT270416P00035000", "bid": 2.3, "bid_size": 506.0, "ask": 3.7, "ask_size": 621.0, "iv": 0.6117, "open_interest": 36.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0188, "vega": 0.0862, "theta": -0.016, "rho": -0.049, "theo": 2.8664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T09:52:37", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IOT270416C00036000", "bid": 9.5, "bid_size": 257.0, "ask": 10.9, "ask_size": 240.0, "iv": 0.6253, "open_interest": 3.0, "volume": 2.0, "delta": 0.7351, "gamma": 0.0195, "vega": 0.0898, "theta": -0.0154, "rho": 0.0919, "theo": 9.9117, "change": 0.93, "open": 9.45, "high": 9.93, "low": 9.45, "tick": "up", "last_trade_price": 9.93, "last_trade_time": "2026-11-09T13:12:22", "percent_change": 10.3333, "prev_day_close": 9.0}, {"option": "IOT270416P00036000", "bid": 2.05, "bid_size": 707.0, "ask": 4.3, "ask_size": 599.0, "iv": 0.5878, "open_interest": 28.0, "volume": 0.0, "delta": -0.2619, "gamma": 0.0198, "vega": 0.0902, "theta": -0.0167, "rho": -0.0534, "theo": 3.2241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T10:57:38", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IOT270416C00037000", "bid": 8.9, "bid_size": 264.0, "ask": 10.3, "ask_size": 257.0, "iv": 0.6212, "open_interest": 8.0, "volume": 4.0, "delta": 0.7124, "gamma": 0.0204, "vega": 0.0937, "theta": -0.0162, "rho": 0.0904, "theo": 9.3127, "change": 0.91, "open": 9.28, "high": 9.71, "low": 9.28, "tick": "up", "last_trade_price": 9.71, "last_trade_time": "2026-11-09T13:53:23", "percent_change": 10.3409, "prev_day_close": 8.7999997138977}, {"option": "IOT270416P00037000", "bid": 2.5, "bid_size": 666.0, "ask": 4.7, "ask_size": 576.0, "iv": 0.5896, "open_interest": 58.0, "volume": 0.0, "delta": -0.2851, "gamma": 0.0208, "vega": 0.0941, "theta": -0.0173, "rho": -0.0579, "theo": 3.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T14:33:58", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "IOT270416C00038000", "bid": 7.8, "bid_size": 360.0, "ask": 9.6, "ask_size": 294.0, "iv": 0.5838, "open_interest": 10.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0213, "vega": 0.0971, "theta": -0.0168, "rho": 0.0885, "theo": 8.7408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.09, "last_trade_time": "2026-11-06T15:16:05", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IOT270416P00038000", "bid": 3.5, "bid_size": 356.0, "ask": 4.4, "ask_size": 313.0, "iv": 0.5807, "open_interest": 11.0, "volume": 0.0, "delta": -0.3087, "gamma": 0.0217, "vega": 0.0976, "theta": -0.0179, "rho": -0.0627, "theo": 4.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-10-22T13:49:51", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "IOT270416C00039000", "bid": 7.1, "bid_size": 495.0, "ask": 9.1, "ask_size": 327.0, "iv": 0.5762, "open_interest": 13.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.022, "vega": 0.1002, "theta": -0.0174, "rho": 0.0866, "theo": 8.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-06T14:21:17", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IOT270416P00039000", "bid": 3.6, "bid_size": 164.0, "ask": 5.5, "ask_size": 183.0, "iv": 0.5946, "open_interest": 38.0, "volume": 0.0, "delta": -0.3328, "gamma": 0.0225, "vega": 0.1006, "theta": -0.0184, "rho": -0.0672, "theo": 4.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.4, "last_trade_time": "2026-11-02T13:48:58", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "IOT270416C00040000", "bid": 6.6, "bid_size": 520.0, "ask": 8.4, "ask_size": 308.0, "iv": 0.5665, "open_interest": 58.0, "volume": 0.0, "delta": 0.6417, "gamma": 0.0227, "vega": 0.1029, "theta": -0.018, "rho": 0.0844, "theo": 7.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-06T14:21:17", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IOT270416P00040000", "bid": 3.3, "bid_size": 523.0, "ask": 6.9, "ask_size": 419.0, "iv": 0.6003, "open_interest": 30.0, "volume": 0.0, "delta": -0.3572, "gamma": 0.0232, "vega": 0.1033, "theta": -0.0188, "rho": -0.0718, "theo": 4.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.54, "last_trade_time": "2026-11-04T13:02:31", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IOT270416C00041000", "bid": 6.1, "bid_size": 756.0, "ask": 8.1, "ask_size": 634.0, "iv": 0.5737, "open_interest": 463.0, "volume": 0.0, "delta": 0.6177, "gamma": 0.0233, "vega": 0.1051, "theta": -0.0184, "rho": 0.0821, "theo": 7.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-11-06T12:20:25", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IOT270416P00041000", "bid": 4.0, "bid_size": 476.0, "ask": 7.4, "ask_size": 408.0, "iv": 0.6081, "open_interest": 94.0, "volume": 0.0, "delta": -0.3817, "gamma": 0.0238, "vega": 0.1054, "theta": -0.0191, "rho": -0.0765, "theo": 5.4224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-23T11:10:10", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IOT270416C00042000", "bid": 5.7, "bid_size": 573.0, "ask": 7.3, "ask_size": 123.0, "iv": 0.5596, "open_interest": 212.0, "volume": 0.0, "delta": 0.5937, "gamma": 0.0238, "vega": 0.107, "theta": -0.0187, "rho": 0.0798, "theo": 6.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T14:45:00", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IOT270416P00042000", "bid": 4.4, "bid_size": 467.0, "ask": 7.2, "ask_size": 438.0, "iv": 0.5667, "open_interest": 200.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0244, "vega": 0.1072, "theta": -0.0193, "rho": -0.0809, "theo": 5.9422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-14T14:10:33", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IOT270416C00043000", "bid": 4.9, "bid_size": 389.0, "ask": 7.8, "ask_size": 448.0, "iv": 0.5852, "open_interest": 8.0, "volume": 0.0, "delta": 0.5698, "gamma": 0.0242, "vega": 0.1084, "theta": -0.019, "rho": 0.0772, "theo": 6.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-10-29T09:36:11", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IOT270416P00043000", "bid": 4.9, "bid_size": 437.0, "ask": 8.4, "ask_size": 357.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": -0.431, "gamma": 0.0248, "vega": 0.1085, "theta": -0.0195, "rho": -0.0852, "theo": 6.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IOT270416C00044000", "bid": 4.9, "bid_size": 394.0, "ask": 8.0, "ask_size": 448.0, "iv": 0.631, "open_interest": 104.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0244, "vega": 0.1094, "theta": -0.0192, "rho": 0.0746, "theo": 5.8595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-27T14:03:31", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "IOT270416P00044000", "bid": 5.7, "bid_size": 390.0, "ask": 8.1, "ask_size": 191.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0252, "vega": 0.1095, "theta": -0.0196, "rho": -0.0897, "theo": 7.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IOT270416C00045000", "bid": 4.4, "bid_size": 841.0, "ask": 7.2, "ask_size": 1066.0, "iv": 0.6059, "open_interest": 4477.0, "volume": 0.0, "delta": 0.5225, "gamma": 0.0246, "vega": 0.11, "theta": -0.0193, "rho": 0.072, "theo": 5.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.62, "last_trade_time": "2026-11-06T10:35:58", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "IOT270416P00045000", "bid": 5.7, "bid_size": 427.0, "ask": 8.7, "ask_size": 587.0, "iv": 0.5342, "open_interest": 2009.0, "volume": 0.0, "delta": -0.4797, "gamma": 0.0254, "vega": 0.1099, "theta": -0.0196, "rho": -0.0935, "theo": 7.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-30T12:49:20", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IOT270416C00046000", "bid": 4.1, "bid_size": 417.0, "ask": 6.6, "ask_size": 448.0, "iv": 0.5974, "open_interest": 26.0, "volume": 0.0, "delta": 0.4993, "gamma": 0.0247, "vega": 0.1102, "theta": -0.0194, "rho": 0.0693, "theo": 5.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-30T12:46:10", "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "IOT270416P00046000", "bid": 6.8, "bid_size": 386.0, "ask": 9.5, "ask_size": 205.0, "iv": 0.563, "open_interest": 0.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0256, "vega": 0.1099, "theta": -0.0196, "rho": -0.0973, "theo": 8.275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IOT270416C00047000", "bid": 3.7, "bid_size": 432.0, "ask": 6.2, "ask_size": 448.0, "iv": 0.5916, "open_interest": 141.0, "volume": 0.0, "delta": 0.4766, "gamma": 0.0247, "vega": 0.1101, "theta": -0.0193, "rho": 0.0666, "theo": 4.7483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-10-23T12:44:28", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IOT270416P00047000", "bid": 7.2, "bid_size": 348.0, "ask": 9.7, "ask_size": 153.0, "iv": 0.5306, "open_interest": 9.0, "volume": 0.0, "delta": -0.5272, "gamma": 0.0257, "vega": 0.1097, "theta": -0.0195, "rho": -0.1015, "theo": 8.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-30T15:48:07", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IOT270416C00048000", "bid": 3.3, "bid_size": 453.0, "ask": 5.9, "ask_size": 463.0, "iv": 0.5886, "open_interest": 25.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0247, "vega": 0.1096, "theta": -0.0192, "rho": 0.064, "theo": 4.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-23T09:38:08", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IOT270416P00048000", "bid": 7.9, "bid_size": 335.0, "ask": 10.8, "ask_size": 171.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5503, "gamma": 0.0257, "vega": 0.1089, "theta": -0.0193, "rho": -0.1046, "theo": 9.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IOT270416C00049000", "bid": 3.3, "bid_size": 563.0, "ask": 5.9, "ask_size": 552.0, "iv": 0.6159, "open_interest": 35.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0245, "vega": 0.1088, "theta": -0.0191, "rho": 0.0613, "theo": 4.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T12:54:12", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IOT270416P00049000", "bid": 9.1, "bid_size": 207.0, "ask": 11.3, "ask_size": 167.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.573, "gamma": 0.0256, "vega": 0.1078, "theta": -0.0191, "rho": -0.1074, "theo": 10.2674, "change": 0.0, "open": 0.0, "high": 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": "IOT270416C00050000", "bid": 3.2, "bid_size": 556.0, "ask": 5.0, "ask_size": 579.0, "iv": 0.5958, "open_interest": 106.0, "volume": 0.0, "delta": 0.4115, "gamma": 0.0243, "vega": 0.1076, "theta": -0.0189, "rho": 0.0586, "theo": 3.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.43, "last_trade_time": "2026-11-06T15:43:52", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IOT270416P00050000", "bid": 10.2, "bid_size": 175.0, "ask": 12.3, "ask_size": 299.0, "iv": 0.5965, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0254, "vega": 0.1066, "theta": -0.0188, "rho": -0.1107, "theo": 10.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "IOT270416C00055000", "bid": 1.65, "bid_size": 860.0, "ask": 3.8, "ask_size": 711.0, "iv": 0.5751, "open_interest": 323.0, "volume": 10.0, "delta": 0.3159, "gamma": 0.0223, "vega": 0.0986, "theta": -0.0173, "rho": 0.0462, "theo": 2.6524, "change": 0.1, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T11:18:06", "percent_change": 4.34782, "prev_day_close": 2.30000007152557}, {"option": "IOT270416P00055000", "bid": 13.1, "bid_size": 325.0, "ask": 15.9, "ask_size": 253.0, "iv": 0.5385, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0239, "vega": 0.0955, "theta": -0.0167, "rho": -0.1193, "theo": 14.7738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IOT270416C00060000", "bid": 1.5, "bid_size": 506.0, "ask": 1.95, "ask_size": 10.0, "iv": 0.5543, "open_interest": 225.0, "volume": 0.0, "delta": 0.2379, "gamma": 0.0195, "vega": 0.0858, "theta": -0.015, "rho": 0.0354, "theo": 1.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:16:25", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "IOT270416P00060000", "bid": 17.1, "bid_size": 194.0, "ask": 20.3, "ask_size": 194.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7805, "gamma": 0.0214, "vega": 0.08, "theta": -0.014, "rho": -0.1203, "theo": 18.9485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "IOT270416C00065000", "bid": 0.7, "bid_size": 462.0, "ask": 1.85, "ask_size": 911.0, "iv": 0.5686, "open_interest": 5.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0164, "vega": 0.0721, "theta": -0.0126, "rho": 0.0266, "theo": 1.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.58, "last_trade_time": "2026-10-28T09:48:18", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "IOT270416P00065000", "bid": 21.8, "bid_size": 111.0, "ask": 24.6, "ask_size": 105.0, "iv": 0.5312, "open_interest": 0.0, "volume": 0.0, "delta": -0.8488, "gamma": 0.0187, "vega": 0.0628, "theta": -0.0112, "rho": -0.1107, "theo": 23.4005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "IOT280121C00015000", "bid": 26.5, "bid_size": 468.0, "ask": 30.5, "ask_size": 421.0, "iv": 0.7507, "open_interest": 229.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0025, "vega": 0.0373, "theta": 0.0, "rho": 0.1354, "theo": 28.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-21T10:22:51", "percent_change": 0.0, "prev_day_close": 27.0999994277954}, {"option": "IOT280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.6204, "open_interest": 152.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0025, "vega": 0.0369, "theta": -0.0028, "rho": -0.0237, "theo": 0.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-10-23T12:42:44", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "IOT280121C00018000", "bid": 24.2, "bid_size": 167.0, "ask": 27.8, "ask_size": 138.0, "iv": 0.7036, "open_interest": 4.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0036, "vega": 0.0524, "theta": -0.0008, "rho": 0.1583, "theo": 25.8228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.47, "last_trade_time": "2026-10-05T09:34:40", "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "IOT280121P00018000", "bid": 0.7, "bid_size": 302.0, "ask": 1.2, "ask_size": 316.0, "iv": 0.6603, "open_interest": 96.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0037, "vega": 0.0525, "theta": -0.0039, "rho": -0.0366, "theo": 1.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-10-19T15:49:21", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IOT280121C00020000", "bid": 22.5, "bid_size": 241.0, "ask": 27.3, "ask_size": 258.0, "iv": 0.7527, "open_interest": 88.0, "volume": 0.0, "delta": 0.9198, "gamma": 0.0045, "vega": 0.0634, "theta": -0.0018, "rho": 0.1708, "theo": 24.2552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-10-20T14:03:38", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "IOT280121P00020000", "bid": 0.6, "bid_size": 716.0, "ask": 4.6, "ask_size": 1107.0, "iv": 0.8362, "open_interest": 31.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0046, "vega": 0.0637, "theta": -0.0046, "rho": -0.047, "theo": 1.3305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-21T09:53:05", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "IOT280121C00023000", "bid": 20.0, "bid_size": 183.0, "ask": 25.0, "ask_size": 183.0, "iv": 0.698, "open_interest": 21.0, "volume": 0.0, "delta": 0.892, "gamma": 0.0058, "vega": 0.0807, "theta": -0.0032, "rho": 0.1853, "theo": 22.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.97, "last_trade_time": "2026-11-04T12:38:56", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IOT280121P00023000", "bid": 1.6, "bid_size": 349.0, "ask": 2.4, "ask_size": 555.0, "iv": 0.6475, "open_interest": 65.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.006, "vega": 0.0815, "theta": -0.0058, "rho": -0.0652, "theo": 1.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T14:40:13", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "IOT280121C00025000", "bid": 19.0, "bid_size": 602.0, "ask": 22.5, "ask_size": 638.0, "iv": 0.6454, "open_interest": 552.0, "volume": 1.0, "delta": 0.8711, "gamma": 0.0068, "vega": 0.0925, "theta": -0.0041, "rho": 0.1922, "theo": 20.6226, "change": 0.75, "open": 20.45, "high": 20.45, "low": 20.45, "tick": "down", "last_trade_price": 20.45, "last_trade_time": "2026-11-09T14:05:53", "percent_change": 3.80711, "prev_day_close": 19.6999998092651}, {"option": "IOT280121P00025000", "bid": 0.95, "bid_size": 1200.0, "ask": 3.1, "ask_size": 798.0, "iv": 0.5862, "open_interest": 172.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.007, "vega": 0.0935, "theta": -0.0066, "rho": -0.079, "theo": 2.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-20T11:37:15", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "IOT280121C00028000", "bid": 17.1, "bid_size": 593.0, "ask": 20.2, "ask_size": 562.0, "iv": 0.6206, "open_interest": 180.0, "volume": 0.0, "delta": 0.8369, "gamma": 0.0082, "vega": 0.1096, "theta": -0.0055, "rho": 0.1993, "theo": 18.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.7, "last_trade_time": "2026-11-05T10:15:51", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IOT280121P00028000", "bid": 1.75, "bid_size": 862.0, "ask": 4.6, "ask_size": 706.0, "iv": 0.6078, "open_interest": 183.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0085, "vega": 0.1111, "theta": -0.0076, "rho": -0.1014, "theo": 3.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.6, "last_trade_time": "2026-09-11T12:55:50", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IOT280121C00030000", "bid": 15.8, "bid_size": 525.0, "ask": 19.6, "ask_size": 503.0, "iv": 0.6375, "open_interest": 249.0, "volume": 0.0, "delta": 0.8124, "gamma": 0.0091, "vega": 0.1204, "theta": -0.0063, "rho": 0.2021, "theo": 17.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-05T13:41:58", "percent_change": 0.0, "prev_day_close": 16.5499997138977}, {"option": "IOT280121P00030000", "bid": 3.7, "bid_size": 80.0, "ask": 5.5, "ask_size": 699.0, "iv": 0.6639, "open_interest": 390.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0095, "vega": 0.122, "theta": -0.0083, "rho": -0.1174, "theo": 3.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T15:34:59", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IOT280121C00033000", "bid": 14.2, "bid_size": 380.0, "ask": 17.9, "ask_size": 630.0, "iv": 0.6318, "open_interest": 119.0, "volume": 0.0, "delta": 0.774, "gamma": 0.0104, "vega": 0.1354, "theta": -0.0075, "rho": 0.2033, "theo": 15.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.79, "last_trade_time": "2026-11-02T10:10:18", "percent_change": 0.0, "prev_day_close": 14.9000005722046}, {"option": "IOT280121P00033000", "bid": 4.4, "bid_size": 578.0, "ask": 6.7, "ask_size": 694.0, "iv": 0.6362, "open_interest": 105.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0109, "vega": 0.1373, "theta": -0.0092, "rho": -0.1421, "theo": 5.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T12:55:50", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IOT280121C00035000", "bid": 14.3, "bid_size": 446.0, "ask": 16.4, "ask_size": 696.0, "iv": 0.6505, "open_interest": 415.0, "volume": 1.0, "delta": 0.7475, "gamma": 0.0111, "vega": 0.1443, "theta": -0.0082, "rho": 0.2025, "theo": 14.6646, "change": 0.47, "open": 14.42, "high": 14.42, "low": 14.42, "tick": "down", "last_trade_price": 14.42, "last_trade_time": "2026-11-09T14:05:53", "percent_change": 3.36917, "prev_day_close": 13.9500002861023}, {"option": "IOT280121P00035000", "bid": 3.3, "bid_size": 724.0, "ask": 8.0, "ask_size": 572.0, "iv": 0.5785, "open_interest": 57.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0117, "vega": 0.1463, "theta": -0.0098, "rho": -0.1593, "theo": 6.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T14:48:41", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IOT280121C00037000", "bid": 12.4, "bid_size": 424.0, "ask": 15.3, "ask_size": 532.0, "iv": 0.6102, "open_interest": 103.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0118, "vega": 0.1523, "theta": -0.0088, "rho": 0.2008, "theo": 13.6862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-11-05T13:27:57", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "IOT280121P00037000", "bid": 5.8, "bid_size": 506.0, "ask": 7.6, "ask_size": 342.0, "iv": 0.584, "open_interest": 10.0, "volume": 0.0, "delta": -0.2793, "gamma": 0.0125, "vega": 0.1542, "theta": -0.0102, "rho": -0.1759, "theo": 6.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-27T09:58:51", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IOT280121C00040000", "bid": 11.0, "bid_size": 672.0, "ask": 14.2, "ask_size": 734.0, "iv": 0.6118, "open_interest": 329.0, "volume": 0.0, "delta": 0.6802, "gamma": 0.0127, "vega": 0.1625, "theta": -0.0096, "rho": 0.1966, "theo": 12.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.44, "last_trade_time": "2026-11-05T11:44:48", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IOT280121P00040000", "bid": 5.6, "bid_size": 637.0, "ask": 10.5, "ask_size": 499.0, "iv": 0.5701, "open_interest": 86.0, "volume": 0.0, "delta": -0.3226, "gamma": 0.0136, "vega": 0.1642, "theta": -0.0108, "rho": -0.2008, "theo": 8.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.35, "last_trade_time": "2026-11-05T10:47:38", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IOT280121C00042000", "bid": 10.1, "bid_size": 379.0, "ask": 13.5, "ask_size": 447.0, "iv": 0.6106, "open_interest": 45.0, "volume": 1.0, "delta": 0.6533, "gamma": 0.0132, "vega": 0.168, "theta": -0.01, "rho": 0.1929, "theo": 11.4945, "change": 0.95, "open": 11.5, "high": 11.5, "low": 11.5, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-09T10:28:18", "percent_change": 9.00474, "prev_day_close": 10.5500001907349}, {"option": "IOT280121P00042000", "bid": 6.8, "bid_size": 588.0, "ask": 11.5, "ask_size": 462.0, "iv": 0.5687, "open_interest": 33.0, "volume": 0.0, "delta": -0.3515, "gamma": 0.0142, "vega": 0.1695, "theta": -0.0111, "rho": -0.2164, "theo": 9.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-26T09:30:21", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "IOT280121C00045000", "bid": 9.5, "bid_size": 388.0, "ask": 12.2, "ask_size": 691.0, "iv": 0.6178, "open_interest": 139.0, "volume": 0.0, "delta": 0.6135, "gamma": 0.0138, "vega": 0.1746, "theta": -0.0105, "rho": 0.1863, "theo": 10.3526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-10-23T12:46:43", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IOT280121P00045000", "bid": 8.5, "bid_size": 531.0, "ask": 13.5, "ask_size": 437.0, "iv": 0.5717, "open_interest": 14.0, "volume": 15.0, "delta": -0.3947, "gamma": 0.015, "vega": 0.1754, "theta": -0.0115, "rho": -0.2388, "theo": 11.3084, "change": -1.25, "open": 10.71, "high": 10.71, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T12:29:48", "percent_change": -10.4602, "prev_day_close": 11.9499998092651}, {"option": "IOT280121C00047000", "bid": 8.4, "bid_size": 445.0, "ask": 12.0, "ask_size": 664.0, "iv": 0.618, "open_interest": 120.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.014, "vega": 0.1778, "theta": -0.0108, "rho": 0.1815, "theo": 9.6573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-10-26T13:32:38", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IOT280121P00047000", "bid": 9.9, "bid_size": 487.0, "ask": 13.9, "ask_size": 361.0, "iv": 0.551, "open_interest": 1.0, "volume": 0.0, "delta": -0.4231, "gamma": 0.0154, "vega": 0.178, "theta": -0.0116, "rho": -0.2528, "theo": 12.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.4, "last_trade_time": "2026-10-01T14:07:42", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IOT280121C00050000", "bid": 7.5, "bid_size": 858.0, "ask": 10.8, "ask_size": 848.0, "iv": 0.6099, "open_interest": 1078.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.0144, "vega": 0.181, "theta": -0.0111, "rho": 0.1736, "theo": 8.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-11-06T12:29:21", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IOT280121P00050000", "bid": 12.3, "bid_size": 323.0, "ask": 15.5, "ask_size": 582.0, "iv": 0.5513, "open_interest": 539.0, "volume": 0.0, "delta": -0.4649, "gamma": 0.016, "vega": 0.18, "theta": -0.0117, "rho": -0.2719, "theo": 14.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.29, "last_trade_time": "2026-10-23T15:52:44", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IOT280121C00055000", "bid": 6.3, "bid_size": 849.0, "ask": 8.1, "ask_size": 1122.0, "iv": 0.5752, "open_interest": 686.0, "volume": 0.0, "delta": 0.4904, "gamma": 0.0146, "vega": 0.1827, "theta": -0.0113, "rho": 0.1599, "theo": 7.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-05T09:31:22", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IOT280121P00055000", "bid": 15.8, "bid_size": 325.0, "ask": 20.0, "ask_size": 276.0, "iv": 0.5756, "open_interest": 1.0, "volume": 0.0, "delta": -0.5317, "gamma": 0.0166, "vega": 0.179, "theta": -0.0116, "rho": -0.2969, "theo": 18.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-06-01T11:41:20", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "IOT280121C00060000", "bid": 4.8, "bid_size": 871.0, "ask": 7.9, "ask_size": 1217.0, "iv": 0.5891, "open_interest": 537.0, "volume": 1.0, "delta": 0.4361, "gamma": 0.0144, "vega": 0.1807, "theta": -0.0112, "rho": 0.1459, "theo": 6.1956, "change": 0.45, "open": 6.1, "high": 6.1, "low": 6.1, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T13:30:56", "percent_change": 7.9646, "prev_day_close": 5.65000009536743}, {"option": "IOT280121P00060000", "bid": 19.7, "bid_size": 342.0, "ask": 23.0, "ask_size": 487.0, "iv": 0.5546, "open_interest": 189.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0169, "vega": 0.1733, "theta": -0.0114, "rho": -0.3153, "theo": 21.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.4, "last_trade_time": "2026-10-30T09:42:09", "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "IOT280121C00065000", "bid": 2.85, "bid_size": 896.0, "ask": 7.5, "ask_size": 825.0, "iv": 0.5751, "open_interest": 198.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0141, "vega": 0.1758, "theta": -0.011, "rho": 0.1321, "theo": 5.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:41:36", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IOT280121P00065000", "bid": 23.4, "bid_size": 292.0, "ask": 27.0, "ask_size": 235.0, "iv": 0.5416, "open_interest": 0.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.017, "vega": 0.1634, "theta": -0.0109, "rho": -0.3228, "theo": 25.8032, "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": 26.5500001907349}, {"option": "IOT280121C00070000", "bid": 3.8, "bid_size": 181.0, "ask": 5.8, "ask_size": 618.0, "iv": 0.5984, "open_interest": 501.0, "volume": 0.0, "delta": 0.3433, "gamma": 0.0136, "vega": 0.1691, "theta": -0.0106, "rho": 0.1194, "theo": 4.4638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.43, "last_trade_time": "2026-11-05T10:00:50", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IOT280121P00070000", "bid": 27.0, "bid_size": 309.0, "ask": 32.0, "ask_size": 360.0, "iv": 0.5446, "open_interest": 160.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0169, "vega": 0.1498, "theta": -0.0102, "rho": -0.3158, "theo": 29.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-10-30T09:42:09", "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "IOT290119C00020000", "bid": 24.8, "bid_size": 141.0, "ask": 29.5, "ask_size": 150.0, "iv": 0.7261, "open_interest": 3.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0039, "vega": 0.0985, "theta": -0.0007, "rho": 0.2566, "theo": 26.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.0, "last_trade_time": "2026-10-28T11:31:08", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "IOT290119P00020000", "bid": 2.25, "bid_size": 177.0, "ask": 3.0, "ask_size": 285.0, "iv": 0.6469, "open_interest": 26.0, "volume": 1.0, "delta": -0.0888, "gamma": 0.0041, "vega": 0.1007, "theta": -0.0038, "rho": -0.1169, "theo": 2.567, "change": -0.11, "open": 2.59, "high": 2.59, "low": 2.59, "tick": "up", "last_trade_price": 2.59, "last_trade_time": "2026-11-09T13:06:06", "percent_change": -4.07407, "prev_day_close": 2.69999992847443}, {"option": "IOT290119C00025000", "bid": 22.0, "bid_size": 145.0, "ask": 24.8, "ask_size": 94.0, "iv": 0.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0053, "vega": 0.1306, "theta": -0.0022, "rho": 0.2845, "theo": 23.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IOT290119P00025000", "bid": 3.6, "bid_size": 251.0, "ask": 4.8, "ask_size": 315.0, "iv": 0.6283, "open_interest": 2.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0057, "vega": 0.134, "theta": -0.005, "rho": -0.1738, "theo": 4.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.94, "last_trade_time": "2026-10-23T11:59:25", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IOT290119C00028000", "bid": 19.5, "bid_size": 249.0, "ask": 24.5, "ask_size": 212.0, "iv": 0.6371, "open_interest": 2.0, "volume": 0.0, "delta": 0.8354, "gamma": 0.0061, "vega": 0.1483, "theta": -0.003, "rho": 0.2956, "theo": 21.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.86, "last_trade_time": "2026-10-28T10:37:12", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IOT290119P00028000", "bid": 2.85, "bid_size": 626.0, "ask": 5.9, "ask_size": 307.0, "iv": 0.5571, "open_interest": 13.0, "volume": 1.0, "delta": -0.1621, "gamma": 0.0066, "vega": 0.1523, "theta": -0.0056, "rho": -0.2101, "theo": 5.3127, "change": -0.21, "open": 5.24, "high": 5.24, "low": 5.24, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-09T13:06:06", "percent_change": -3.85321, "prev_day_close": 5.45000004768372}, {"option": "IOT290119C00030000", "bid": 19.2, "bid_size": 153.0, "ask": 23.5, "ask_size": 218.0, "iv": 0.6539, "open_interest": 11.0, "volume": 0.0, "delta": 0.8171, "gamma": 0.0066, "vega": 0.1594, "theta": -0.0036, "rho": 0.3007, "theo": 20.728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-06T14:37:46", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IOT290119P00030000", "bid": 3.5, "bid_size": 599.0, "ask": 8.5, "ask_size": 409.0, "iv": 0.606, "open_interest": 2.0, "volume": 0.0, "delta": -0.1821, "gamma": 0.0072, "vega": 0.164, "theta": -0.006, "rho": -0.2344, "theo": 6.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-13T10:09:20", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IOT290119C00033000", "bid": 17.8, "bid_size": 155.0, "ask": 22.0, "ask_size": 215.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.0073, "vega": 0.1747, "theta": -0.0043, "rho": 0.3062, "theo": 19.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "IOT290119P00033000", "bid": 6.7, "bid_size": 258.0, "ask": 8.8, "ask_size": 398.0, "iv": 0.6234, "open_interest": 14.0, "volume": 1.0, "delta": -0.2128, "gamma": 0.0081, "vega": 0.1795, "theta": -0.0065, "rho": -0.2715, "theo": 7.4986, "change": -0.31, "open": 7.59, "high": 7.59, "low": 7.59, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -3.92405, "prev_day_close": 7.89999985694885}, {"option": "IOT290119C00035000", "bid": 16.7, "bid_size": 162.0, "ask": 20.5, "ask_size": 126.0, "iv": 0.6152, "open_interest": 3.0, "volume": 0.0, "delta": 0.7705, "gamma": 0.0077, "vega": 0.1841, "theta": -0.0047, "rho": 0.3081, "theo": 18.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-10-13T12:17:40", "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "IOT290119P00035000", "bid": 7.7, "bid_size": 117.0, "ask": 8.9, "ask_size": 196.0, "iv": 0.6053, "open_interest": 7.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.0086, "vega": 0.1889, "theta": -0.0068, "rho": -0.2956, "theo": 8.4656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-09-22T15:34:52", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IOT290119C00037000", "bid": 16.4, "bid_size": 227.0, "ask": 20.0, "ask_size": 217.0, "iv": 0.6346, "open_interest": 3.0, "volume": 0.0, "delta": 0.7518, "gamma": 0.0081, "vega": 0.1926, "theta": -0.0051, "rho": 0.3093, "theo": 17.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.96, "last_trade_time": "2026-11-05T14:58:58", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IOT290119P00037000", "bid": 8.4, "bid_size": 299.0, "ask": 11.5, "ask_size": 392.0, "iv": 0.6268, "open_interest": 10.0, "volume": 1.0, "delta": -0.2548, "gamma": 0.0091, "vega": 0.1976, "theta": -0.007, "rho": -0.3192, "theo": 9.4825, "change": -0.32, "open": 9.63, "high": 9.63, "low": 9.63, "tick": "up", "last_trade_price": 9.63, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -3.21608, "prev_day_close": 9.94999980926514}, {"option": "IOT290119C00040000", "bid": 15.2, "bid_size": 252.0, "ask": 18.7, "ask_size": 389.0, "iv": 0.6252, "open_interest": 29.0, "volume": 0.0, "delta": 0.7238, "gamma": 0.0086, "vega": 0.2042, "theta": -0.0056, "rho": 0.3091, "theo": 16.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T12:01:27", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "IOT290119P00040000", "bid": 10.2, "bid_size": 218.0, "ask": 12.0, "ask_size": 279.0, "iv": 0.5992, "open_interest": 13.0, "volume": 1.0, "delta": -0.2867, "gamma": 0.0099, "vega": 0.2089, "theta": -0.0074, "rho": -0.3538, "theo": 11.0972, "change": -0.75, "open": 10.85, "high": 10.85, "low": 10.85, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-09T14:18:17", "percent_change": -6.46552, "prev_day_close": 11.5999999046326}, {"option": "IOT290119C00042000", "bid": 14.5, "bid_size": 313.0, "ask": 18.0, "ask_size": 424.0, "iv": 0.6236, "open_interest": 57.0, "volume": 0.0, "delta": 0.7052, "gamma": 0.009, "vega": 0.211, "theta": -0.006, "rho": 0.308, "theo": 15.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.65, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 15.0499997138977}, {"option": "IOT290119P00042000", "bid": 11.1, "bid_size": 288.0, "ask": 13.5, "ask_size": 347.0, "iv": 0.5998, "open_interest": 9.0, "volume": 1.0, "delta": -0.308, "gamma": 0.0104, "vega": 0.2152, "theta": -0.0076, "rho": -0.3755, "theo": 12.2311, "change": -0.84, "open": 11.91, "high": 11.91, "low": 11.91, "tick": "down", "last_trade_price": 11.91, "last_trade_time": "2026-11-09T15:23:00", "percent_change": -6.58824, "prev_day_close": 12.75}, {"option": "IOT290119C00045000", "bid": 13.5, "bid_size": 315.0, "ask": 16.4, "ask_size": 363.0, "iv": 0.6071, "open_interest": 25.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0094, "vega": 0.2199, "theta": -0.0064, "rho": 0.3054, "theo": 14.6448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.63, "last_trade_time": "2026-10-23T09:59:16", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "IOT290119P00045000", "bid": 12.5, "bid_size": 284.0, "ask": 15.2, "ask_size": 259.0, "iv": 0.586, "open_interest": 0.0, "volume": 0.0, "delta": -0.34, "gamma": 0.011, "vega": 0.2233, "theta": -0.0078, "rho": -0.4078, "theo": 14.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "IOT290119C00047000", "bid": 12.4, "bid_size": 296.0, "ask": 16.5, "ask_size": 309.0, "iv": 0.6113, "open_interest": 4.0, "volume": 0.0, "delta": 0.6598, "gamma": 0.0096, "vega": 0.225, "theta": -0.0066, "rho": 0.3027, "theo": 13.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-10-13T12:37:35", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IOT290119P00047000", "bid": 13.6, "bid_size": 218.0, "ask": 16.6, "ask_size": 192.0, "iv": 0.5846, "open_interest": 0.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0114, "vega": 0.2276, "theta": -0.008, "rho": -0.4273, "theo": 15.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-10-01T14:06:12", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "IOT290119C00050000", "bid": 10.5, "bid_size": 319.0, "ask": 15.5, "ask_size": 312.0, "iv": 0.5845, "open_interest": 5.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.01, "vega": 0.2315, "theta": -0.0069, "rho": 0.298, "theo": 13.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IOT290119P00050000", "bid": 16.2, "bid_size": 77.0, "ask": 18.0, "ask_size": 93.0, "iv": 0.585, "open_interest": 1.0, "volume": 0.0, "delta": -0.393, "gamma": 0.012, "vega": 0.2326, "theta": -0.0081, "rho": -0.4544, "theo": 17.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.05, "last_trade_time": "2026-10-20T13:28:35", "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "IOT290119C00055000", "bid": 10.4, "bid_size": 359.0, "ask": 13.0, "ask_size": 346.0, "iv": 0.5834, "open_interest": 67.0, "volume": 0.0, "delta": 0.5908, "gamma": 0.0104, "vega": 0.2395, "theta": -0.0073, "rho": 0.2884, "theo": 11.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-06T10:57:26", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "IOT290119P00055000", "bid": 19.4, "bid_size": 41.0, "ask": 21.5, "ask_size": 71.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0129, "vega": 0.2369, "theta": -0.0083, "rho": -0.4932, "theo": 20.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "IOT290119C00060000", "bid": 8.0, "bid_size": 360.0, "ask": 13.0, "ask_size": 370.0, "iv": 0.58, "open_interest": 206.0, "volume": 0.0, "delta": 0.5505, "gamma": 0.0107, "vega": 0.2444, "theta": -0.0076, "rho": 0.2775, "theo": 10.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.35, "last_trade_time": "2026-10-26T13:32:38", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IOT290119P00060000", "bid": 22.8, "bid_size": 84.0, "ask": 25.2, "ask_size": 112.0, "iv": 0.5734, "open_interest": 1.0, "volume": 0.0, "delta": -0.496, "gamma": 0.0137, "vega": 0.2372, "theta": -0.0084, "rho": -0.5216, "theo": 24.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-10-02T14:32:52", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "IOT290119C00065000", "bid": 7.0, "bid_size": 373.0, "ask": 12.0, "ask_size": 387.0, "iv": 0.5795, "open_interest": 1.0, "volume": 0.0, "delta": 0.5125, "gamma": 0.0108, "vega": 0.2465, "theta": -0.0078, "rho": 0.2652, "theo": 9.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.99, "last_trade_time": "2026-10-26T14:48:56", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IOT290119P00065000", "bid": 25.0, "bid_size": 258.0, "ask": 30.0, "ask_size": 220.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0144, "vega": 0.2331, "theta": -0.0084, "rho": -0.5416, "theo": 27.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}], "symbol": "IOT", "security_type": "stock", "exchange_id": 3, "current_price": 42.19, "price_change": 1.25, "price_change_percent": 3.0503, "bid": 41.41, "ask": 42.23, "bid_size": 200, "ask_size": 100, "open": 41.44, "high": 42.73, "low": 40.78, "close": 42.23, "prev_day_close": 40.98, "volume": 2728430, "iv30": 70.613, "iv30_change": -1.724, "iv30_change_percent": -2.3833, "seqno": 10404254401, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "IOT"}