{"timestamp": "2026-11-10 00:07:54", "data": {"options": [{"option": "IP261113C00022000", "bid": 12.6, "bid_size": 65.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9975, "gamma": 0.0017, "vega": 0.0003, "theta": -0.0049, "rho": 0.0004, "theo": 13.5577, "change": 0.67, "open": 13.22, "high": 13.22, "low": 13.22, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-11-09T13:09:58", "percent_change": 5.33865, "prev_day_close": 12.5499997138977}, {"option": "IP261113P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 36.0, "iv": 2.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0016, "vega": 0.0004, "theta": -0.0057, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP261113C00023000", "bid": 11.6, "bid_size": 65.0, "ask": 13.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9966, "gamma": 0.0023, "vega": 0.0003, "theta": -0.0057, "rho": 0.0004, "theo": 12.5586, "change": 0.75, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-11-09T13:09:58", "percent_change": 6.49351, "prev_day_close": 11.5499997138977}, {"option": "IP261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 34.0, "iv": 2.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0067, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113C00024000", "bid": 10.7, "bid_size": 15.0, "ask": 12.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9954, "gamma": 0.0031, "vega": 0.0005, "theta": -0.0069, "rho": 0.0007, "theo": 11.56, "change": 0.46, "open": 11.01, "high": 11.01, "low": 11.01, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-11-09T10:18:32", "percent_change": 4.36019, "prev_day_close": 10.5499997138977}, {"option": "IP261113P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 33.0, "iv": 2.438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0029, "vega": 0.0006, "theta": -0.0079, "rho": 0.0, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-08T12:59:54", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113C00025000", "bid": 9.8, "bid_size": 15.0, "ask": 11.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9938, "gamma": 0.0041, "vega": 0.0006, "theta": -0.0084, "rho": 0.0008, "theo": 10.562, "change": 0.64, "open": 10.08, "high": 10.19, "low": 10.08, "tick": "no_change", "last_trade_price": 10.19, "last_trade_time": "2026-11-09T13:09:59", "percent_change": 6.70157, "prev_day_close": 9.5499997138977}, {"option": "IP261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 34.0, "iv": 1.8328, "open_interest": 2.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0039, "vega": 0.0008, "theta": -0.0094, "rho": 0.0, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-08T10:20:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113C00026000", "bid": 8.6, "bid_size": 68.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 8.0, "delta": 0.9915, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0103, "rho": 0.001, "theo": 9.5646, "change": 0.77, "open": 9.22, "high": 9.32, "low": 9.22, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T14:20:46", "percent_change": 9.00585, "prev_day_close": 8.5499997138977}, {"option": "IP261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 45.0, "iv": 2.0239, "open_interest": 2.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0053, "vega": 0.001, "theta": -0.0113, "rho": -0.0001, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T11:03:35", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113C00027000", "bid": 8.1, "bid_size": 16.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 18.0, "volume": 6.0, "delta": 0.9883, "gamma": 0.0077, "vega": 0.0011, "theta": -0.0129, "rho": 0.0013, "theo": 8.5682, "change": 0.85, "open": 8.32, "high": 8.4, "low": 8.3, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-11-09T14:20:46", "percent_change": 11.2583, "prev_day_close": 7.5499997138977}, {"option": "IP261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 47.0, "iv": 1.8255, "open_interest": 2.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0074, "vega": 0.0012, "theta": -0.0137, "rho": -0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:48:41", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261113C00028000", "bid": 7.2, "bid_size": 15.0, "ask": 8.1, "ask_size": 15.0, "iv": 1.4119, "open_interest": 0.0, "volume": 1.0, "delta": 0.9838, "gamma": 0.0107, "vega": 0.0015, "theta": -0.0161, "rho": 0.0014, "theo": 7.5734, "change": 0.85, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T12:21:10", "percent_change": 12.9771, "prev_day_close": 6.54999995231628}, {"option": "IP261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 146.0, "iv": 1.6317, "open_interest": 22.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0104, "vega": 0.0016, "theta": -0.0168, "rho": -0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-12T10:49:19", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261113C00029000", "bid": 6.2, "bid_size": 15.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.0866, "open_interest": 0.0, "volume": 1.0, "delta": 0.9773, "gamma": 0.0152, "vega": 0.002, "theta": -0.0203, "rho": 0.0017, "theo": 6.5808, "change": 0.87, "open": 6.47, "high": 6.47, "low": 6.47, "tick": "up", "last_trade_price": 6.47, "last_trade_time": "2026-11-09T12:05:00", "percent_change": 15.5357, "prev_day_close": 5.60000014305115}, {"option": "IP261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 28.0, "iv": 1.4416, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.015, "vega": 0.0021, "theta": -0.0208, "rho": -0.0001, "theo": 0.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IP261113C00030000", "bid": 5.0, "bid_size": 15.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9674, "gamma": 0.0224, "vega": 0.0027, "theta": -0.0258, "rho": 0.0019, "theo": 5.5916, "change": 1.1, "open": 4.99, "high": 5.55, "low": 4.99, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T12:05:00", "percent_change": 24.7191, "prev_day_close": 4.44999992847443}, {"option": "IP261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 290.0, "iv": 1.2951, "open_interest": 91.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0222, "vega": 0.0028, "theta": -0.0261, "rho": -0.0002, "theo": 0.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:55:00", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IP261113C00031000", "bid": 3.8, "bid_size": 17.0, "ask": 5.1, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.952, "gamma": 0.034, "vega": 0.0037, "theta": -0.0329, "rho": 0.0021, "theo": 4.6082, "change": 0.61, "open": 4.07, "high": 4.11, "low": 4.07, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T12:55:53", "percent_change": 17.4286, "prev_day_close": 3.5}, {"option": "IP261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 314.0, "iv": 1.1052, "open_interest": 130.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0338, "vega": 0.0038, "theta": -0.0331, "rho": -0.0003, "theo": 0.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:40:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IP261113C00032000", "bid": 2.8, "bid_size": 17.0, "ask": 4.1, "ask_size": 17.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": 0.9263, "gamma": 0.0535, "vega": 0.0052, "theta": -0.0424, "rho": 0.0024, "theo": 3.6351, "change": 0.565, "open": 3.19, "high": 3.19, "low": 3.19, "tick": "up", "last_trade_price": 3.19, "last_trade_time": "2026-11-09T12:55:53", "percent_change": 21.5238, "prev_day_close": 2.625}, {"option": "IP261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 154.0, "iv": 0.8476, "open_interest": 79.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0532, "vega": 0.0053, "theta": -0.0426, "rho": -0.0004, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T11:42:46", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "IP261113C00033000", "bid": 2.25, "bid_size": 18.0, "ask": 3.1, "ask_size": 18.0, "iv": 0.606, "open_interest": 7.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0872, "vega": 0.0074, "theta": -0.055, "rho": 0.0027, "theo": 2.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.77, "last_trade_time": "2026-11-06T12:35:38", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IP261113P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 68.0, "iv": 0.6636, "open_interest": 51.0, "volume": 4.0, "delta": -0.1202, "gamma": 0.0867, "vega": 0.0075, "theta": -0.055, "rho": -0.0007, "theo": 0.1377, "change": -0.165, "open": 0.13, "high": 0.13, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T11:17:25", "percent_change": -60.0, "prev_day_close": 0.274999998509884}, {"option": "IP261113C00034000", "bid": 1.5, "bid_size": 24.0, "ask": 1.85, "ask_size": 40.0, "iv": 0.4252, "open_interest": 19.0, "volume": 1.0, "delta": 0.797, "gamma": 0.1445, "vega": 0.0105, "theta": -0.0705, "rho": 0.0028, "theo": 1.7726, "change": 0.535, "open": 1.66, "high": 1.66, "low": 1.66, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-11-09T15:53:10", "percent_change": 47.5556, "prev_day_close": 1.125}, {"option": "IP261113P00034000", "bid": 0.1, "bid_size": 26.0, "ask": 0.4, "ask_size": 105.0, "iv": 0.5453, "open_interest": 58.0, "volume": 6.0, "delta": -0.2044, "gamma": 0.1438, "vega": 0.0106, "theta": -0.0704, "rho": -0.0012, "theo": 0.2294, "change": -0.295, "open": 0.27, "high": 0.27, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T12:43:41", "percent_change": -56.1905, "prev_day_close": 0.525000005960464}, {"option": "IP261113C00035000", "bid": 0.7, "bid_size": 68.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.417, "open_interest": 113.0, "volume": 31.0, "delta": 0.6365, "gamma": 0.2235, "vega": 0.014, "theta": -0.0838, "rho": 0.0027, "theo": 0.9716, "change": 0.57, "open": 0.55, "high": 1.17, "low": 0.55, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T15:23:46", "percent_change": 95.0, "prev_day_close": 0.599999994039536}, {"option": "IP261113P00035000", "bid": 0.1, "bid_size": 67.0, "ask": 0.85, "ask_size": 61.0, "iv": 0.4827, "open_interest": 83.0, "volume": 7.0, "delta": -0.3644, "gamma": 0.2223, "vega": 0.014, "theta": -0.0834, "rho": -0.0022, "theo": 0.4297, "change": -0.595, "open": 0.82, "high": 0.82, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T14:26:47", "percent_change": -58.0488, "prev_day_close": 1.02500000596046}, {"option": "IP261113C00036000", "bid": 0.05, "bid_size": 94.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.4017, "open_interest": 84.0, "volume": 12.0, "delta": 0.3941, "gamma": 0.2474, "vega": 0.0144, "theta": -0.0793, "rho": 0.0019, "theo": 0.4207, "change": 0.3, "open": 0.31, "high": 0.55, "low": 0.3, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:41:57", "percent_change": 120.0, "prev_day_close": 0.250000007450581}, {"option": "IP261113P00036000", "bid": 0.5, "bid_size": 86.0, "ask": 1.5, "ask_size": 63.0, "iv": 0.4995, "open_interest": 198.0, "volume": 3.0, "delta": -0.6058, "gamma": 0.2463, "vega": 0.0144, "theta": -0.0789, "rho": -0.0037, "theo": 0.8796, "change": -0.55, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:24:44", "percent_change": -31.4286, "prev_day_close": 1.75}, {"option": "IP261113C00037000", "bid": 0.05, "bid_size": 25.0, "ask": 0.25, "ask_size": 36.0, "iv": 0.4133, "open_interest": 19.0, "volume": 21.0, "delta": 0.1993, "gamma": 0.1698, "vega": 0.0105, "theta": -0.0574, "rho": 0.001, "theo": 0.1761, "change": 0.1, "open": 0.05, "high": 0.25, "low": 0.05, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:02:13", "percent_change": 66.6667, "prev_day_close": 0.150000002235174}, {"option": "IP261113P00037000", "bid": 1.55, "bid_size": 30.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.5423, "open_interest": 1.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.1694, "vega": 0.0105, "theta": -0.057, "rho": -0.005, "theo": 1.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T11:33:47", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IP261113C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 3.0, "iv": 0.4295, "open_interest": 170.0, "volume": 10.0, "delta": 0.103, "gamma": 0.0973, "vega": 0.0067, "theta": -0.0382, "rho": 0.0006, "theo": 0.0863, "change": -0.05, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:19:19", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "IP261113P00038000", "bid": 1.95, "bid_size": 17.0, "ask": 3.1, "ask_size": 16.0, "iv": 0.46, "open_interest": 1.0, "volume": 0.0, "delta": -0.896, "gamma": 0.0972, "vega": 0.0067, "theta": -0.0378, "rho": -0.0057, "theo": 2.5445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-03T13:55:01", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "IP261113C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 4.0, "iv": 0.4846, "open_interest": 19.0, "volume": 1.0, "delta": 0.0582, "gamma": 0.0562, "vega": 0.0044, "theta": -0.0258, "rho": 0.0003, "theo": 0.0487, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:46:27", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "IP261113P00039000", "bid": 2.85, "bid_size": 16.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.4562, "open_interest": 1.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0562, "vega": 0.0044, "theta": -0.0254, "rho": -0.0061, "theo": 3.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.46, "last_trade_time": "2026-10-16T14:18:54", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IP261113C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 72.0, "iv": 0.5905, "open_interest": 30.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0341, "vega": 0.0029, "theta": -0.018, "rho": 0.0002, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:32:53", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP261113P00040000", "bid": 3.8, "bid_size": 15.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9633, "gamma": 0.0341, "vega": 0.0029, "theta": -0.0175, "rho": -0.0064, "theo": 4.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IP261113C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 37.0, "iv": 1.0616, "open_interest": 3.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0217, "vega": 0.002, "theta": -0.013, "rho": 0.0001, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T13:15:59", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113P00041000", "bid": 4.8, "bid_size": 15.0, "ask": 6.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0217, "vega": 0.002, "theta": -0.0124, "rho": -0.0066, "theo": 5.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IP261113C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.8822, "open_interest": 3.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0145, "vega": 0.0015, "theta": -0.0097, "rho": 0.0001, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:10:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IP261113P00042000", "bid": 6.0, "bid_size": 15.0, "ask": 7.1, "ask_size": 15.0, "iv": 0.9984, "open_interest": 0.0, "volume": 1.0, "delta": -0.9831, "gamma": 0.0145, "vega": 0.0015, "theta": -0.0089, "rho": -0.0068, "theo": 6.4694, "change": -0.49, "open": 6.96, "high": 6.96, "low": 6.96, "tick": "down", "last_trade_price": 6.96, "last_trade_time": "2026-11-09T10:27:50", "percent_change": -6.57718, "prev_day_close": 7.45000004768372}, {"option": "IP261113C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 38.0, "iv": 1.3066, "open_interest": 1.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.01, "vega": 0.0011, "theta": -0.0074, "rho": 0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:00:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113P00043000", "bid": 7.0, "bid_size": 15.0, "ask": 8.1, "ask_size": 15.0, "iv": 1.1076, "open_interest": 0.0, "volume": 3.0, "delta": -0.9877, "gamma": 0.01, "vega": 0.0011, "theta": -0.0065, "rho": -0.007, "theo": 7.4648, "change": -0.56, "open": 8.03, "high": 8.04, "low": 7.89, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-11-09T10:27:50", "percent_change": -6.62722, "prev_day_close": 8.45000004768372}, {"option": "IP261113C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 38.0, "iv": 1.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0071, "vega": 0.0008, "theta": -0.0057, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113P00044000", "bid": 7.8, "bid_size": 15.0, "ask": 9.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9907, "gamma": 0.0071, "vega": 0.0008, "theta": -0.0047, "rho": -0.0072, "theo": 8.4615, "change": -0.59, "open": 8.96, "high": 8.96, "low": 8.96, "tick": "no_change", "last_trade_price": 8.96, "last_trade_time": "2026-11-09T10:00:54", "percent_change": -6.17801, "prev_day_close": 9.55000019073486}, {"option": "IP261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 42.0, "iv": 1.5299, "open_interest": 0.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0045, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113P00045000", "bid": 8.7, "bid_size": 16.0, "ask": 10.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0052, "vega": 0.0006, "theta": -0.0034, "rho": -0.0073, "theo": 9.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "IP261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 12.0, "iv": 1.4353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0014, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261113P00050000", "bid": 13.7, "bid_size": 11.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0015, "vega": 0.0002, "theta": 0.0, "rho": -0.0073, "theo": 14.4516, "change": 0.0, "open": 0.0, "high": 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": "IP261120C00017500", "bid": 17.2, "bid_size": 10.0, "ask": 18.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 18.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IP261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 2.2002, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP261120C00020000", "bid": 14.6, "bid_size": 65.0, "ask": 16.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": 0.0033, "theo": 15.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IP261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.8241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0014, "vega": 0.0006, "theta": -0.0031, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP261120C00022500", "bid": 12.1, "bid_size": 65.0, "ask": 13.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.0037, "theo": 13.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "IP261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 1.4895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0047, "rho": -0.0001, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP261120C00025000", "bid": 9.8, "bid_size": 10.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0022, "vega": 0.0005, "theta": -0.0011, "rho": 0.0041, "theo": 10.5427, "change": 0.0, "open": 0.0, "high": 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": "IP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 11.0, "iv": 1.1856, "open_interest": 75.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0059, "vega": 0.002, "theta": -0.0073, "rho": -0.0002, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-28T12:19:32", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP261120C00026000", "bid": 8.6, "bid_size": 65.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0033, "vega": 0.0008, "theta": -0.0019, "rho": 0.0043, "theo": 9.545, "change": 0.0, "open": 0.0, "high": 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": "IP261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 1.2208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0081, "vega": 0.0026, "theta": -0.0088, "rho": -0.0002, "theo": 0.0314, "change": 0.0, "open": 0.0, "high": 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": "IP261120C00027000", "bid": 7.6, "bid_size": 65.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0051, "vega": 0.001, "theta": -0.0032, "rho": 0.0044, "theo": 8.5484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "IP261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 19.0, "iv": 1.0978, "open_interest": 8.0, "volume": 0.0, "delta": -0.0227, "gamma": 0.0113, "vega": 0.0033, "theta": -0.0106, "rho": -0.0003, "theo": 0.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T09:42:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261120C00027500", "bid": 7.2, "bid_size": 20.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0062, "vega": 0.0014, "theta": -0.0039, "rho": 0.0045, "theo": 8.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IP261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 102.0, "iv": 0.8151, "open_interest": 301.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0134, "vega": 0.0038, "theta": -0.0117, "rho": -0.0003, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T09:37:30", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261120C00028000", "bid": 6.6, "bid_size": 66.0, "ask": 8.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0079, "vega": 0.0016, "theta": -0.0048, "rho": 0.0046, "theo": 7.5532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IP261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6342, "open_interest": 51.0, "volume": 1.0, "delta": -0.0311, "gamma": 0.0159, "vega": 0.0043, "theta": -0.013, "rho": -0.0004, "theo": 0.0539, "change": -0.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:58:33", "percent_change": -77.7778, "prev_day_close": 0.224999994039536}, {"option": "IP261120C00029000", "bid": 5.7, "bid_size": 19.0, "ask": 7.1, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0124, "vega": 0.0026, "theta": -0.0071, "rho": 0.0048, "theo": 6.5599, "change": 0.0, "open": 0.0, "high": 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": "IP261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 24.0, "iv": 0.616, "open_interest": 29.0, "volume": 6.0, "delta": -0.0435, "gamma": 0.0228, "vega": 0.0056, "theta": -0.0159, "rho": -0.0005, "theo": 0.0728, "change": -0.13, "open": 0.05, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:07:29", "percent_change": -65.0, "prev_day_close": 0.200000002980232}, {"option": "IP261120C00030000", "bid": 4.6, "bid_size": 126.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0202, "vega": 0.003, "theta": -0.0105, "rho": 0.0049, "theo": 5.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.02, "last_trade_time": "2026-10-29T11:59:10", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IP261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 66.0, "iv": 0.5678, "open_interest": 585.0, "volume": 22.0, "delta": -0.062, "gamma": 0.033, "vega": 0.0075, "theta": -0.0196, "rho": -0.0007, "theo": 0.101, "change": -0.075, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:37:56", "percent_change": -42.8571, "prev_day_close": 0.175000000745058}, {"option": "IP261120C00031000", "bid": 3.6, "bid_size": 68.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0334, "vega": 0.0047, "theta": -0.0153, "rho": 0.0051, "theo": 4.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T12:06:19", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "IP261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 64.0, "iv": 0.5316, "open_interest": 61.0, "volume": 3.0, "delta": -0.0905, "gamma": 0.0483, "vega": 0.01, "theta": -0.0242, "rho": -0.0011, "theo": 0.1443, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:48:57", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "IP261120C00032000", "bid": 2.8, "bid_size": 20.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0557, "vega": 0.0079, "theta": -0.0222, "rho": 0.0052, "theo": 3.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IP261120P00032000", "bid": 0.1, "bid_size": 19.0, "ask": 0.25, "ask_size": 31.0, "iv": 0.4695, "open_interest": 42.0, "volume": 15.0, "delta": -0.1356, "gamma": 0.0711, "vega": 0.0133, "theta": -0.0298, "rho": -0.0016, "theo": 0.2144, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:41:37", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "IP261120C00032500", "bid": 2.4, "bid_size": 560.0, "ask": 3.7, "ask_size": 49.0, "iv": 0.2912, "open_interest": 662.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.072, "vega": 0.0095, "theta": -0.0266, "rho": 0.0052, "theo": 3.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:21:11", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IP261120P00032500", "bid": 0.1, "bid_size": 5.0, "ask": 0.55, "ask_size": 176.0, "iv": 0.5145, "open_interest": 419.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.086, "vega": 0.0153, "theta": -0.0329, "rho": -0.0019, "theo": 0.2654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T15:34:18", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IP261120C00033000", "bid": 2.3, "bid_size": 29.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.4991, "open_interest": 16.0, "volume": 2.0, "delta": 0.8688, "gamma": 0.0922, "vega": 0.0122, "theta": -0.0315, "rho": 0.0052, "theo": 2.6938, "change": 0.475, "open": 2.3, "high": 2.4, "low": 2.3, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:34:53", "percent_change": 24.6753, "prev_day_close": 1.92499995231628}, {"option": "IP261120P00033000", "bid": 0.05, "bid_size": 352.0, "ask": 0.5, "ask_size": 187.0, "iv": 0.4199, "open_interest": 115.0, "volume": 0.0, "delta": -0.2071, "gamma": 0.1031, "vega": 0.0175, "theta": -0.0361, "rho": -0.0024, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T13:15:20", "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "IP261120C00034000", "bid": 1.3, "bid_size": 332.0, "ask": 2.0, "ask_size": 28.0, "iv": 0.2941, "open_interest": 125.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.1437, "vega": 0.0181, "theta": -0.0425, "rho": 0.0051, "theo": 1.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T14:42:20", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "IP261120P00034000", "bid": 0.25, "bid_size": 139.0, "ask": 1.0, "ask_size": 143.0, "iv": 0.4542, "open_interest": 55.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.1408, "vega": 0.0217, "theta": -0.0417, "rho": -0.0035, "theo": 0.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:04:58", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IP261120C00035000", "bid": 0.9, "bid_size": 190.0, "ask": 1.25, "ask_size": 27.0, "iv": 0.3723, "open_interest": 9164.0, "volume": 18.0, "delta": 0.6059, "gamma": 0.1888, "vega": 0.0224, "theta": -0.05, "rho": 0.0045, "theo": 1.1134, "change": 0.305, "open": 0.95, "high": 1.22, "low": 0.95, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-09T15:56:58", "percent_change": 39.3548, "prev_day_close": 0.775000005960464}, {"option": "IP261120P00035000", "bid": 0.8, "bid_size": 16.0, "ask": 1.1, "ask_size": 28.0, "iv": 0.411, "open_interest": 537.0, "volume": 3.0, "delta": -0.4708, "gamma": 0.1676, "vega": 0.0242, "theta": -0.0439, "rho": -0.005, "theo": 0.8976, "change": -0.725, "open": 1.32, "high": 1.32, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:18:34", "percent_change": -46.0317, "prev_day_close": 1.57499998807907}, {"option": "IP261120C00036000", "bid": 0.4, "bid_size": 254.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.354, "open_interest": 129.0, "volume": 17.0, "delta": 0.414, "gamma": 0.1884, "vega": 0.0228, "theta": -0.048, "rho": 0.0034, "theo": 0.6156, "change": 0.125, "open": 0.49, "high": 0.67, "low": 0.49, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:53:10", "percent_change": 29.4118, "prev_day_close": 0.424999997019768}, {"option": "IP261120P00036000", "bid": 1.05, "bid_size": 100.0, "ask": 2.2, "ask_size": 81.0, "iv": 0.4532, "open_interest": 60.0, "volume": 0.0, "delta": -0.6364, "gamma": 0.161, "vega": 0.0228, "theta": -0.0406, "rho": -0.0064, "theo": 1.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T15:09:19", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "IP261120C00037000", "bid": 0.05, "bid_size": 715.0, "ask": 0.5, "ask_size": 43.0, "iv": 0.3632, "open_interest": 226.0, "volume": 25.0, "delta": 0.2556, "gamma": 0.1457, "vega": 0.0193, "theta": -0.0386, "rho": 0.0024, "theo": 0.333, "change": 0.12, "open": 0.3, "high": 0.37, "low": 0.2, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:34:20", "percent_change": 48.0, "prev_day_close": 0.250000007450581}, {"option": "IP261120P00037000", "bid": 2.05, "bid_size": 31.0, "ask": 3.0, "ask_size": 24.0, "iv": 0.5483, "open_interest": 5.0, "volume": 0.0, "delta": -0.7693, "gamma": 0.1269, "vega": 0.0186, "theta": -0.0334, "rho": -0.0073, "theo": 2.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.18, "last_trade_time": "2026-11-06T12:01:28", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IP261120C00037500", "bid": 0.1, "bid_size": 82.0, "ask": 0.55, "ask_size": 81.0, "iv": 0.4484, "open_interest": 582.0, "volume": 1.0, "delta": 0.1987, "gamma": 0.121, "vega": 0.0169, "theta": -0.0333, "rho": 0.002, "theo": 0.2489, "change": 0.0, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:44:41", "percent_change": -1.49012e-06, "prev_day_close": 0.200000002980232}, {"option": "IP261120P00037500", "bid": 1.95, "bid_size": 166.0, "ask": 3.5, "ask_size": 108.0, "iv": 0.4547, "open_interest": 173.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.1076, "vega": 0.0161, "theta": -0.0294, "rho": -0.0077, "theo": 2.6408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:46:07", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IP261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 30.0, "iv": 0.3462, "open_interest": 73.0, "volume": 14.0, "delta": 0.1552, "gamma": 0.099, "vega": 0.0146, "theta": -0.0286, "rho": 0.0016, "theo": 0.1892, "change": 0.0, "open": 0.13, "high": 0.19, "low": 0.13, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:00:24", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "IP261120P00038000", "bid": 2.65, "bid_size": 29.0, "ask": 3.9, "ask_size": 23.0, "iv": 0.5365, "open_interest": 1.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0897, "vega": 0.0138, "theta": -0.0257, "rho": -0.0078, "theo": 3.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-26T09:53:22", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IP261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 30.0, "iv": 0.4009, "open_interest": 30.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0656, "vega": 0.0105, "theta": -0.0211, "rho": 0.0011, "theo": 0.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:29:39", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IP261120P00039000", "bid": 3.6, "bid_size": 17.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.5171, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0612, "vega": 0.0101, "theta": -0.0193, "rho": -0.0081, "theo": 4.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IP261120C00040000", "bid": 0.05, "bid_size": 6.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.4744, "open_interest": 722.0, "volume": 42.0, "delta": 0.0636, "gamma": 0.0438, "vega": 0.0076, "theta": -0.0157, "rho": 0.0007, "theo": 0.0743, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:29:14", "percent_change": -44.0, "prev_day_close": 0.125000001862645}, {"option": "IP261120P00040000", "bid": 4.0, "bid_size": 297.0, "ask": 6.0, "ask_size": 114.0, "iv": 0.502, "open_interest": 126.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0417, "vega": 0.0074, "theta": -0.0145, "rho": -0.0084, "theo": 4.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-11-03T10:39:00", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IP261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 35.0, "iv": 0.7034, "open_interest": 14.0, "volume": 0.0, "delta": 0.043, "gamma": 0.03, "vega": 0.0056, "theta": -0.0119, "rho": 0.0005, "theo": 0.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T13:02:55", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "IP261120P00041000", "bid": 4.9, "bid_size": 76.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0289, "vega": 0.0054, "theta": -0.0108, "rho": -0.0085, "theo": 5.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IP261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 25.0, "iv": 0.7802, "open_interest": 1.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.021, "vega": 0.0042, "theta": -0.0092, "rho": 0.0004, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T12:34:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261120P00042000", "bid": 5.9, "bid_size": 76.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0203, "vega": 0.004, "theta": -0.0081, "rho": -0.0086, "theo": 6.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IP261120C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 15.0, "iv": 0.5324, "open_interest": 265.0, "volume": 5.0, "delta": 0.0256, "gamma": 0.0178, "vega": 0.0037, "theta": -0.0082, "rho": 0.0003, "theo": 0.03, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:20:28", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "IP261120P00042500", "bid": 6.6, "bid_size": 21.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.7398, "open_interest": 1.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0172, "vega": 0.0035, "theta": -0.007, "rho": -0.0086, "theo": 7.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-24T13:28:26", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "IP261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0151, "vega": 0.0032, "theta": -0.0073, "rho": 0.0002, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261120P00043000", "bid": 6.9, "bid_size": 76.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9792, "gamma": 0.0146, "vega": 0.003, "theta": -0.0061, "rho": -0.0087, "theo": 7.93, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "IP261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": 0.016, "gamma": 0.0111, "vega": 0.0025, "theta": -0.0058, "rho": 0.0002, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261120P00044000", "bid": 7.9, "bid_size": 67.0, "ask": 9.8, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0107, "vega": 0.0023, "theta": -0.0045, "rho": -0.0088, "theo": 8.923, "change": 0.0, "open": 0.0, "high": 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": "IP261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7367, "open_interest": 92.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0083, "vega": 0.0019, "theta": -0.0047, "rho": 0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IP261120P00045000", "bid": 8.9, "bid_size": 67.0, "ask": 10.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9885, "gamma": 0.008, "vega": 0.0018, "theta": -0.0033, "rho": -0.009, "theo": 9.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-05T11:03:51", "percent_change": 0.0, "prev_day_close": 11.1499996185303}, {"option": "IP261120C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 60.0, "iv": 1.1153, "open_interest": 93.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0043, "vega": 0.0011, "theta": -0.0028, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T15:18:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261120P00047500", "bid": 11.4, "bid_size": 65.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0041, "vega": 0.001, "theta": -0.0012, "rho": -0.0094, "theo": 12.4097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "IP261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 130.0, "iv": 1.2559, "open_interest": 885.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0024, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T13:31:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261120P00050000", "bid": 13.9, "bid_size": 65.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0022, "vega": 0.0006, "theta": 0.0, "rho": -0.0098, "theo": 14.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "IP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.5071, "open_interest": 2.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-27T14:46:27", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261120P00055000", "bid": 18.9, "bid_size": 65.0, "ask": 20.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": -0.0107, "theo": 19.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "IP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.7275, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261120P00060000", "bid": 23.9, "bid_size": 65.0, "ask": 25.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0116, "theo": 24.8929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "IP261127C00022000", "bid": 12.6, "bid_size": 46.0, "ask": 14.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": 0.0037, "theo": 13.5571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "IP261127P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0126, "gamma": 0.0042, "vega": 0.0025, "theta": -0.0066, "rho": -0.0002, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261127C00023000", "bid": 11.6, "bid_size": 46.0, "ask": 13.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0001, "rho": 0.0038, "theo": 12.5589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "IP261127P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.2363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0054, "vega": 0.003, "theta": -0.0075, "rho": -0.0003, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 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": "IP261127C00024000", "bid": 10.6, "bid_size": 46.0, "ask": 12.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0023, "vega": 0.0007, "theta": -0.0008, "rho": 0.004, "theo": 11.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "IP261127P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.1328, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0069, "vega": 0.0037, "theta": -0.0085, "rho": -0.0004, "theo": 0.0496, "change": 0.0, "open": 0.0, "high": 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": "IP261127C00025000", "bid": 9.6, "bid_size": 46.0, "ask": 11.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0035, "vega": 0.001, "theta": -0.0018, "rho": 0.0043, "theo": 10.5636, "change": 0.0, "open": 0.0, "high": 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": "IP261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 16.0, "iv": 1.0612, "open_interest": 10.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.009, "vega": 0.0044, "theta": -0.0096, "rho": -0.0004, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-12T15:15:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261127C00026000", "bid": 8.6, "bid_size": 46.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0052, "vega": 0.0012, "theta": -0.003, "rho": 0.0044, "theo": 9.5671, "change": 0.0, "open": 0.0, "high": 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": "IP261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.9621, "open_interest": 1.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0117, "vega": 0.0054, "theta": -0.011, "rho": -0.0006, "theo": 0.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:34:34", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261127C00027000", "bid": 7.6, "bid_size": 12.0, "ask": 9.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0078, "vega": 0.0021, "theta": -0.0046, "rho": 0.0047, "theo": 8.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "IP261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 14.0, "iv": 0.8656, "open_interest": 15.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0155, "vega": 0.0066, "theta": -0.0126, "rho": -0.0007, "theo": 0.0902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-13T11:38:53", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261127C00028000", "bid": 6.6, "bid_size": 14.0, "ask": 8.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0119, "vega": 0.0026, "theta": -0.0067, "rho": 0.0049, "theo": 7.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IP261127P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0206, "vega": 0.0082, "theta": -0.0145, "rho": -0.0009, "theo": 0.1129, "change": 0.0, "open": 0.0, "high": 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": "IP261127C00029000", "bid": 5.6, "bid_size": 14.0, "ask": 7.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9736, "gamma": 0.0183, "vega": 0.0041, "theta": -0.0096, "rho": 0.0053, "theo": 6.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-10-30T15:56:12", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IP261127P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.6784, "open_interest": 2.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0276, "vega": 0.0102, "theta": -0.0168, "rho": -0.0012, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-05T15:59:20", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "IP261127C00030000", "bid": 4.6, "bid_size": 14.0, "ask": 6.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0284, "vega": 0.0065, "theta": -0.0134, "rho": 0.0058, "theo": 5.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "IP261127P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.568, "open_interest": 12.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0374, "vega": 0.0127, "theta": -0.0194, "rho": -0.0016, "theo": 0.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T12:06:18", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "IP261127C00031000", "bid": 4.0, "bid_size": 10.0, "ask": 5.2, "ask_size": 10.0, "iv": 0.4586, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0441, "vega": 0.0098, "theta": -0.0184, "rho": 0.0064, "theo": 4.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IP261127P00031000", "bid": 0.05, "bid_size": 10.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.4787, "open_interest": 3.0, "volume": 0.0, "delta": -0.1229, "gamma": 0.051, "vega": 0.0159, "theta": -0.0224, "rho": -0.0022, "theo": 0.2503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T15:27:03", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IP261127C00032000", "bid": 3.1, "bid_size": 11.0, "ask": 4.3, "ask_size": 12.0, "iv": 0.4749, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0679, "vega": 0.014, "theta": -0.0246, "rho": 0.007, "theo": 3.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IP261127P00032000", "bid": 0.05, "bid_size": 10.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.4041, "open_interest": 3.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0695, "vega": 0.0197, "theta": -0.0258, "rho": -0.003, "theo": 0.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:21:25", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IP261127C00033000", "bid": 2.0, "bid_size": 34.0, "ask": 3.3, "ask_size": 24.0, "iv": 0.3386, "open_interest": 12.0, "volume": 0.0, "delta": 0.8268, "gamma": 0.1004, "vega": 0.019, "theta": -0.0315, "rho": 0.0075, "theo": 2.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T13:33:55", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "IP261127P00033000", "bid": 0.1, "bid_size": 9.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.3698, "open_interest": 2.0, "volume": 0.0, "delta": -0.2398, "gamma": 0.0929, "vega": 0.0242, "theta": -0.0292, "rho": -0.0042, "theo": 0.491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-11-05T15:53:34", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IP261127C00034000", "bid": 1.35, "bid_size": 25.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.3793, "open_interest": 20.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.1358, "vega": 0.0242, "theta": -0.0371, "rho": 0.0074, "theo": 1.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T09:47:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IP261127P00034000", "bid": 0.4, "bid_size": 9.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.4166, "open_interest": 10.0, "volume": 0.0, "delta": -0.338, "gamma": 0.1182, "vega": 0.0284, "theta": -0.032, "rho": -0.0058, "theo": 0.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-29T12:02:10", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IP261127C00035000", "bid": 1.05, "bid_size": 77.0, "ask": 1.8, "ask_size": 48.0, "iv": 0.4219, "open_interest": 61.0, "volume": 0.0, "delta": 0.5769, "gamma": 0.1567, "vega": 0.0294, "theta": -0.0386, "rho": 0.0075, "theo": 1.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-03T10:23:35", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "IP261127P00035000", "bid": 0.75, "bid_size": 37.0, "ask": 1.45, "ask_size": 30.0, "iv": 0.3799, "open_interest": 9.0, "volume": 0.0, "delta": -0.4644, "gamma": 0.1359, "vega": 0.0308, "theta": -0.0332, "rho": -0.0076, "theo": 1.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.48, "last_trade_time": "2026-11-05T13:21:02", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "IP261127C00036000", "bid": 0.6, "bid_size": 45.0, "ask": 0.95, "ask_size": 23.0, "iv": 0.3593, "open_interest": 17.0, "volume": 1.0, "delta": 0.4229, "gamma": 0.1484, "vega": 0.0299, "theta": -0.0352, "rho": 0.0065, "theo": 0.8177, "change": 0.095, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T09:58:03", "percent_change": 16.5217, "prev_day_close": 0.574999988079071}, {"option": "IP261127P00036000", "bid": 1.5, "bid_size": 30.0, "ask": 1.85, "ask_size": 23.0, "iv": 0.3835, "open_interest": 7.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.135, "vega": 0.03, "theta": -0.032, "rho": -0.0092, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T10:47:18", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "IP261127C00037000", "bid": 0.05, "bid_size": 34.0, "ask": 0.65, "ask_size": 27.0, "iv": 0.3168, "open_interest": 14.0, "volume": 0.0, "delta": 0.2959, "gamma": 0.1214, "vega": 0.0267, "theta": -0.0299, "rho": 0.0051, "theo": 0.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T14:12:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IP261127P00037000", "bid": 2.05, "bid_size": 29.0, "ask": 2.9, "ask_size": 25.0, "iv": 0.4256, "open_interest": 8.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.1167, "vega": 0.0262, "theta": -0.0287, "rho": -0.0102, "theo": 2.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.82, "last_trade_time": "2026-11-04T14:51:17", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "IP261127C00038000", "bid": 0.05, "bid_size": 28.0, "ask": 0.6, "ask_size": 31.0, "iv": 0.3928, "open_interest": 163.0, "volume": 0.0, "delta": 0.2065, "gamma": 0.093, "vega": 0.0222, "theta": -0.025, "rho": 0.0037, "theo": 0.3401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T15:57:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261127P00038000", "bid": 2.55, "bid_size": 11.0, "ask": 3.7, "ask_size": 10.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.8036, "gamma": 0.0924, "vega": 0.0217, "theta": -0.0245, "rho": -0.0107, "theo": 3.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "IP261127C00039000", "bid": 0.05, "bid_size": 5.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.417, "open_interest": 13.0, "volume": 0.0, "delta": 0.147, "gamma": 0.0702, "vega": 0.018, "theta": -0.0209, "rho": 0.0027, "theo": 0.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T15:19:03", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "IP261127P00039000", "bid": 3.3, "bid_size": 11.0, "ask": 4.6, "ask_size": 10.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0703, "vega": 0.017, "theta": -0.0205, "rho": -0.0106, "theo": 4.0882, "change": 0.0, "open": 0.0, "high": 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": "IP261127C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.3933, "open_interest": 37.0, "volume": 0.0, "delta": 0.1071, "gamma": 0.0529, "vega": 0.0144, "theta": -0.0176, "rho": 0.0019, "theo": 0.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:46:33", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "IP261127P00040000", "bid": 4.3, "bid_size": 10.0, "ask": 5.7, "ask_size": 10.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0529, "vega": 0.0134, "theta": -0.0169, "rho": -0.0105, "theo": 5.0259, "change": 0.0, "open": 0.0, "high": 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": "IP261127C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.548, "open_interest": 2.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0403, "vega": 0.0116, "theta": -0.0148, "rho": 0.0014, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T14:30:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261127P00041000", "bid": 5.0, "bid_size": 10.0, "ask": 6.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0399, "vega": 0.0107, "theta": -0.0138, "rho": -0.0107, "theo": 5.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IP261127C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.608, "open_interest": 1.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.031, "vega": 0.0095, "theta": -0.0126, "rho": 0.0011, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:14:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261127P00042000", "bid": 5.9, "bid_size": 10.0, "ask": 7.9, "ask_size": 10.0, "iv": 0.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.9468, "gamma": 0.0303, "vega": 0.0085, "theta": -0.0113, "rho": -0.0105, "theo": 6.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IP261127C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": 0.0473, "gamma": 0.0242, "vega": 0.0077, "theta": -0.0107, "rho": 0.0009, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 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": "IP261127P00043000", "bid": 6.9, "bid_size": 10.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9597, "gamma": 0.0233, "vega": 0.0066, "theta": -0.0092, "rho": -0.0102, "theo": 7.9401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IP261127C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.7196, "open_interest": 0.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0191, "vega": 0.0064, "theta": -0.0092, "rho": 0.0007, "theo": 0.0586, "change": 0.0, "open": 0.0, "high": 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": "IP261127P00044000", "bid": 7.9, "bid_size": 10.0, "ask": 9.9, "ask_size": 10.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": -0.969, "gamma": 0.0181, "vega": 0.0055, "theta": -0.0074, "rho": -0.0103, "theo": 8.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IP261127C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.751, "open_interest": 0.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0153, "vega": 0.0053, "theta": -0.008, "rho": 0.0005, "theo": 0.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261127P00045000", "bid": 8.9, "bid_size": 11.0, "ask": 10.9, "ask_size": 10.0, "iv": 0.5214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.0142, "vega": 0.0043, "theta": -0.006, "rho": -0.0101, "theo": 9.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IP261127C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 23.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0058, "vega": 0.0024, "theta": -0.0042, "rho": 0.0002, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 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": "IP261127P00050000", "bid": 14.3, "bid_size": 12.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.9815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0049, "vega": 0.0017, "theta": -0.0013, "rho": -0.0103, "theo": 14.891, "change": 0.0, "open": 0.0, "high": 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": "IP261204C00022000", "bid": 12.6, "bid_size": 41.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0008, "vega": 0.0002, "theta": 0.0, "rho": 0.0037, "theo": 13.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "IP261204P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 1.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0044, "vega": 0.0032, "theta": -0.0052, "rho": -0.0004, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 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": "IP261204C00023000", "bid": 11.6, "bid_size": 41.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0013, "vega": 0.0005, "theta": 0.0, "rho": 0.0039, "theo": 12.5814, "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": 11.5499997138977}, {"option": "IP261204P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 1.077, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0057, "vega": 0.0039, "theta": -0.006, "rho": -0.0004, "theo": 0.0471, "change": 0.0, "open": 0.0, "high": 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": "IP261204C00024000", "bid": 10.6, "bid_size": 41.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0021, "vega": 0.0006, "theta": 0.0, "rho": 0.0041, "theo": 11.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "IP261204P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.9877, "open_interest": 0.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0073, "vega": 0.0048, "theta": -0.0069, "rho": -0.0006, "theo": 0.0572, "change": 0.0, "open": 0.0, "high": 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": "IP261204C00025000", "bid": 9.6, "bid_size": 41.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0033, "vega": 0.0011, "theta": -0.0007, "rho": 0.0043, "theo": 10.5856, "change": 0.0, "open": 0.0, "high": 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": "IP261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 11.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0095, "vega": 0.0058, "theta": -0.0079, "rho": -0.0007, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 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": "IP261204C00026000", "bid": 8.6, "bid_size": 41.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0054, "vega": 0.0015, "theta": -0.0021, "rho": 0.0047, "theo": 9.5897, "change": 0.0, "open": 0.0, "high": 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": "IP261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.7713, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0124, "vega": 0.0071, "theta": -0.0091, "rho": -0.0009, "theo": 0.0868, "change": 0.0, "open": 0.0, "high": 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": "IP261204C00027000", "bid": 7.6, "bid_size": 41.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0086, "vega": 0.0028, "theta": -0.0037, "rho": 0.0053, "theo": 8.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "IP261204P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0163, "vega": 0.0087, "theta": -0.0105, "rho": -0.0011, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261204C00028000", "bid": 6.6, "bid_size": 41.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0139, "vega": 0.0033, "theta": -0.0062, "rho": 0.0054, "theo": 7.6045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "IP261204P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0581, "gamma": 0.0216, "vega": 0.0107, "theta": -0.0122, "rho": -0.0015, "theo": 0.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IP261204C00029000", "bid": 5.6, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0219, "vega": 0.0058, "theta": -0.0094, "rho": 0.0064, "theo": 6.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IP261204P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.5417, "open_interest": 2.0, "volume": 0.0, "delta": -0.0766, "gamma": 0.0287, "vega": 0.0133, "theta": -0.0142, "rho": -0.0019, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-27T15:42:01", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "IP261204C00030000", "bid": 4.6, "bid_size": 15.0, "ask": 6.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0342, "vega": 0.0094, "theta": -0.0136, "rho": 0.0076, "theo": 5.6447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T09:54:58", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IP261204P00030000", "bid": 0.05, "bid_size": 34.0, "ask": 0.4, "ask_size": 38.0, "iv": 0.5008, "open_interest": 17.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0382, "vega": 0.0165, "theta": -0.0164, "rho": -0.0025, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:43:44", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "IP261204C00031000", "bid": 4.0, "bid_size": 14.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.052, "vega": 0.0141, "theta": -0.0188, "rho": 0.0084, "theo": 4.6886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-10-27T09:54:58", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IP261204P00031000", "bid": 0.05, "bid_size": 31.0, "ask": 0.55, "ask_size": 41.0, "iv": 0.4638, "open_interest": 3.0, "volume": 1.0, "delta": -0.1378, "gamma": 0.0508, "vega": 0.0204, "theta": -0.019, "rho": -0.0034, "theo": 0.316, "change": -0.075, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T09:40:24", "percent_change": -17.6471, "prev_day_close": 0.425000011920929}, {"option": "IP261204C00032000", "bid": 2.95, "bid_size": 18.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0751, "vega": 0.0198, "theta": -0.0243, "rho": 0.0106, "theo": 3.7673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-06T15:57:36", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IP261204P00032000", "bid": 0.05, "bid_size": 11.0, "ask": 0.7, "ask_size": 28.0, "iv": 0.4558, "open_interest": 35.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0667, "vega": 0.0249, "theta": -0.0217, "rho": -0.0045, "theo": 0.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T10:45:18", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IP261204C00033000", "bid": 2.1, "bid_size": 13.0, "ask": 3.5, "ask_size": 12.0, "iv": 0.366, "open_interest": 3.0, "volume": 0.0, "delta": 0.7892, "gamma": 0.1, "vega": 0.0259, "theta": -0.0287, "rho": 0.0117, "theo": 2.9062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-10-28T10:50:02", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IP261204P00033000", "bid": 0.4, "bid_size": 9.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.4328, "open_interest": 1.0, "volume": 0.0, "delta": -0.2567, "gamma": 0.0854, "vega": 0.0296, "theta": -0.0245, "rho": -0.0061, "theo": 0.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T13:28:38", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "IP261204C00034000", "bid": 1.55, "bid_size": 46.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.3184, "open_interest": 1.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.1197, "vega": 0.0316, "theta": -0.0308, "rho": 0.0119, "theo": 2.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-05T10:27:06", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IP261204P00034000", "bid": 0.55, "bid_size": 30.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.3962, "open_interest": 4.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.1039, "vega": 0.034, "theta": -0.0267, "rho": -0.008, "theo": 0.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-05T12:33:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IP261204C00035000", "bid": 1.0, "bid_size": 126.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.3662, "open_interest": 39.0, "volume": 31.0, "delta": 0.5616, "gamma": 0.1267, "vega": 0.036, "theta": -0.0302, "rho": 0.012, "theo": 1.5066, "change": 0.375, "open": 1.25, "high": 1.5, "low": 1.25, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:01:42", "percent_change": 33.3333, "prev_day_close": 1.125}, {"option": "IP261204P00035000", "bid": 0.95, "bid_size": 30.0, "ask": 1.55, "ask_size": 26.0, "iv": 0.3708, "open_interest": 1.0, "volume": 0.0, "delta": -0.4579, "gamma": 0.1164, "vega": 0.0364, "theta": -0.0278, "rho": -0.0102, "theo": 1.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-03T12:26:14", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IP261204C00036000", "bid": 0.6, "bid_size": 162.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.3685, "open_interest": 110.0, "volume": 6.0, "delta": 0.4378, "gamma": 0.1204, "vega": 0.036, "theta": -0.0278, "rho": 0.01, "theo": 1.0311, "change": 0.05, "open": 0.85, "high": 0.88, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T12:12:33", "percent_change": 6.25, "prev_day_close": 0.799999982118606}, {"option": "IP261204P00036000", "bid": 1.55, "bid_size": 42.0, "ask": 2.5, "ask_size": 39.0, "iv": 0.4323, "open_interest": 10.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.1177, "vega": 0.0359, "theta": -0.0272, "rho": -0.0121, "theo": 1.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T11:31:48", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "IP261204C00037000", "bid": 0.2, "bid_size": 45.0, "ask": 0.9, "ask_size": 22.0, "iv": 0.3277, "open_interest": 1.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.1063, "vega": 0.0333, "theta": -0.0251, "rho": 0.0079, "theo": 0.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-29T15:13:39", "percent_change": 0.0, "prev_day_close": 0.400000013411045}, {"option": "IP261204P00037000", "bid": 2.2, "bid_size": 26.0, "ask": 2.85, "ask_size": 25.0, "iv": 0.3881, "open_interest": 1.0, "volume": 0.0, "delta": -0.6818, "gamma": 0.1076, "vega": 0.0328, "theta": -0.0252, "rho": -0.0135, "theo": 2.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T12:23:11", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IP261204C00038000", "bid": 0.05, "bid_size": 46.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.355, "open_interest": 13.0, "volume": 1.0, "delta": 0.245, "gamma": 0.0888, "vega": 0.029, "theta": -0.0222, "rho": 0.006, "theo": 0.4835, "change": 0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:48:40", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "IP261204P00038000", "bid": 2.75, "bid_size": 25.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.3688, "open_interest": 0.0, "volume": 0.0, "delta": -0.768, "gamma": 0.0912, "vega": 0.028, "theta": -0.0224, "rho": -0.0139, "theo": 3.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IP261204C00039000", "bid": 0.05, "bid_size": 41.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.3819, "open_interest": 6.0, "volume": 0.0, "delta": 0.1818, "gamma": 0.0716, "vega": 0.0244, "theta": -0.0192, "rho": 0.0044, "theo": 0.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:44:08", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261204P00039000", "bid": 3.5, "bid_size": 23.0, "ask": 4.7, "ask_size": 20.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.8324, "gamma": 0.0737, "vega": 0.0229, "theta": -0.0192, "rho": -0.0138, "theo": 4.1335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "IP261204C00040000", "bid": 0.05, "bid_size": 30.0, "ask": 0.35, "ask_size": 40.0, "iv": 0.3917, "open_interest": 5.0, "volume": 2.0, "delta": 0.1361, "gamma": 0.0568, "vega": 0.0202, "theta": -0.0165, "rho": 0.0033, "theo": 0.2472, "change": 0.0, "open": 0.22, "high": 0.22, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:07:15", "percent_change": -1.49012e-06, "prev_day_close": 0.150000002235174}, {"option": "IP261204P00040000", "bid": 4.2, "bid_size": 13.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.4443, "open_interest": 0.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0581, "vega": 0.0184, "theta": -0.0162, "rho": -0.0135, "theo": 5.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IP261204C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 21.0, "iv": 0.3956, "open_interest": 1.0, "volume": 2.0, "delta": 0.1033, "gamma": 0.0447, "vega": 0.0167, "theta": -0.0141, "rho": 0.0025, "theo": 0.1837, "change": -0.095, "open": 0.22, "high": 0.22, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:05:46", "percent_change": -42.2222, "prev_day_close": 0.224999994039536}, {"option": "IP261204P00041000", "bid": 5.2, "bid_size": 13.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.404, "open_interest": 0.0, "volume": 0.0, "delta": -0.9115, "gamma": 0.0452, "vega": 0.0147, "theta": -0.0134, "rho": -0.0129, "theo": 5.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IP261204C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 42.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.0353, "vega": 0.0137, "theta": -0.012, "rho": 0.0019, "theo": 0.1396, "change": 0.0, "open": 0.0, "high": 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": "IP261204P00042000", "bid": 6.1, "bid_size": 13.0, "ask": 7.8, "ask_size": 14.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0351, "vega": 0.0116, "theta": -0.0109, "rho": -0.0125, "theo": 6.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IP261204C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.028, "vega": 0.0114, "theta": -0.0103, "rho": 0.0015, "theo": 0.1082, "change": 0.0, "open": 0.0, "high": 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": "IP261204P00043000", "bid": 6.9, "bid_size": 11.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.4967, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0272, "vega": 0.0092, "theta": -0.0088, "rho": -0.0122, "theo": 7.9262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IP261204C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 12.0, "iv": 0.6042, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0224, "vega": 0.0095, "theta": -0.0089, "rho": 0.0012, "theo": 0.0853, "change": 0.0, "open": 0.0, "high": 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": "IP261204P00044000", "bid": 7.9, "bid_size": 11.0, "ask": 10.0, "ask_size": 10.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.9635, "gamma": 0.0212, "vega": 0.0073, "theta": -0.007, "rho": -0.0114, "theo": 8.908, "change": 0.0, "open": 0.0, "high": 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": "IP261204C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.6485, "open_interest": 0.0, "volume": 0.0, "delta": 0.0394, "gamma": 0.0181, "vega": 0.0079, "theta": -0.0076, "rho": 0.001, "theo": 0.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IP261204P00045000", "bid": 9.0, "bid_size": 10.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.6665, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0165, "vega": 0.0058, "theta": -0.0054, "rho": -0.0112, "theo": 9.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IP261211C00022000", "bid": 12.6, "bid_size": 42.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0008, "vega": 0.0004, "theta": 0.0, "rho": 0.0038, "theo": 13.5786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "IP261211P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 60.0, "iv": 1.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0049, "vega": 0.0042, "theta": -0.0048, "rho": -0.0005, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 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": "IP261211C00023000", "bid": 11.6, "bid_size": 42.0, "ask": 13.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0015, "vega": 0.0004, "theta": 0.0, "rho": 0.0039, "theo": 12.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "IP261211P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0062, "vega": 0.005, "theta": -0.0055, "rho": -0.0006, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 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": "IP261211C00024000", "bid": 10.6, "bid_size": 42.0, "ask": 12.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0024, "vega": 0.0009, "theta": -0.0001, "rho": 0.0041, "theo": 11.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "IP261211P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 60.0, "iv": 0.8747, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.008, "vega": 0.0061, "theta": -0.0064, "rho": -0.0008, "theo": 0.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261211C00025000", "bid": 9.6, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0041, "vega": 0.0012, "theta": -0.0012, "rho": 0.0046, "theo": 10.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "IP261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.7544, "open_interest": 0.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0104, "vega": 0.0074, "theta": -0.0073, "rho": -0.001, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261211C00026000", "bid": 8.6, "bid_size": 5.0, "ask": 10.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0067, "vega": 0.0026, "theta": -0.0025, "rho": 0.0048, "theo": 9.5894, "change": 0.0, "open": 0.0, "high": 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": "IP261211P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0134, "vega": 0.0091, "theta": -0.0084, "rho": -0.0013, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261211C00027000", "bid": 7.6, "bid_size": 5.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0111, "vega": 0.0031, "theta": -0.0047, "rho": 0.0056, "theo": 8.5979, "change": 0.0, "open": 0.0, "high": 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": "IP261211P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.6143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0175, "vega": 0.0111, "theta": -0.0098, "rho": -0.0017, "theo": 0.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261211C00028000", "bid": 6.6, "bid_size": 5.0, "ask": 8.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9747, "gamma": 0.0176, "vega": 0.0058, "theta": -0.0074, "rho": 0.0071, "theo": 7.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IP261211P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 94.0, "iv": 0.5981, "open_interest": 10.0, "volume": 0.0, "delta": -0.067, "gamma": 0.0228, "vega": 0.0136, "theta": -0.0113, "rho": -0.0021, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T12:52:45", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IP261211C00029000", "bid": 5.6, "bid_size": 5.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9584, "gamma": 0.0275, "vega": 0.0088, "theta": -0.0111, "rho": 0.0072, "theo": 6.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IP261211P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.5276, "open_interest": 10.0, "volume": 0.0, "delta": -0.0876, "gamma": 0.0298, "vega": 0.0166, "theta": -0.0131, "rho": -0.0028, "theo": 0.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:11:03", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IP261211C00030000", "bid": 4.7, "bid_size": 13.0, "ask": 6.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9317, "gamma": 0.0409, "vega": 0.0114, "theta": -0.0153, "rho": 0.0092, "theo": 5.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IP261211P00030000", "bid": 0.05, "bid_size": 118.0, "ask": 0.5, "ask_size": 68.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": -0.1155, "gamma": 0.0389, "vega": 0.0204, "theta": -0.0151, "rho": -0.0036, "theo": 0.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IP261211C00031000", "bid": 3.8, "bid_size": 13.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8915, "gamma": 0.0578, "vega": 0.0174, "theta": -0.0197, "rho": 0.0116, "theo": 4.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IP261211P00031000", "bid": 0.05, "bid_size": 150.0, "ask": 0.65, "ask_size": 69.0, "iv": 0.4337, "open_interest": 2.0, "volume": 2.0, "delta": -0.1534, "gamma": 0.0504, "vega": 0.0247, "theta": -0.0173, "rho": -0.0048, "theo": 0.3935, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:42:09", "percent_change": -33.3333, "prev_day_close": 0.525000005960464}, {"option": "IP261211C00032000", "bid": 3.1, "bid_size": 25.0, "ask": 4.3, "ask_size": 20.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": 0.8335, "gamma": 0.0763, "vega": 0.0242, "theta": -0.0234, "rho": 0.014, "theo": 3.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "IP261211P00032000", "bid": 0.15, "bid_size": 42.0, "ask": 0.85, "ask_size": 36.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0642, "vega": 0.0296, "theta": -0.0196, "rho": -0.0062, "theo": 0.5341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "IP261211C00033000", "bid": 2.2, "bid_size": 121.0, "ask": 3.6, "ask_size": 60.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0925, "vega": 0.0311, "theta": -0.0254, "rho": 0.0156, "theo": 3.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IP261211P00033000", "bid": 0.35, "bid_size": 40.0, "ask": 1.05, "ask_size": 31.0, "iv": 0.3923, "open_interest": 4.0, "volume": 3.0, "delta": -0.2719, "gamma": 0.0795, "vega": 0.0345, "theta": -0.0218, "rho": -0.0082, "theo": 0.7362, "change": -0.375, "open": 0.85, "high": 0.85, "low": 0.6, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T10:46:15", "percent_change": -30.6122, "prev_day_close": 1.22500002384186}, {"option": "IP261211C00034000", "bid": 1.9, "bid_size": 170.0, "ask": 2.8, "ask_size": 55.0, "iv": 0.3995, "open_interest": 2.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.1027, "vega": 0.038, "theta": -0.0257, "rho": 0.0175, "theo": 2.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-06T12:35:38", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IP261211P00034000", "bid": 0.7, "bid_size": 30.0, "ask": 1.5, "ask_size": 29.0, "iv": 0.4047, "open_interest": 3.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0938, "vega": 0.0387, "theta": -0.0236, "rho": -0.0105, "theo": 1.0248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T12:36:33", "percent_change": 0.0, "prev_day_close": 1.57500004768372}, {"option": "IP261211C00035000", "bid": 1.15, "bid_size": 196.0, "ask": 1.75, "ask_size": 30.0, "iv": 0.3153, "open_interest": 4.0, "volume": 0.0, "delta": 0.5553, "gamma": 0.1064, "vega": 0.041, "theta": -0.025, "rho": 0.0158, "theo": 1.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T15:56:56", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IP261211P00035000", "bid": 1.05, "bid_size": 24.0, "ask": 2.0, "ask_size": 11.0, "iv": 0.3978, "open_interest": 1.0, "volume": 0.0, "delta": -0.4557, "gamma": 0.1034, "vega": 0.0412, "theta": -0.0245, "rho": -0.0129, "theo": 1.4267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T09:41:35", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IP261211C00036000", "bid": 0.75, "bid_size": 9.0, "ask": 1.65, "ask_size": 34.0, "iv": 0.3656, "open_interest": 2.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.104, "vega": 0.0412, "theta": -0.024, "rho": 0.0135, "theo": 1.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.17, "last_trade_time": "2026-11-02T10:46:35", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IP261211P00036000", "bid": 1.65, "bid_size": 9.0, "ask": 2.5, "ask_size": 11.0, "iv": 0.3981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5597, "gamma": 0.1051, "vega": 0.0409, "theta": -0.0242, "rho": -0.0151, "theo": 1.9571, "change": 0.0, "open": 0.0, "high": 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": "IP261211C00037000", "bid": 0.4, "bid_size": 76.0, "ask": 1.25, "ask_size": 53.0, "iv": 0.3606, "open_interest": 2.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0963, "vega": 0.0387, "theta": -0.0225, "rho": 0.0107, "theo": 0.8659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T15:57:08", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IP261211P00037000", "bid": 2.4, "bid_size": 24.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.4452, "open_interest": 5.0, "volume": 0.0, "delta": -0.6573, "gamma": 0.0989, "vega": 0.038, "theta": -0.0229, "rho": -0.0166, "theo": 2.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:47:47", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "IP261211C00038000", "bid": 0.25, "bid_size": 40.0, "ask": 0.95, "ask_size": 54.0, "iv": 0.3725, "open_interest": 4.0, "volume": 6.0, "delta": 0.2737, "gamma": 0.0843, "vega": 0.0347, "theta": -0.0204, "rho": 0.0084, "theo": 0.6195, "change": 0.085, "open": 0.5, "high": 0.56, "low": 0.45, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:10:00", "percent_change": 17.8947, "prev_day_close": 0.475000008940697}, {"option": "IP261211P00038000", "bid": 2.75, "bid_size": 29.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.3478, "open_interest": 4.0, "volume": 0.0, "delta": -0.7402, "gamma": 0.0874, "vega": 0.0337, "theta": -0.0208, "rho": -0.0176, "theo": 3.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T09:55:24", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IP261211C00039000", "bid": 0.05, "bid_size": 72.0, "ask": 0.7, "ask_size": 52.0, "iv": 0.3632, "open_interest": 3.0, "volume": 38.0, "delta": 0.2099, "gamma": 0.071, "vega": 0.0301, "theta": -0.0181, "rho": 0.0064, "theo": 0.4492, "change": 0.075, "open": 0.32, "high": 0.4, "low": 0.32, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T13:12:08", "percent_change": 23.0769, "prev_day_close": 0.325000002980232}, {"option": "IP261211P00039000", "bid": 3.7, "bid_size": 27.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8059, "gamma": 0.0739, "vega": 0.0286, "theta": -0.0184, "rho": -0.0175, "theo": 4.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IP261211C00040000", "bid": 0.15, "bid_size": 58.0, "ask": 0.55, "ask_size": 2.0, "iv": 0.3563, "open_interest": 1.0, "volume": 0.0, "delta": 0.1614, "gamma": 0.0583, "vega": 0.0256, "theta": -0.0158, "rho": 0.0049, "theo": 0.3316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "IP261211P00040000", "bid": 4.6, "bid_size": 21.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8559, "gamma": 0.0607, "vega": 0.0236, "theta": -0.0159, "rho": -0.0171, "theo": 5.1032, "change": 0.0, "open": 0.0, "high": 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": "IP261211C00041000", "bid": 0.05, "bid_size": 28.0, "ask": 0.25, "ask_size": 35.0, "iv": 0.3635, "open_interest": 8.0, "volume": 6.0, "delta": 0.1249, "gamma": 0.0474, "vega": 0.0216, "theta": -0.0137, "rho": 0.0038, "theo": 0.2495, "change": -0.05, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:58:04", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "IP261211P00041000", "bid": 5.2, "bid_size": 14.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.049, "vega": 0.0191, "theta": -0.0135, "rho": -0.0164, "theo": 6.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IP261211C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 41.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0383, "vega": 0.0181, "theta": -0.0118, "rho": 0.003, "theo": 0.1911, "change": 0.0, "open": 0.0, "high": 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": "IP261211P00042000", "bid": 6.1, "bid_size": 13.0, "ask": 7.7, "ask_size": 13.0, "iv": 0.36, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.039, "vega": 0.0151, "theta": -0.0113, "rho": -0.0153, "theo": 6.98, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IP261211C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 24.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0771, "gamma": 0.031, "vega": 0.0152, "theta": -0.0102, "rho": 0.0024, "theo": 0.1489, "change": 0.0, "open": 0.0, "high": 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": "IP261211P00043000", "bid": 6.9, "bid_size": 5.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.4861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9408, "gamma": 0.0309, "vega": 0.0119, "theta": -0.0093, "rho": -0.014, "theo": 7.9453, "change": 0.0, "open": 0.0, "high": 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": "IP261211C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 28.0, "iv": 0.5325, "open_interest": 0.0, "volume": 0.0, "delta": 0.0616, "gamma": 0.0252, "vega": 0.0128, "theta": -0.0088, "rho": 0.0019, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 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": "IP261211P00044000", "bid": 7.9, "bid_size": 5.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": -0.9556, "gamma": 0.0244, "vega": 0.0098, "theta": -0.0075, "rho": -0.0138, "theo": 8.9211, "change": 0.0, "open": 0.0, "high": 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": "IP261211C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 28.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0206, "vega": 0.0108, "theta": -0.0077, "rho": 0.0015, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 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": "IP261211P00045000", "bid": 8.9, "bid_size": 5.0, "ask": 11.1, "ask_size": 5.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0192, "vega": 0.0074, "theta": -0.0059, "rho": -0.0128, "theo": 9.904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IP261218C00015000", "bid": 19.6, "bid_size": 41.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 20.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "IP261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 1.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0008, "vega": 0.0011, "theta": -0.0014, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IP261218C00017500", "bid": 17.1, "bid_size": 41.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 18.0586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IP261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 181.0, "iv": 1.2861, "open_interest": 18.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0015, "vega": 0.0018, "theta": -0.0019, "rho": -0.0002, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-05-15T10:44:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261218C00020000", "bid": 14.6, "bid_size": 41.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 15.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-08-13T15:52:03", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 7.0, "iv": 1.0709, "open_interest": 296.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0029, "vega": 0.003, "theta": -0.0028, "rho": -0.0004, "theo": 0.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-25T12:33:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261218C00022500", "bid": 12.1, "bid_size": 41.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.001, "vega": 0.0002, "theta": 0.0, "rho": 0.0038, "theo": 13.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "IP261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 197.0, "iv": 0.8, "open_interest": 56.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0054, "vega": 0.0049, "theta": -0.0041, "rho": -0.0007, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T15:52:24", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261218C00025000", "bid": 9.6, "bid_size": 40.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0045, "vega": 0.0019, "theta": -0.0011, "rho": 0.0053, "theo": 10.5691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-10-29T11:13:58", "percent_change": 0.0, "prev_day_close": 9.5499997138977}, {"option": "IP261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 128.0, "iv": 0.5801, "open_interest": 173.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0104, "vega": 0.0083, "theta": -0.0061, "rho": -0.0012, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T10:41:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261218C00027500", "bid": 7.1, "bid_size": 109.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0169, "vega": 0.005, "theta": -0.0065, "rho": 0.0073, "theo": 8.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.36, "last_trade_time": "2026-11-02T12:27:39", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "IP261218P00027500", "bid": 0.05, "bid_size": 4.0, "ask": 0.25, "ask_size": 261.0, "iv": 0.5093, "open_interest": 134.0, "volume": 7.0, "delta": -0.0615, "gamma": 0.0203, "vega": 0.014, "theta": -0.0091, "rho": -0.0024, "theo": 0.1663, "change": -0.125, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:27:22", "percent_change": -55.5556, "prev_day_close": 0.225000008940697}, {"option": "IP261218C00030000", "bid": 4.8, "bid_size": 316.0, "ask": 6.3, "ask_size": 120.0, "iv": 0.0, "open_interest": 115.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0451, "vega": 0.0161, "theta": -0.0155, "rho": 0.0136, "theo": 5.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.99, "last_trade_time": "2026-11-05T13:25:29", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IP261218P00030000", "bid": 0.1, "bid_size": 428.0, "ask": 0.55, "ask_size": 625.0, "iv": 0.4513, "open_interest": 1607.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.039, "vega": 0.0235, "theta": -0.0135, "rho": -0.0046, "theo": 0.3324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-05T15:45:25", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IP261218C00032500", "bid": 3.1, "bid_size": 406.0, "ask": 4.1, "ask_size": 101.0, "iv": 0.4229, "open_interest": 193.0, "volume": 1.0, "delta": 0.7711, "gamma": 0.0768, "vega": 0.0348, "theta": -0.0208, "rho": 0.0225, "theo": 3.526, "change": 0.675, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:38:26", "percent_change": 23.8938, "prev_day_close": 2.82500004768372}, {"option": "IP261218P00032500", "bid": 0.3, "bid_size": 414.0, "ask": 1.05, "ask_size": 874.0, "iv": 0.3912, "open_interest": 621.0, "volume": 4.0, "delta": -0.2464, "gamma": 0.0688, "vega": 0.0363, "theta": -0.0188, "rho": -0.0091, "theo": 0.7126, "change": -0.225, "open": 0.9, "high": 0.9, "low": 0.85, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:25:22", "percent_change": -20.9302, "prev_day_close": 1.07499998807907}, {"option": "IP261218C00035000", "bid": 1.3, "bid_size": 551.0, "ask": 2.35, "ask_size": 102.0, "iv": 0.3636, "open_interest": 871.0, "volume": 1.0, "delta": 0.5562, "gamma": 0.0937, "vega": 0.0454, "theta": -0.0217, "rho": 0.0197, "theo": 1.8591, "change": 0.46, "open": 1.96, "high": 1.96, "low": 1.96, "tick": "up", "last_trade_price": 1.96, "last_trade_time": "2026-11-09T15:23:46", "percent_change": 30.6667, "prev_day_close": 1.5}, {"option": "IP261218P00035000", "bid": 1.4, "bid_size": 43.0, "ask": 2.15, "ask_size": 204.0, "iv": 0.4191, "open_interest": 893.0, "volume": 19.0, "delta": -0.4538, "gamma": 0.0949, "vega": 0.0454, "theta": -0.0221, "rho": -0.0153, "theo": 1.5576, "change": -0.725, "open": 1.95, "high": 2.02, "low": 1.5, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:22:08", "percent_change": -32.5843, "prev_day_close": 2.22500002384186}, {"option": "IP261218C00037500", "bid": 0.35, "bid_size": 664.0, "ask": 0.95, "ask_size": 26.0, "iv": 0.3153, "open_interest": 661.0, "volume": 10.0, "delta": 0.3336, "gamma": 0.0858, "vega": 0.0418, "theta": -0.0197, "rho": 0.0122, "theo": 0.8676, "change": 0.19, "open": 0.87, "high": 0.94, "low": 0.75, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T14:53:51", "percent_change": 25.3333, "prev_day_close": 0.75}, {"option": "IP261218P00037500", "bid": 2.95, "bid_size": 26.0, "ask": 3.5, "ask_size": 77.0, "iv": 0.4034, "open_interest": 217.0, "volume": 0.0, "delta": -0.683, "gamma": 0.0895, "vega": 0.0407, "theta": -0.0204, "rho": -0.0201, "theo": 3.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T13:29:24", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "IP261218C00040000", "bid": 0.2, "bid_size": 68.0, "ask": 0.6, "ask_size": 160.0, "iv": 0.3848, "open_interest": 968.0, "volume": 23.0, "delta": 0.1806, "gamma": 0.0591, "vega": 0.0304, "theta": -0.0148, "rho": 0.0066, "theo": 0.4041, "change": 0.075, "open": 0.35, "high": 0.35, "low": 0.3, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:29:58", "percent_change": 27.2727, "prev_day_close": 0.274999998509884}, {"option": "IP261218P00040000", "bid": 4.4, "bid_size": 159.0, "ask": 6.0, "ask_size": 267.0, "iv": 0.4052, "open_interest": 118.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.0626, "vega": 0.0273, "theta": -0.0153, "rho": -0.0193, "theo": 5.1472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-10-26T10:59:15", "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IP261218C00042500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 236.0, "iv": 0.424, "open_interest": 325.0, "volume": 0.0, "delta": 0.0978, "gamma": 0.0363, "vega": 0.02, "theta": -0.0103, "rho": 0.0036, "theo": 0.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T12:36:53", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "IP261218P00042500", "bid": 6.7, "bid_size": 41.0, "ask": 8.5, "ask_size": 51.0, "iv": 0.4787, "open_interest": 59.0, "volume": 0.0, "delta": -0.928, "gamma": 0.037, "vega": 0.0155, "theta": -0.0098, "rho": -0.0158, "theo": 7.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-16T12:08:13", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "IP261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.529, "open_interest": 423.0, "volume": 0.0, "delta": 0.0552, "gamma": 0.0219, "vega": 0.013, "theta": -0.007, "rho": 0.002, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T14:27:52", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261218P00045000", "bid": 8.9, "bid_size": 185.0, "ask": 11.1, "ask_size": 94.0, "iv": 0.519, "open_interest": 79.0, "volume": 0.0, "delta": -0.968, "gamma": 0.0198, "vega": 0.0081, "theta": -0.0053, "rho": -0.0134, "theo": 9.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-08-26T14:45:01", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IP261218C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.5987, "open_interest": 98.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0135, "vega": 0.0085, "theta": -0.0048, "rho": 0.0012, "theo": 0.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:05:40", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP261218P00047500", "bid": 11.4, "bid_size": 109.0, "ask": 13.6, "ask_size": 11.0, "iv": 0.6033, "open_interest": 51.0, "volume": 0.0, "delta": -0.9861, "gamma": 0.0099, "vega": 0.0038, "theta": -0.0022, "rho": -0.0116, "theo": 12.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.82, "last_trade_time": "2026-07-28T12:41:31", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "IP261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6007, "open_interest": 195.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0085, "vega": 0.0057, "theta": -0.0034, "rho": 0.0007, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T11:10:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP261218P00050000", "bid": 13.9, "bid_size": 42.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.6362, "open_interest": 0.0, "volume": 0.0, "delta": -0.994, "gamma": 0.0049, "vega": 0.0018, "theta": -0.0003, "rho": -0.0108, "theo": 14.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "IP261218C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 26.0, "iv": 0.7276, "open_interest": 52.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0055, "vega": 0.0039, "theta": -0.0024, "rho": 0.0005, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-14T11:39:08", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261218P00052500", "bid": 16.4, "bid_size": 42.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0023, "vega": 0.0009, "theta": 0.0, "rho": -0.0107, "theo": 17.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "IP261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.7922, "open_interest": 59.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0037, "vega": 0.0027, "theta": -0.0018, "rho": 0.0003, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:57:06", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261218P00055000", "bid": 18.9, "bid_size": 29.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.7721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0011, "vega": 0.0005, "theta": 0.0, "rho": -0.011, "theo": 19.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "IP261218C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 27.0, "iv": 0.8526, "open_interest": 4.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0025, "vega": 0.002, "theta": -0.0013, "rho": 0.0002, "theo": 0.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-29T15:24:09", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261218P00057500", "bid": 21.4, "bid_size": 29.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.8345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": -0.0113, "theo": 22.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "IP261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 43.0, "iv": 0.9095, "open_interest": 143.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0018, "vega": 0.0014, "theta": -0.001, "rho": 0.0001, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:57:57", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261218P00060000", "bid": 23.9, "bid_size": 42.0, "ask": 26.0, "ask_size": 9.0, "iv": 0.8936, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0116, "theo": 24.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "IP261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 28.0, "iv": 1.0142, "open_interest": 9.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0006, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-27T14:01:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP261218P00065000", "bid": 28.9, "bid_size": 29.0, "ask": 31.0, "ask_size": 10.0, "iv": 1.0034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0126, "theo": 29.8581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "IP261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 12.0, "iv": 1.0279, "open_interest": 26.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0004, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-06-25T10:35:42", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP261218P00070000", "bid": 33.9, "bid_size": 42.0, "ask": 36.0, "ask_size": 10.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0135, "theo": 34.8537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "IP261224C00025000", "bid": 9.6, "bid_size": 5.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0049, "vega": 0.0021, "theta": -0.0004, "rho": 0.0047, "theo": 10.5848, "change": 0.0, "open": 0.0, "high": 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": "IP261224P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 10.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0107, "vega": 0.0094, "theta": -0.0057, "rho": -0.0015, "theo": 0.0978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261224C00026000", "bid": 8.6, "bid_size": 5.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.009, "vega": 0.0026, "theta": -0.0024, "rho": 0.0061, "theo": 9.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IP261224P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 93.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.014, "vega": 0.0116, "theta": -0.0068, "rho": -0.002, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IP261224C00027000", "bid": 7.6, "bid_size": 5.0, "ask": 9.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0152, "vega": 0.0057, "theta": -0.005, "rho": 0.0087, "theo": 8.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "IP261224P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 55.0, "iv": 0.5689, "open_interest": 1.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0182, "vega": 0.0144, "theta": -0.008, "rho": -0.0026, "theo": 0.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T13:51:58", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "IP261224C00028000", "bid": 6.7, "bid_size": 10.0, "ask": 8.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.0241, "vega": 0.0104, "theta": -0.0083, "rho": 0.0129, "theo": 7.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IP261224P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 84.0, "iv": 0.5083, "open_interest": 11.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0237, "vega": 0.0177, "theta": -0.0094, "rho": -0.0034, "theo": 0.214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T13:38:02", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "IP261224C00029000", "bid": 5.6, "bid_size": 14.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0353, "vega": 0.0151, "theta": -0.0119, "rho": 0.0128, "theo": 6.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IP261224P00029000", "bid": 0.05, "bid_size": 42.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.4726, "open_interest": 10.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0305, "vega": 0.0216, "theta": -0.011, "rho": -0.0044, "theo": 0.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-05T12:32:08", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "IP261224C00030000", "bid": 4.8, "bid_size": 12.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0471, "vega": 0.02, "theta": -0.0149, "rho": 0.0178, "theo": 5.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IP261224P00030000", "bid": 0.2, "bid_size": 33.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.4118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1308, "gamma": 0.039, "vega": 0.0263, "theta": -0.0128, "rho": -0.0058, "theo": 0.3773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IP261224C00031000", "bid": 4.0, "bid_size": 26.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.058, "vega": 0.0272, "theta": -0.0169, "rho": 0.0225, "theo": 4.8522, "change": 0.0, "open": 0.0, "high": 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": "IP261224P00031000", "bid": 0.15, "bid_size": 70.0, "ask": 0.8, "ask_size": 47.0, "iv": 0.4126, "open_interest": 0.0, "volume": 0.0, "delta": -0.1718, "gamma": 0.049, "vega": 0.0315, "theta": -0.0147, "rho": -0.0074, "theo": 0.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "IP261224C00032000", "bid": 3.1, "bid_size": 61.0, "ask": 4.4, "ask_size": 57.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0669, "vega": 0.0351, "theta": -0.018, "rho": 0.0257, "theo": 4.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "IP261224P00032000", "bid": 0.3, "bid_size": 49.0, "ask": 1.0, "ask_size": 35.0, "iv": 0.3959, "open_interest": 1.0, "volume": 21.0, "delta": -0.2241, "gamma": 0.0602, "vega": 0.0369, "theta": -0.0166, "rho": -0.0095, "theo": 0.685, "change": -0.125, "open": 0.75, "high": 0.8, "low": 0.75, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T11:51:10", "percent_change": -13.5135, "prev_day_close": 0.924999982118606}, {"option": "IP261224C00033000", "bid": 2.8, "bid_size": 103.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0743, "vega": 0.0417, "theta": -0.0186, "rho": 0.0281, "theo": 3.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IP261224P00033000", "bid": 0.5, "bid_size": 35.0, "ask": 1.25, "ask_size": 29.0, "iv": 0.3784, "open_interest": 0.0, "volume": 2.0, "delta": -0.289, "gamma": 0.0715, "vega": 0.0421, "theta": -0.0184, "rho": -0.0121, "theo": 0.9271, "change": -0.425, "open": 1.07, "high": 1.07, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:28:39", "percent_change": -33.3333, "prev_day_close": 1.27499997615814}, {"option": "IP261224C00034000", "bid": 1.95, "bid_size": 122.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.329, "open_interest": 0.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0813, "vega": 0.0461, "theta": -0.0194, "rho": 0.026, "theo": 2.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "IP261224P00034000", "bid": 0.9, "bid_size": 33.0, "ask": 1.75, "ask_size": 24.0, "iv": 0.3956, "open_interest": 0.0, "volume": 1.0, "delta": -0.3657, "gamma": 0.0815, "vega": 0.0463, "theta": -0.0197, "rho": -0.015, "theo": 1.2502, "change": -0.675, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:28:39", "percent_change": -36.9863, "prev_day_close": 1.82499992847443}, {"option": "IP261224C00035000", "bid": 1.45, "bid_size": 91.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.3616, "open_interest": 0.0, "volume": 0.0, "delta": 0.5578, "gamma": 0.0864, "vega": 0.0487, "theta": -0.0199, "rho": 0.0231, "theo": 1.9983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IP261224P00035000", "bid": 1.3, "bid_size": 33.0, "ask": 2.25, "ask_size": 40.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4512, "gamma": 0.0882, "vega": 0.0487, "theta": -0.0204, "rho": -0.0179, "theo": 1.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IP261224C00036000", "bid": 1.05, "bid_size": 9.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.4711, "gamma": 0.0878, "vega": 0.0491, "theta": -0.0198, "rho": 0.0198, "theo": 1.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "IP261224P00036000", "bid": 1.8, "bid_size": 9.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.3943, "open_interest": 0.0, "volume": 0.0, "delta": -0.5401, "gamma": 0.0903, "vega": 0.0488, "theta": -0.0203, "rho": -0.0205, "theo": 2.1927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IP261224C00037000", "bid": 0.8, "bid_size": 10.0, "ask": 1.55, "ask_size": 17.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": 0.3877, "gamma": 0.0847, "vega": 0.0472, "theta": -0.0191, "rho": 0.0164, "theo": 1.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "IP261224P00037000", "bid": 2.35, "bid_size": 16.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0878, "vega": 0.0465, "theta": -0.0195, "rho": -0.0223, "theo": 2.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IP261224C00038000", "bid": 0.3, "bid_size": 29.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.0778, "vega": 0.0437, "theta": -0.0177, "rho": 0.0133, "theo": 0.8471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "IP261224P00038000", "bid": 2.85, "bid_size": 18.0, "ask": 4.3, "ask_size": 10.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.7043, "gamma": 0.0814, "vega": 0.0423, "theta": -0.0181, "rho": -0.0235, "theo": 3.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "IP261224C00039000", "bid": 0.15, "bid_size": 26.0, "ask": 0.95, "ask_size": 15.0, "iv": 0.3515, "open_interest": 0.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.0688, "vega": 0.0392, "theta": -0.016, "rho": 0.0106, "theo": 0.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "IP261224P00039000", "bid": 3.6, "bid_size": 14.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0726, "vega": 0.037, "theta": -0.0163, "rho": -0.0237, "theo": 4.3292, "change": 0.0, "open": 0.0, "high": 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": "IP261224C00040000", "bid": 0.05, "bid_size": 14.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.0591, "vega": 0.0343, "theta": -0.0142, "rho": 0.0084, "theo": 0.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375000014901161}, {"option": "IP261224P00040000", "bid": 4.4, "bid_size": 11.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.8265, "gamma": 0.0628, "vega": 0.0312, "theta": -0.0144, "rho": -0.023, "theo": 5.182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IP261224C00041000", "bid": 0.05, "bid_size": 36.0, "ask": 0.55, "ask_size": 28.0, "iv": 0.3667, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.0497, "vega": 0.0295, "theta": -0.0124, "rho": 0.0066, "theo": 0.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IP261224P00041000", "bid": 5.5, "bid_size": 24.0, "ask": 6.8, "ask_size": 19.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.8705, "gamma": 0.0529, "vega": 0.0257, "theta": -0.0123, "rho": -0.0213, "theo": 6.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IP261224C00042000", "bid": 0.05, "bid_size": 31.0, "ask": 0.5, "ask_size": 32.0, "iv": 0.3966, "open_interest": 0.0, "volume": 1.0, "delta": 0.1215, "gamma": 0.0414, "vega": 0.0251, "theta": -0.0107, "rho": 0.0052, "theo": 0.269, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:01:25", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "IP261224P00042000", "bid": 6.4, "bid_size": 15.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9046, "gamma": 0.0435, "vega": 0.0207, "theta": -0.0102, "rho": -0.0198, "theo": 7.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "IP261224C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 48.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0341, "vega": 0.0212, "theta": -0.0092, "rho": 0.0041, "theo": 0.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261224P00043000", "bid": 7.2, "bid_size": 13.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.9307, "gamma": 0.035, "vega": 0.016, "theta": -0.0082, "rho": -0.0181, "theo": 7.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "IP261224C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0761, "gamma": 0.028, "vega": 0.0178, "theta": -0.0079, "rho": 0.0032, "theo": 0.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261224P00044000", "bid": 8.1, "bid_size": 10.0, "ask": 9.8, "ask_size": 10.0, "iv": 0.4314, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0276, "vega": 0.0122, "theta": -0.0063, "rho": -0.0161, "theo": 8.9253, "change": 0.0, "open": 0.0, "high": 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": "IP261224C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 19.0, "iv": 0.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.023, "vega": 0.015, "theta": -0.0068, "rho": 0.0026, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP261224P00045000", "bid": 9.0, "bid_size": 12.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": -0.9645, "gamma": 0.0214, "vega": 0.0094, "theta": -0.0046, "rho": -0.0146, "theo": 9.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IP270115C00015000", "bid": 19.6, "bid_size": 5.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 20.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "IP270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 182.0, "iv": 1.174, "open_interest": 3.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0008, "vega": 0.0014, "theta": -0.0008, "rho": -0.0002, "theo": 0.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:11", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115C00017500", "bid": 17.1, "bid_size": 5.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 18.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.18, "last_trade_time": "2026-05-21T15:32:07", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IP270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 218.0, "iv": 1.0085, "open_interest": 13.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0016, "vega": 0.0025, "theta": -0.0012, "rho": -0.0004, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-05T14:49:44", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP270115C00020000", "bid": 14.6, "bid_size": 5.0, "ask": 16.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 15.5724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-11-02T15:04:08", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "IP270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.7201, "open_interest": 528.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0031, "vega": 0.0044, "theta": -0.0019, "rho": -0.0008, "theo": 0.0369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T10:29:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP270115C00022500", "bid": 12.1, "bid_size": 5.0, "ask": 13.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0013, "vega": 0.0002, "theta": 0.0, "rho": 0.0039, "theo": 13.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-13T15:52:03", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "IP270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 162.0, "iv": 0.7088, "open_interest": 89.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0062, "vega": 0.0079, "theta": -0.0031, "rho": -0.0015, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T09:30:33", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP270115C00025000", "bid": 9.6, "bid_size": 296.0, "ask": 11.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 205.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0097, "vega": 0.0037, "theta": -0.0026, "rho": 0.0085, "theo": 10.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.24, "last_trade_time": "2026-10-15T15:47:14", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IP270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 238.0, "iv": 0.5264, "open_interest": 144.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.012, "vega": 0.0138, "theta": -0.005, "rho": -0.0028, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T10:16:35", "percent_change": 0.0, "prev_day_close": 0.225000008940697}, {"option": "IP270115C00027500", "bid": 7.2, "bid_size": 91.0, "ask": 8.9, "ask_size": 66.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.028, "vega": 0.0165, "theta": -0.0091, "rho": 0.0247, "theo": 8.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.33, "last_trade_time": "2026-11-02T13:07:20", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IP270115P00027500", "bid": 0.1, "bid_size": 421.0, "ask": 0.4, "ask_size": 175.0, "iv": 0.4435, "open_interest": 1769.0, "volume": 2.0, "delta": -0.0827, "gamma": 0.0223, "vega": 0.0232, "theta": -0.0077, "rho": -0.0055, "theo": 0.2742, "change": -0.015, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T10:15:23", "percent_change": -4.0, "prev_day_close": 0.375}, {"option": "IP270115C00030000", "bid": 4.9, "bid_size": 541.0, "ask": 6.5, "ask_size": 205.0, "iv": 0.3407, "open_interest": 378.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.0418, "vega": 0.0351, "theta": -0.0115, "rho": 0.0405, "theo": 5.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-10-30T15:53:12", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "IP270115P00030000", "bid": 0.45, "bid_size": 249.0, "ask": 0.6, "ask_size": 30.0, "iv": 0.4095, "open_interest": 1497.0, "volume": 36.0, "delta": -0.1567, "gamma": 0.0384, "vega": 0.0363, "theta": -0.0112, "rho": -0.0102, "theo": 0.551, "change": -0.235, "open": 0.72, "high": 0.72, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T15:36:46", "percent_change": -32.4138, "prev_day_close": 0.724999994039536}, {"option": "IP270115C00032500", "bid": 3.5, "bid_size": 679.0, "ask": 4.0, "ask_size": 15.0, "iv": 0.3425, "open_interest": 879.0, "volume": 0.0, "delta": 0.7261, "gamma": 0.057, "vega": 0.0503, "theta": -0.0141, "rho": 0.0413, "theo": 3.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T14:42:20", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "IP270115P00032500", "bid": 1.0, "bid_size": 43.0, "ask": 1.15, "ask_size": 5.0, "iv": 0.386, "open_interest": 4597.0, "volume": 17.0, "delta": -0.2785, "gamma": 0.058, "vega": 0.0505, "theta": -0.0147, "rho": -0.0176, "theo": 1.0867, "change": -0.45, "open": 1.31, "high": 1.31, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:59:39", "percent_change": -31.0345, "prev_day_close": 1.44999998807907}, {"option": "IP270115C00035000", "bid": 2.25, "bid_size": 291.0, "ask": 2.5, "ask_size": 32.0, "iv": 0.3617, "open_interest": 1263.0, "volume": 9.0, "delta": 0.5626, "gamma": 0.0706, "vega": 0.0593, "theta": -0.0161, "rho": 0.0332, "theo": 2.4238, "change": 0.375, "open": 2.4, "high": 2.55, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T14:27:30", "percent_change": 18.5185, "prev_day_close": 2.02500003576279}, {"option": "IP270115P00035000", "bid": 2.0, "bid_size": 10.0, "ask": 2.25, "ask_size": 61.0, "iv": 0.3862, "open_interest": 1089.0, "volume": 10.0, "delta": -0.446, "gamma": 0.0726, "vega": 0.0593, "theta": -0.0166, "rho": -0.0266, "theo": 2.0285, "change": -0.375, "open": 2.3, "high": 2.4, "low": 2.3, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T10:32:02", "percent_change": -14.0187, "prev_day_close": 2.67499995231628}, {"option": "IP270115C00037500", "bid": 0.95, "bid_size": 894.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.3304, "open_interest": 1253.0, "volume": 14.0, "delta": 0.3877, "gamma": 0.0702, "vega": 0.0577, "theta": -0.0154, "rho": 0.0235, "theo": 1.3527, "change": 0.25, "open": 1.37, "high": 1.41, "low": 1.25, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-09T15:39:08", "percent_change": 22.7273, "prev_day_close": 1.09999996423721}, {"option": "IP270115P00037500", "bid": 3.0, "bid_size": 228.0, "ask": 4.2, "ask_size": 396.0, "iv": 0.3852, "open_interest": 1814.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0733, "vega": 0.0566, "theta": -0.0159, "rho": -0.0335, "theo": 3.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T11:34:36", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IP270115C00040000", "bid": 0.6, "bid_size": 172.0, "ask": 0.9, "ask_size": 160.0, "iv": 0.3692, "open_interest": 1010.0, "volume": 22.0, "delta": 0.242, "gamma": 0.0572, "vega": 0.0472, "theta": -0.0125, "rho": 0.0148, "theo": 0.7124, "change": 0.125, "open": 0.65, "high": 0.75, "low": 0.65, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:00:32", "percent_change": 20.0, "prev_day_close": 0.625}, {"option": "IP270115P00040000", "bid": 4.8, "bid_size": 282.0, "ask": 6.0, "ask_size": 377.0, "iv": 0.3728, "open_interest": 201.0, "volume": 4.0, "delta": -0.7816, "gamma": 0.0616, "vega": 0.0439, "theta": -0.013, "rho": -0.0344, "theo": 5.3494, "change": -1.0, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T13:44:25", "percent_change": -15.3846, "prev_day_close": 6.5}, {"option": "IP270115C00042500", "bid": 0.2, "bid_size": 507.0, "ask": 0.65, "ask_size": 212.0, "iv": 0.3833, "open_interest": 754.0, "volume": 9.0, "delta": 0.142, "gamma": 0.0405, "vega": 0.0341, "theta": -0.0091, "rho": 0.0088, "theo": 0.3674, "change": 0.025, "open": 0.31, "high": 0.36, "low": 0.25, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:53:56", "percent_change": 7.69231, "prev_day_close": 0.325000002980232}, {"option": "IP270115P00042500", "bid": 6.8, "bid_size": 177.0, "ask": 8.2, "ask_size": 181.0, "iv": 0.3484, "open_interest": 76.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0445, "vega": 0.0274, "theta": -0.0093, "rho": -0.0283, "theo": 7.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.44, "last_trade_time": "2026-11-02T11:36:12", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "IP270115C00045000", "bid": 0.05, "bid_size": 452.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.3427, "open_interest": 523.0, "volume": 3.0, "delta": 0.0812, "gamma": 0.0265, "vega": 0.0229, "theta": -0.0062, "rho": 0.005, "theo": 0.1906, "change": 0.05, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:07:06", "percent_change": 33.3333, "prev_day_close": 0.150000002235174}, {"option": "IP270115P00045000", "bid": 9.0, "bid_size": 146.0, "ask": 11.1, "ask_size": 123.0, "iv": 0.4444, "open_interest": 96.0, "volume": 2.0, "delta": -0.954, "gamma": 0.0265, "vega": 0.0138, "theta": -0.0051, "rho": -0.0189, "theo": 9.9195, "change": -1.2, "open": 10.1, "high": 10.1, "low": 10.1, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-09T14:21:16", "percent_change": -10.6195, "prev_day_close": 11.3000001907349}, {"option": "IP270115C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 141.0, "iv": 0.4014, "open_interest": 761.0, "volume": 0.0, "delta": 0.0463, "gamma": 0.0166, "vega": 0.0149, "theta": -0.0041, "rho": 0.0029, "theo": 0.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T10:59:44", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "IP270115P00047500", "bid": 11.4, "bid_size": 178.0, "ask": 13.6, "ask_size": 175.0, "iv": 0.4902, "open_interest": 151.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.012, "vega": 0.0054, "theta": -0.0014, "rho": -0.0139, "theo": 12.3765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.9, "last_trade_time": "2026-09-04T12:50:44", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "IP270115C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.5117, "open_interest": 1415.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0103, "vega": 0.0095, "theta": -0.0026, "rho": 0.0016, "theo": 0.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:38:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP270115P00050000", "bid": 13.9, "bid_size": 5.0, "ask": 16.1, "ask_size": 6.0, "iv": 0.5526, "open_interest": 476.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0042, "vega": 0.0017, "theta": 0.0, "rho": -0.011, "theo": 14.8633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-08-19T14:01:24", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "IP270115C00052500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 85.0, "iv": 0.5654, "open_interest": 476.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0064, "vega": 0.0061, "theta": -0.0017, "rho": 0.001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:13:33", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP270115P00052500", "bid": 16.4, "bid_size": 5.0, "ask": 18.6, "ask_size": 11.0, "iv": 0.6108, "open_interest": 36.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": -0.0104, "theo": 17.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2025-08-11T12:40:38", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "IP270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 9.0, "iv": 0.5521, "open_interest": 167.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.004, "vega": 0.0039, "theta": -0.0011, "rho": 0.0006, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T14:32:07", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IP270115P00055000", "bid": 18.9, "bid_size": 5.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.6313, "open_interest": 109.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0107, "theo": 19.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.15, "last_trade_time": "2026-05-11T11:18:38", "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "IP270115C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 55.0, "iv": 0.6623, "open_interest": 110.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0025, "vega": 0.0026, "theta": -0.0007, "rho": 0.0004, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T13:16:03", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115P00057500", "bid": 21.4, "bid_size": 5.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.6814, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0111, "theo": 22.3542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-04-07T12:30:57", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "IP270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 57.0, "iv": 0.6911, "open_interest": 54.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0016, "vega": 0.0017, "theta": -0.0005, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T11:36:00", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115P00060000", "bid": 23.9, "bid_size": 5.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.729, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0116, "theo": 24.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2025-09-22T11:27:30", "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "IP270115C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 70.0, "iv": 0.7322, "open_interest": 167.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.001, "vega": 0.0011, "theta": -0.0003, "rho": 0.0001, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T12:15:17", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115P00062500", "bid": 26.4, "bid_size": 5.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.7744, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0121, "theo": 27.3499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.7, "last_trade_time": "2025-11-26T15:15:16", "percent_change": 0.0, "prev_day_close": 28.3499994277954}, {"option": "IP270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 49.0, "iv": 0.771, "open_interest": 75.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0007, "vega": 0.0008, "theta": -0.0002, "rho": 0.0001, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-08-18T10:24:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115P00065000", "bid": 28.9, "bid_size": 5.0, "ask": 31.0, "ask_size": 6.0, "iv": 0.8177, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0126, "theo": 29.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "IP270115C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 55.0, "iv": 0.808, "open_interest": 24.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0002, "rho": 0.0001, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-09-25T11:42:32", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115P00067500", "bid": 31.4, "bid_size": 5.0, "ask": 33.5, "ask_size": 6.0, "iv": 0.8591, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.013, "theo": 32.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "IP270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 53.0, "iv": 0.8431, "open_interest": 76.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0001, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115P00070000", "bid": 33.9, "bid_size": 5.0, "ask": 36.0, "ask_size": 6.0, "iv": 0.8988, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0135, "theo": 34.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.15, "last_trade_time": "2025-04-03T12:23:01", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "IP270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 52.0, "iv": 0.9088, "open_interest": 48.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2025-09-15T10:27:20", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115P00075000", "bid": 38.9, "bid_size": 5.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.9737, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0145, "theo": 39.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "IP270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 32.0, "iv": 0.9692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "IP270115P00080000", "bid": 43.9, "bid_size": 5.0, "ask": 46.0, "ask_size": 6.0, "iv": 1.0434, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0154, "theo": 44.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "IP270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9552, "open_interest": 21.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-03-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IP270115P00085000", "bid": 48.8, "bid_size": 90.0, "ask": 51.0, "ask_size": 10.0, "iv": 1.0532, "open_interest": 20.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0164, "theo": 49.8306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-11-05T12:57:15", "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "IP270319C00017500", "bid": 17.1, "bid_size": 5.0, "ask": 18.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0029, "theo": 18.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.12, "last_trade_time": "2026-04-27T10:24:42", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IP270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 74.0, "iv": 0.7373, "open_interest": 115.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0037, "vega": 0.01, "theta": -0.0023, "rho": -0.0027, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:09:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP270319C00020000", "bid": 14.6, "bid_size": 5.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0045, "vega": 0.0027, "theta": -0.0002, "rho": 0.0089, "theo": 15.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-09-18T14:36:11", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IP270319P00020000", "bid": 0.05, "bid_size": 3.0, "ask": 0.3, "ask_size": 143.0, "iv": 0.5705, "open_interest": 43.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0063, "vega": 0.0154, "theta": -0.0032, "rho": -0.0044, "theo": 0.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:22:23", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "IP270319C00022500", "bid": 12.0, "bid_size": 5.0, "ask": 13.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0118, "vega": 0.0156, "theta": -0.004, "rho": 0.0404, "theo": 13.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.66, "last_trade_time": "2026-09-18T13:34:44", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IP270319P00022500", "bid": 0.05, "bid_size": 139.0, "ask": 0.4, "ask_size": 11.0, "iv": 0.494, "open_interest": 45.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0104, "vega": 0.0232, "theta": -0.0045, "rho": -0.0073, "theo": 0.2746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T14:43:13", "percent_change": 0.0, "prev_day_close": 0.424999989569187}, {"option": "IP270319C00025000", "bid": 9.9, "bid_size": 10.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.4357, "open_interest": 11.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0159, "vega": 0.0292, "theta": -0.0045, "rho": 0.0626, "theo": 10.801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-10-05T13:08:36", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IP270319P00025000", "bid": 0.2, "bid_size": 11.0, "ask": 0.75, "ask_size": 79.0, "iv": 0.4822, "open_interest": 763.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0164, "vega": 0.0337, "theta": -0.006, "rho": -0.0119, "theo": 0.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:19:35", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "IP270319C00027500", "bid": 7.8, "bid_size": 109.0, "ask": 9.0, "ask_size": 44.0, "iv": 0.3929, "open_interest": 23.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0236, "vega": 0.0419, "theta": -0.0065, "rho": 0.0656, "theo": 8.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.21, "last_trade_time": "2026-11-06T09:50:40", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IP270319P00027500", "bid": 0.55, "bid_size": 248.0, "ask": 1.0, "ask_size": 513.0, "iv": 0.447, "open_interest": 179.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.0248, "vega": 0.047, "theta": -0.0078, "rho": -0.0189, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-05T14:21:23", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IP270319C00030000", "bid": 5.6, "bid_size": 223.0, "ask": 7.1, "ask_size": 187.0, "iv": 0.3774, "open_interest": 106.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.034, "vega": 0.0575, "theta": -0.0088, "rho": 0.0647, "theo": 6.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.02, "last_trade_time": "2026-10-27T10:10:17", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IP270319P00030000", "bid": 0.75, "bid_size": 665.0, "ask": 1.5, "ask_size": 630.0, "iv": 0.3974, "open_interest": 412.0, "volume": 1.0, "delta": -0.2215, "gamma": 0.0348, "vega": 0.0616, "theta": -0.0097, "rho": -0.0291, "theo": 1.2227, "change": -0.5, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:05:52", "percent_change": -31.25, "prev_day_close": 1.60000002384186}, {"option": "IP270319C00032500", "bid": 4.5, "bid_size": 175.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.3899, "open_interest": 76.0, "volume": 0.0, "delta": 0.6962, "gamma": 0.0443, "vega": 0.0721, "theta": -0.0108, "rho": 0.0603, "theo": 4.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-10-14T13:34:38", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IP270319P00032500", "bid": 1.65, "bid_size": 41.0, "ask": 2.25, "ask_size": 332.0, "iv": 0.3918, "open_interest": 518.0, "volume": 0.0, "delta": -0.3253, "gamma": 0.0444, "vega": 0.0745, "theta": -0.0112, "rho": -0.0428, "theo": 1.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:50:59", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IP270319C00035000", "bid": 3.1, "bid_size": 480.0, "ask": 3.7, "ask_size": 314.0, "iv": 0.3892, "open_interest": 286.0, "volume": 0.0, "delta": 0.5732, "gamma": 0.0509, "vega": 0.0809, "theta": -0.0119, "rho": 0.0527, "theo": 3.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.44, "last_trade_time": "2026-11-05T15:08:47", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "IP270319P00035000", "bid": 2.65, "bid_size": 374.0, "ask": 3.7, "ask_size": 553.0, "iv": 0.3982, "open_interest": 52.0, "volume": 198.0, "delta": -0.4468, "gamma": 0.0504, "vega": 0.0817, "theta": -0.0118, "rho": -0.0589, "theo": 3.0375, "change": -0.3, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T10:40:49", "percent_change": -8.10811, "prev_day_close": 3.70000004768372}, {"option": "IP270319C00037500", "bid": 2.0, "bid_size": 631.0, "ask": 2.5, "ask_size": 259.0, "iv": 0.375, "open_interest": 275.0, "volume": 1.0, "delta": 0.4472, "gamma": 0.0518, "vega": 0.0815, "theta": -0.0118, "rho": 0.0432, "theo": 2.2563, "change": 0.385, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T15:12:11", "percent_change": 19.4937, "prev_day_close": 1.97500002384186}, {"option": "IP270319P00037500", "bid": 4.1, "bid_size": 50.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.3801, "open_interest": 24.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0509, "vega": 0.0812, "theta": -0.0114, "rho": -0.0757, "theo": 4.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T14:22:41", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IP270319C00040000", "bid": 1.0, "bid_size": 991.0, "ask": 1.7, "ask_size": 239.0, "iv": 0.3551, "open_interest": 423.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0474, "vega": 0.0754, "theta": -0.0109, "rho": 0.0334, "theo": 1.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T10:28:08", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "IP270319P00040000", "bid": 5.5, "bid_size": 330.0, "ask": 6.9, "ask_size": 300.0, "iv": 0.3745, "open_interest": 144.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0465, "vega": 0.0741, "theta": -0.0101, "rho": -0.0915, "theo": 6.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-02T13:58:47", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IP270319C00042500", "bid": 0.7, "bid_size": 824.0, "ask": 1.4, "ask_size": 580.0, "iv": 0.387, "open_interest": 377.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0403, "vega": 0.065, "theta": -0.0094, "rho": 0.0252, "theo": 0.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T10:26:48", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IP270319P00042500", "bid": 7.5, "bid_size": 8.0, "ask": 8.9, "ask_size": 10.0, "iv": 0.3802, "open_interest": 9.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.0395, "vega": 0.0635, "theta": -0.0084, "rho": -0.1054, "theo": 8.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-10-29T10:29:17", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "IP270319C00045000", "bid": 0.4, "bid_size": 389.0, "ask": 1.0, "ask_size": 505.0, "iv": 0.3908, "open_interest": 104.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0326, "vega": 0.054, "theta": -0.0079, "rho": 0.0185, "theo": 0.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:16:32", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IP270319P00045000", "bid": 9.6, "bid_size": 8.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.3754, "open_interest": 2.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0327, "vega": 0.0519, "theta": -0.0067, "rho": -0.1126, "theo": 10.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.34, "last_trade_time": "2026-10-06T15:51:25", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IP270319C00047500", "bid": 0.1, "bid_size": 221.0, "ask": 0.55, "ask_size": 10.0, "iv": 0.3596, "open_interest": 182.0, "volume": 0.0, "delta": 0.1276, "gamma": 0.0257, "vega": 0.0434, "theta": -0.0064, "rho": 0.0137, "theo": 0.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-10-12T13:36:49", "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "IP270319P00047500", "bid": 11.9, "bid_size": 8.0, "ask": 13.3, "ask_size": 10.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.8869, "gamma": 0.0284, "vega": 0.0401, "theta": -0.0057, "rho": -0.1001, "theo": 12.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "IP270319C00050000", "bid": 0.05, "bid_size": 92.0, "ask": 0.4, "ask_size": 10.0, "iv": 0.3717, "open_interest": 122.0, "volume": 0.0, "delta": 0.0927, "gamma": 0.02, "vega": 0.0347, "theta": -0.0052, "rho": 0.01, "theo": 0.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "IP270319P00050000", "bid": 14.2, "bid_size": 8.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.93, "gamma": 0.0244, "vega": 0.0275, "theta": -0.0048, "rho": -0.0734, "theo": 14.983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "IP270319C00052500", "bid": 0.05, "bid_size": 12.0, "ask": 0.5, "ask_size": 155.0, "iv": 0.4281, "open_interest": 35.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0154, "vega": 0.0275, "theta": -0.0042, "rho": 0.0074, "theo": 0.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-29T15:10:49", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "IP270319P00052500", "bid": 16.5, "bid_size": 8.0, "ask": 18.3, "ask_size": 10.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9621, "gamma": 0.018, "vega": 0.0157, "theta": -0.0031, "rho": -0.0451, "theo": 17.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "IP270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 7.0, "iv": 0.4649, "open_interest": 512.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0119, "vega": 0.0218, "theta": -0.0034, "rho": 0.0055, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T10:24:58", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IP270319P00055000", "bid": 18.8, "bid_size": 5.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.4985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.011, "vega": 0.008, "theta": -0.0007, "rho": -0.0247, "theo": 19.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "IP270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 11.0, "iv": 0.522, "open_interest": 22.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0072, "vega": 0.0138, "theta": -0.0022, "rho": 0.0032, "theo": 0.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-07-24T13:37:50", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP270319P00060000", "bid": 23.9, "bid_size": 5.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.5795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0022, "vega": 0.001, "theta": 0.0, "rho": -0.0136, "theo": 24.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "IP270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 253.0, "iv": 0.558, "open_interest": 21.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0045, "vega": 0.0089, "theta": -0.0014, "rho": 0.0019, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:32:42", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "IP270319P00065000", "bid": 28.9, "bid_size": 5.0, "ask": 31.0, "ask_size": 5.0, "iv": 0.6276, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0125, "theo": 29.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "IP270416C00017500", "bid": 17.1, "bid_size": 5.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0006, "vega": 0.0006, "theta": 0.0, "rho": 0.0029, "theo": 18.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IP270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 10.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0041, "vega": 0.0128, "theta": -0.0023, "rho": -0.0039, "theo": 0.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IP270416C00020000", "bid": 14.6, "bid_size": 5.0, "ask": 16.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0064, "vega": 0.0049, "theta": -0.0008, "rho": 0.0134, "theo": 15.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IP270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 157.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0388, "gamma": 0.0068, "vega": 0.0194, "theta": -0.0032, "rho": -0.0063, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "IP270416C00022500", "bid": 12.3, "bid_size": 10.0, "ask": 13.9, "ask_size": 8.0, "iv": 0.4492, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0125, "vega": 0.0223, "theta": -0.0034, "rho": 0.052, "theo": 13.1805, "change": 0.0, "open": 0.0, "high": 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": "IP270416P00022500", "bid": 0.05, "bid_size": 119.0, "ask": 0.7, "ask_size": 6.0, "iv": 0.5088, "open_interest": 4.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0109, "vega": 0.0285, "theta": -0.0044, "rho": -0.0102, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-09-17T11:00:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IP270416C00025000", "bid": 10.0, "bid_size": 11.0, "ask": 11.5, "ask_size": 8.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0162, "vega": 0.0356, "theta": -0.004, "rho": 0.0676, "theo": 10.8963, "change": 0.0, "open": 0.0, "high": 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": "IP270416P00025000", "bid": 0.2, "bid_size": 118.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.4473, "open_interest": 10.0, "volume": 0.0, "delta": -0.1005, "gamma": 0.0167, "vega": 0.0404, "theta": -0.0058, "rho": -0.0161, "theo": 0.5672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-09-29T11:25:33", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "IP270416C00027500", "bid": 7.9, "bid_size": 22.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8591, "gamma": 0.0238, "vega": 0.0515, "theta": -0.0061, "rho": 0.0724, "theo": 8.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "IP270416P00027500", "bid": 0.5, "bid_size": 147.0, "ask": 1.2, "ask_size": 87.0, "iv": 0.4234, "open_interest": 23.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0242, "vega": 0.0548, "theta": -0.0074, "rho": -0.0246, "theo": 0.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-05T14:02:54", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "IP270416C00030000", "bid": 5.7, "bid_size": 118.0, "ask": 7.4, "ask_size": 76.0, "iv": 0.3759, "open_interest": 42.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0325, "vega": 0.0664, "theta": -0.0081, "rho": 0.0719, "theo": 6.7873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-15T13:39:05", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "IP270416P00030000", "bid": 1.05, "bid_size": 452.0, "ask": 1.8, "ask_size": 318.0, "iv": 0.4087, "open_interest": 92.0, "volume": 6.0, "delta": -0.2327, "gamma": 0.0328, "vega": 0.0698, "theta": -0.009, "rho": -0.0363, "theo": 1.4507, "change": -0.325, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T15:23:06", "percent_change": -18.8406, "prev_day_close": 1.72500002384186}, {"option": "IP270416C00032500", "bid": 4.3, "bid_size": 115.0, "ask": 5.7, "ask_size": 157.0, "iv": 0.3848, "open_interest": 1.0, "volume": 0.0, "delta": 0.6847, "gamma": 0.0403, "vega": 0.0808, "theta": -0.0097, "rho": 0.07, "theo": 5.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-12T10:11:28", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "IP270416P00032500", "bid": 1.85, "bid_size": 438.0, "ask": 2.7, "ask_size": 748.0, "iv": 0.3995, "open_interest": 600.0, "volume": 16.0, "delta": -0.33, "gamma": 0.0406, "vega": 0.0824, "theta": -0.0102, "rho": -0.0508, "theo": 2.245, "change": -0.425, "open": 2.38, "high": 2.38, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:09:04", "percent_change": -16.1905, "prev_day_close": 2.625}, {"option": "IP270416C00035000", "bid": 3.0, "bid_size": 506.0, "ask": 4.2, "ask_size": 386.0, "iv": 0.3743, "open_interest": 152.0, "volume": 0.0, "delta": 0.5741, "gamma": 0.0452, "vega": 0.0893, "theta": -0.0106, "rho": 0.0642, "theo": 3.7008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T13:53:34", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IP270416P00035000", "bid": 2.85, "bid_size": 92.0, "ask": 4.0, "ask_size": 55.0, "iv": 0.3942, "open_interest": 17.0, "volume": 2.0, "delta": -0.4407, "gamma": 0.0457, "vega": 0.0897, "theta": -0.0108, "rho": -0.0671, "theo": 3.3471, "change": -0.45, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T11:36:43", "percent_change": -11.3924, "prev_day_close": 3.94999992847443}, {"option": "IP270416C00037500", "bid": 1.95, "bid_size": 111.0, "ask": 3.1, "ask_size": 182.0, "iv": 0.3687, "open_interest": 21.0, "volume": 0.0, "delta": 0.4627, "gamma": 0.0461, "vega": 0.0906, "theta": -0.0107, "rho": 0.0553, "theo": 2.6324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-03T14:22:44", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "IP270416P00037500", "bid": 4.2, "bid_size": 52.0, "ask": 5.5, "ask_size": 55.0, "iv": 0.3896, "open_interest": 9.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.0466, "vega": 0.0899, "theta": -0.0105, "rho": -0.0832, "theo": 4.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-29T12:04:52", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IP270416C00040000", "bid": 1.3, "bid_size": 143.0, "ask": 2.25, "ask_size": 96.0, "iv": 0.3708, "open_interest": 72.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.0433, "vega": 0.0856, "theta": -0.0101, "rho": 0.0446, "theo": 1.8518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IP270416P00040000", "bid": 5.7, "bid_size": 8.0, "ask": 7.3, "ask_size": 19.0, "iv": 0.3825, "open_interest": 11.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0438, "vega": 0.0838, "theta": -0.0095, "rho": -0.0984, "theo": 6.4777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-09-10T13:46:52", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IP270416C00042500", "bid": 0.9, "bid_size": 32.0, "ask": 1.65, "ask_size": 143.0, "iv": 0.3789, "open_interest": 15.0, "volume": 0.0, "delta": 0.2772, "gamma": 0.0384, "vega": 0.0766, "theta": -0.0091, "rho": 0.0354, "theo": 1.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T13:53:59", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IP270416P00042500", "bid": 7.6, "bid_size": 8.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": -0.7393, "gamma": 0.0385, "vega": 0.0739, "theta": -0.0081, "rho": -0.1113, "theo": 8.4166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IP270416C00045000", "bid": 0.55, "bid_size": 34.0, "ask": 1.2, "ask_size": 139.0, "iv": 0.38, "open_interest": 7.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0326, "vega": 0.0661, "theta": -0.0079, "rho": 0.0274, "theo": 0.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.02, "last_trade_time": "2026-10-29T14:47:34", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "IP270416P00045000", "bid": 9.7, "bid_size": 8.0, "ask": 11.1, "ask_size": 10.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0327, "vega": 0.0626, "theta": -0.0065, "rho": -0.1208, "theo": 10.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "IP270416C00047500", "bid": 0.3, "bid_size": 40.0, "ask": 0.9, "ask_size": 142.0, "iv": 0.3822, "open_interest": 16.0, "volume": 0.0, "delta": 0.1592, "gamma": 0.0269, "vega": 0.0557, "theta": -0.0067, "rho": 0.021, "theo": 0.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-05T10:38:54", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "IP270416P00047500", "bid": 11.9, "bid_size": 8.0, "ask": 13.4, "ask_size": 10.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.0283, "vega": 0.051, "theta": -0.0052, "rho": -0.1192, "theo": 12.751, "change": 0.0, "open": 0.0, "high": 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": "IP270416C00050000", "bid": 0.1, "bid_size": 52.0, "ask": 0.7, "ask_size": 123.0, "iv": 0.3823, "open_interest": 2.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0219, "vega": 0.0462, "theta": -0.0057, "rho": 0.016, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T10:19:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IP270416P00050000", "bid": 14.2, "bid_size": 8.0, "ask": 15.8, "ask_size": 10.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.0254, "vega": 0.0386, "theta": -0.0045, "rho": -0.0995, "theo": 15.0674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.85, "last_trade_time": "2026-09-21T13:22:32", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IP270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 3.0, "iv": 0.4269, "open_interest": 9.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0142, "vega": 0.0314, "theta": -0.0039, "rho": 0.0095, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-08-21T13:16:50", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "IP270416P00055000", "bid": 18.8, "bid_size": 5.0, "ask": 21.1, "ask_size": 5.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": -0.9668, "gamma": 0.0158, "vega": 0.016, "theta": -0.0017, "rho": -0.044, "theo": 19.8912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "IP270617C00017500", "bid": 17.1, "bid_size": 5.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.002, "vega": 0.0012, "theta": 0.0, "rho": 0.0029, "theo": 18.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IP270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 134.0, "iv": 0.6011, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0052, "vega": 0.0209, "theta": -0.0026, "rho": -0.0085, "theo": 0.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "IP270617C00020000", "bid": 14.5, "bid_size": 5.0, "ask": 16.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0098, "vega": 0.0143, "theta": -0.0016, "rho": 0.036, "theo": 15.6167, "change": 0.0, "open": 0.0, "high": 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": "IP270617P00020000", "bid": 0.05, "bid_size": 119.0, "ask": 0.75, "ask_size": 112.0, "iv": 0.5279, "open_interest": 7.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0081, "vega": 0.03, "theta": -0.0034, "rho": -0.0132, "theo": 0.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T11:05:24", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IP270617C00022500", "bid": 12.4, "bid_size": 10.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0121, "vega": 0.0346, "theta": -0.0014, "rho": 0.0743, "theo": 13.2928, "change": 0.0, "open": 0.0, "high": 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": "IP270617P00022500", "bid": 0.25, "bid_size": 11.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.476, "open_interest": 28.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0121, "vega": 0.0415, "theta": -0.0044, "rho": -0.0202, "theo": 0.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T14:33:48", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IP270617C00025000", "bid": 10.1, "bid_size": 61.0, "ask": 11.8, "ask_size": 11.0, "iv": 0.42, "open_interest": 4.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0166, "vega": 0.0498, "theta": -0.0031, "rho": 0.0875, "theo": 11.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.99, "last_trade_time": "2026-10-28T09:53:54", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IP270617P00025000", "bid": 0.5, "bid_size": 117.0, "ask": 1.15, "ask_size": 10.0, "iv": 0.4419, "open_interest": 121.0, "volume": 0.0, "delta": -0.1267, "gamma": 0.0173, "vega": 0.0554, "theta": -0.0055, "rho": -0.0303, "theo": 0.8811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-27T13:09:47", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "IP270617C00027500", "bid": 8.0, "bid_size": 74.0, "ask": 9.7, "ask_size": 104.0, "iv": 0.3952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8351, "gamma": 0.0228, "vega": 0.0655, "theta": -0.0048, "rho": 0.0978, "theo": 9.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IP270617P00027500", "bid": 0.95, "bid_size": 129.0, "ask": 1.65, "ask_size": 101.0, "iv": 0.424, "open_interest": 24.0, "volume": 0.0, "delta": -0.1832, "gamma": 0.0233, "vega": 0.0709, "theta": -0.0066, "rho": -0.0442, "theo": 1.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-10-19T14:35:14", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "IP270617C00030000", "bid": 6.2, "bid_size": 71.0, "ask": 7.9, "ask_size": 117.0, "iv": 0.3889, "open_interest": 2.0, "volume": 0.0, "delta": 0.7622, "gamma": 0.0292, "vega": 0.0831, "theta": -0.0064, "rho": 0.1006, "theo": 7.2132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T15:37:17", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "IP270617P00030000", "bid": 1.4, "bid_size": 410.0, "ask": 2.4, "ask_size": 681.0, "iv": 0.4008, "open_interest": 3071.0, "volume": 2.0, "delta": -0.2557, "gamma": 0.0296, "vega": 0.0856, "theta": -0.0076, "rho": -0.0619, "theo": 1.9702, "change": -0.12, "open": 2.23, "high": 2.23, "low": 2.23, "tick": "down", "last_trade_price": 2.23, "last_trade_time": "2026-11-09T10:09:20", "percent_change": -5.10638, "prev_day_close": 2.35000002384186}, {"option": "IP270617C00032500", "bid": 4.8, "bid_size": 90.0, "ask": 6.3, "ask_size": 169.0, "iv": 0.3885, "open_interest": 6.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0348, "vega": 0.0954, "theta": -0.0076, "rho": 0.0975, "theo": 5.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T09:49:17", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "IP270617P00032500", "bid": 2.6, "bid_size": 294.0, "ask": 3.0, "ask_size": 12.0, "iv": 0.3904, "open_interest": 1164.0, "volume": 5.0, "delta": -0.3414, "gamma": 0.0349, "vega": 0.0975, "theta": -0.0082, "rho": -0.0837, "theo": 2.8506, "change": -0.48, "open": 2.75, "high": 2.77, "low": 2.75, "tick": "up", "last_trade_price": 2.77, "last_trade_time": "2026-11-09T15:10:33", "percent_change": -14.7692, "prev_day_close": 3.25}, {"option": "IP270617C00035000", "bid": 3.6, "bid_size": 99.0, "ask": 4.9, "ask_size": 168.0, "iv": 0.3833, "open_interest": 47.0, "volume": 0.0, "delta": 0.5817, "gamma": 0.0384, "vega": 0.1032, "theta": -0.0084, "rho": 0.0899, "theo": 4.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T15:37:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "IP270617P00035000", "bid": 3.4, "bid_size": 96.0, "ask": 4.7, "ask_size": 101.0, "iv": 0.392, "open_interest": 29.0, "volume": 3.0, "delta": -0.4345, "gamma": 0.0383, "vega": 0.1045, "theta": -0.0084, "rho": -0.1084, "theo": 3.9969, "change": -0.45, "open": 4.24, "high": 4.24, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T10:40:25", "percent_change": -9.67742, "prev_day_close": 4.65000009536743}, {"option": "IP270617C00037500", "bid": 2.9, "bid_size": 81.0, "ask": 3.9, "ask_size": 185.0, "iv": 0.3984, "open_interest": 39.0, "volume": 1.0, "delta": 0.4874, "gamma": 0.0396, "vega": 0.1056, "theta": -0.0087, "rho": 0.077, "theo": 3.2304, "change": 0.475, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T12:56:19", "percent_change": 16.8142, "prev_day_close": 2.82500004768372}, {"option": "IP270617P00037500", "bid": 4.8, "bid_size": 53.0, "ask": 6.2, "ask_size": 50.0, "iv": 0.391, "open_interest": 33.0, "volume": 0.0, "delta": -0.5276, "gamma": 0.0393, "vega": 0.1057, "theta": -0.0081, "rho": -0.131, "theo": 5.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-10-30T10:52:36", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "IP270617C00040000", "bid": 2.05, "bid_size": 458.0, "ask": 2.65, "ask_size": 260.0, "iv": 0.3744, "open_interest": 166.0, "volume": 2.0, "delta": 0.3997, "gamma": 0.0384, "vega": 0.1025, "theta": -0.0085, "rho": 0.065, "theo": 2.4186, "change": 0.04, "open": 2.19, "high": 2.19, "low": 2.19, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T10:08:00", "percent_change": 1.86046, "prev_day_close": 2.15000003576279}, {"option": "IP270617P00040000", "bid": 6.4, "bid_size": 36.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.3897, "open_interest": 10.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.0381, "vega": 0.1017, "theta": -0.0074, "rho": -0.1497, "theo": 7.0625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-10-07T14:07:45", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "IP270617C00042500", "bid": 1.2, "bid_size": 314.0, "ask": 2.15, "ask_size": 278.0, "iv": 0.3681, "open_interest": 61.0, "volume": 0.0, "delta": 0.323, "gamma": 0.0355, "vega": 0.0956, "theta": -0.008, "rho": 0.0537, "theo": 1.8098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-03T10:36:15", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "IP270617P00042500", "bid": 8.5, "bid_size": 27.0, "ask": 9.8, "ask_size": 32.0, "iv": 0.4068, "open_interest": 2.0, "volume": 0.0, "delta": -0.6905, "gamma": 0.0354, "vega": 0.094, "theta": -0.0065, "rho": -0.1619, "theo": 8.9188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-08-17T13:31:54", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IP270617C00045000", "bid": 0.65, "bid_size": 356.0, "ask": 1.7, "ask_size": 357.0, "iv": 0.3633, "open_interest": 74.0, "volume": 2.0, "delta": 0.259, "gamma": 0.0317, "vega": 0.0866, "theta": -0.0073, "rho": 0.0438, "theo": 1.3606, "change": 0.04, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T10:10:22", "percent_change": 3.33333, "prev_day_close": 1.20000001788139}, {"option": "IP270617P00045000", "bid": 10.5, "bid_size": 23.0, "ask": 11.9, "ask_size": 32.0, "iv": 0.4163, "open_interest": 17.0, "volume": 0.0, "delta": -0.7549, "gamma": 0.0317, "vega": 0.0838, "theta": -0.0053, "rho": -0.1688, "theo": 10.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-10-28T15:50:35", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "IP270617C00047500", "bid": 0.6, "bid_size": 158.0, "ask": 1.15, "ask_size": 187.0, "iv": 0.3683, "open_interest": 39.0, "volume": 0.0, "delta": 0.2071, "gamma": 0.0276, "vega": 0.0766, "theta": -0.0065, "rho": 0.0355, "theo": 1.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-05T14:52:06", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IP270617P00047500", "bid": 12.6, "bid_size": 22.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.8079, "gamma": 0.028, "vega": 0.0729, "theta": -0.004, "rho": -0.1722, "theo": 13.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IP270617C00050000", "bid": 0.45, "bid_size": 87.0, "ask": 1.1, "ask_size": 214.0, "iv": 0.3924, "open_interest": 380.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0238, "vega": 0.0668, "theta": -0.0058, "rho": 0.0286, "theo": 0.7895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T12:55:56", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IP270617P00050000", "bid": 14.6, "bid_size": 8.0, "ask": 16.0, "ask_size": 17.0, "iv": 0.393, "open_interest": 0.0, "volume": 0.0, "delta": -0.8524, "gamma": 0.0255, "vega": 0.0612, "theta": -0.003, "rho": -0.1658, "theo": 15.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "IP270617C00052500", "bid": 0.3, "bid_size": 30.0, "ask": 0.9, "ask_size": 150.0, "iv": 0.3986, "open_interest": 7.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.0202, "vega": 0.0576, "theta": -0.005, "rho": 0.0231, "theo": 0.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-08-25T15:32:48", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "IP270617P00052500", "bid": 16.9, "bid_size": 8.0, "ask": 18.4, "ask_size": 24.0, "iv": 0.407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8921, "gamma": 0.0244, "vega": 0.0488, "theta": -0.0026, "rho": -0.1394, "theo": 17.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "IP270617C00055000", "bid": 0.05, "bid_size": 167.0, "ask": 0.75, "ask_size": 97.0, "iv": 0.3895, "open_interest": 180.0, "volume": 0.0, "delta": 0.1073, "gamma": 0.0171, "vega": 0.0495, "theta": -0.0044, "rho": 0.0187, "theo": 0.4756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T14:53:12", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "IP270617P00055000", "bid": 19.1, "bid_size": 8.0, "ask": 20.8, "ask_size": 10.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9277, "gamma": 0.0228, "vega": 0.0357, "theta": -0.0022, "rho": -0.1024, "theo": 19.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "IP270617C00060000", "bid": 0.05, "bid_size": 33.0, "ask": 0.7, "ask_size": 104.0, "iv": 0.4374, "open_interest": 9.0, "volume": 0.0, "delta": 0.0711, "gamma": 0.0122, "vega": 0.0367, "theta": -0.0033, "rho": 0.0126, "theo": 0.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.82, "last_trade_time": "2026-08-03T10:00:05", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "IP270617P00060000", "bid": 23.8, "bid_size": 5.0, "ask": 26.1, "ask_size": 5.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0123, "vega": 0.0114, "theta": 0.0, "rho": -0.0382, "theo": 24.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "IP270917C00017500", "bid": 17.1, "bid_size": 5.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0032, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 18.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IP270917P00017500", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 7.0, "iv": 0.53, "open_interest": 38.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0061, "vega": 0.0318, "theta": -0.0026, "rho": -0.0169, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-23T13:22:50", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "IP270917C00020000", "bid": 14.5, "bid_size": 71.0, "ask": 16.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0115, "vega": 0.0257, "theta": -0.0032, "rho": 0.0576, "theo": 15.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-02T09:31:48", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "IP270917P00020000", "bid": 0.25, "bid_size": 11.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.4878, "open_interest": 12.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.009, "vega": 0.0437, "theta": -0.0033, "rho": -0.0254, "theo": 0.6061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-05T12:19:50", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IP270917C00022500", "bid": 12.3, "bid_size": 68.0, "ask": 14.1, "ask_size": 8.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0122, "vega": 0.0487, "theta": -0.0022, "rho": 0.0949, "theo": 13.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "IP270917P00022500", "bid": 0.55, "bid_size": 11.0, "ask": 1.15, "ask_size": 74.0, "iv": 0.457, "open_interest": 326.0, "volume": 0.0, "delta": -0.1073, "gamma": 0.0127, "vega": 0.058, "theta": -0.0042, "rho": -0.0371, "theo": 0.9, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-03T10:13:12", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "IP270917C00025000", "bid": 10.2, "bid_size": 67.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.4082, "open_interest": 1.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0169, "vega": 0.0649, "theta": -0.0035, "rho": 0.1066, "theo": 11.3126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.61, "last_trade_time": "2026-09-14T13:39:12", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IP270917P00025000", "bid": 0.95, "bid_size": 12.0, "ask": 1.6, "ask_size": 17.0, "iv": 0.4365, "open_interest": 127.0, "volume": 0.0, "delta": -0.152, "gamma": 0.0171, "vega": 0.0737, "theta": -0.005, "rho": -0.0527, "theo": 1.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-10-08T10:29:10", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "IP270917C00027500", "bid": 8.3, "bid_size": 82.0, "ask": 10.2, "ask_size": 109.0, "iv": 0.4047, "open_interest": 3.0, "volume": 0.0, "delta": 0.8111, "gamma": 0.0217, "vega": 0.0827, "theta": -0.0047, "rho": 0.1188, "theo": 9.401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.38, "last_trade_time": "2026-10-06T12:03:37", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IP270917P00027500", "bid": 1.2, "bid_size": 117.0, "ask": 2.25, "ask_size": 89.0, "iv": 0.4048, "open_interest": 30.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0217, "vega": 0.0896, "theta": -0.0058, "rho": -0.0725, "theo": 1.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T14:15:13", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "IP270917C00030000", "bid": 6.8, "bid_size": 98.0, "ask": 8.5, "ask_size": 143.0, "iv": 0.4042, "open_interest": 1.0, "volume": 0.0, "delta": 0.742, "gamma": 0.0262, "vega": 0.1012, "theta": -0.0057, "rho": 0.1254, "theo": 7.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-05T11:09:16", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IP270917P00030000", "bid": 2.2, "bid_size": 429.0, "ask": 3.1, "ask_size": 754.0, "iv": 0.4088, "open_interest": 921.0, "volume": 2.0, "delta": -0.2749, "gamma": 0.0262, "vega": 0.1042, "theta": -0.0065, "rho": -0.0965, "theo": 2.6468, "change": -0.15, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T13:09:28", "percent_change": -5.26316, "prev_day_close": 2.85000002384186}, {"option": "IP270917C00032500", "bid": 5.4, "bid_size": 102.0, "ask": 7.0, "ask_size": 175.0, "iv": 0.3966, "open_interest": 2.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0299, "vega": 0.1132, "theta": -0.0065, "rho": 0.1217, "theo": 6.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IP270917P00032500", "bid": 3.1, "bid_size": 390.0, "ask": 4.1, "ask_size": 398.0, "iv": 0.3961, "open_interest": 267.0, "volume": 0.0, "delta": -0.3494, "gamma": 0.0299, "vega": 0.1154, "theta": -0.0069, "rho": -0.1244, "theo": 3.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.29, "last_trade_time": "2026-11-02T15:00:52", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IP270917C00035000", "bid": 4.6, "bid_size": 688.0, "ask": 5.3, "ask_size": 261.0, "iv": 0.3893, "open_interest": 468.0, "volume": 5.0, "delta": 0.5857, "gamma": 0.0324, "vega": 0.1212, "theta": -0.007, "rho": 0.1161, "theo": 4.9652, "change": 0.42, "open": 4.3, "high": 4.87, "low": 4.3, "tick": "up", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T10:30:57", "percent_change": 9.43821, "prev_day_close": 4.44999980926514}, {"option": "IP270917P00035000", "bid": 4.5, "bid_size": 56.0, "ask": 5.5, "ask_size": 80.0, "iv": 0.4056, "open_interest": 11.0, "volume": 21.0, "delta": -0.4277, "gamma": 0.0322, "vega": 0.1223, "theta": -0.007, "rho": -0.1548, "theo": 4.8158, "change": -0.5, "open": 5.0, "high": 5.0, "low": 4.8, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:41:41", "percent_change": -9.25926, "prev_day_close": 5.40000009536743}, {"option": "IP270917C00037500", "bid": 3.2, "bid_size": 94.0, "ask": 4.6, "ask_size": 182.0, "iv": 0.383, "open_interest": 9.0, "volume": 0.0, "delta": 0.5069, "gamma": 0.0334, "vega": 0.1241, "theta": -0.0072, "rho": 0.106, "theo": 3.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T09:53:56", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IP270917P00037500", "bid": 6.0, "bid_size": 24.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.4, "open_interest": 1.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0332, "vega": 0.1244, "theta": -0.0068, "rho": -0.1863, "theo": 6.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-09-21T15:05:38", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IP270917C00040000", "bid": 2.75, "bid_size": 12.0, "ask": 3.6, "ask_size": 52.0, "iv": 0.389, "open_interest": 11.0, "volume": 0.0, "delta": 0.4327, "gamma": 0.033, "vega": 0.1226, "theta": -0.0072, "rho": 0.0939, "theo": 3.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-02T13:40:09", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "IP270917P00040000", "bid": 7.1, "bid_size": 8.0, "ask": 8.4, "ask_size": 10.0, "iv": 0.3769, "open_interest": 7.0, "volume": 0.0, "delta": -0.5779, "gamma": 0.0327, "vega": 0.1221, "theta": -0.0064, "rho": -0.2172, "theo": 7.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-15T12:45:38", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IP270917C00042500", "bid": 2.0, "bid_size": 61.0, "ask": 2.75, "ask_size": 108.0, "iv": 0.3762, "open_interest": 7.0, "volume": 0.0, "delta": 0.3659, "gamma": 0.0315, "vega": 0.1175, "theta": -0.0069, "rho": 0.0819, "theo": 2.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-05T14:38:22", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "IP270917P00042500", "bid": 9.0, "bid_size": 25.0, "ask": 10.3, "ask_size": 34.0, "iv": 0.3867, "open_interest": 14.0, "volume": 0.0, "delta": -0.644, "gamma": 0.0313, "vega": 0.1163, "theta": -0.0058, "rho": -0.2404, "theo": 9.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-10-01T09:59:30", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "IP270917C00045000", "bid": 1.2, "bid_size": 204.0, "ask": 2.45, "ask_size": 159.0, "iv": 0.3729, "open_interest": 18.0, "volume": 2.0, "delta": 0.3075, "gamma": 0.0293, "vega": 0.11, "theta": -0.0065, "rho": 0.0703, "theo": 1.9503, "change": 0.025, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T10:14:01", "percent_change": 1.44927, "prev_day_close": 1.72500002384186}, {"option": "IP270917P00045000", "bid": 11.0, "bid_size": 26.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.3905, "open_interest": 8.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0295, "vega": 0.1079, "theta": -0.0051, "rho": -0.2422, "theo": 11.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.73, "last_trade_time": "2026-09-02T11:25:50", "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IP270917C00047500", "bid": 0.8, "bid_size": 148.0, "ask": 2.0, "ask_size": 181.0, "iv": 0.3709, "open_interest": 0.0, "volume": 1.0, "delta": 0.2576, "gamma": 0.0268, "vega": 0.1011, "theta": -0.006, "rho": 0.0597, "theo": 1.553, "change": 0.175, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 13.7255, "prev_day_close": 1.27500003576279}, {"option": "IP270917P00047500", "bid": 13.0, "bid_size": 16.0, "ask": 14.2, "ask_size": 23.0, "iv": 0.3887, "open_interest": 0.0, "volume": 0.0, "delta": -0.755, "gamma": 0.0272, "vega": 0.0977, "theta": -0.0044, "rho": -0.2393, "theo": 13.5775, "change": 0.0, "open": 0.0, "high": 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": "IP270917C00050000", "bid": 1.0, "bid_size": 301.0, "ask": 1.3, "ask_size": 126.0, "iv": 0.3785, "open_interest": 526.0, "volume": 0.0, "delta": 0.2156, "gamma": 0.0241, "vega": 0.0916, "theta": -0.0055, "rho": 0.0505, "theo": 1.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-10-01T14:39:30", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "IP270917P00050000", "bid": 15.2, "bid_size": 16.0, "ask": 16.4, "ask_size": 23.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7999, "gamma": 0.0248, "vega": 0.0867, "theta": -0.0035, "rho": -0.2366, "theo": 15.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "IP270917C00055000", "bid": 0.35, "bid_size": 113.0, "ask": 1.15, "ask_size": 180.0, "iv": 0.3866, "open_interest": 167.0, "volume": 0.0, "delta": 0.1516, "gamma": 0.019, "vega": 0.0737, "theta": -0.0045, "rho": 0.0363, "theo": 0.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T10:32:06", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "IP270917P00055000", "bid": 19.2, "bid_size": 8.0, "ask": 21.0, "ask_size": 10.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8751, "gamma": 0.0228, "vega": 0.0635, "theta": -0.0024, "rho": -0.1982, "theo": 20.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "IP270917C00060000", "bid": 0.15, "bid_size": 11.0, "ask": 0.85, "ask_size": 10.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1079, "gamma": 0.0147, "vega": 0.0584, "theta": -0.0036, "rho": 0.0261, "theo": 0.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "IP270917P00060000", "bid": 23.9, "bid_size": 8.0, "ask": 25.9, "ask_size": 10.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.9409, "gamma": 0.0204, "vega": 0.0345, "theta": -0.0021, "rho": -0.1175, "theo": 24.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "IP271217C00020000", "bid": 14.8, "bid_size": 35.0, "ask": 16.6, "ask_size": 37.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0086, "vega": 0.0406, "theta": -0.0008, "rho": 0.0936, "theo": 15.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IP271217P00020000", "bid": 0.5, "bid_size": 55.0, "ask": 0.95, "ask_size": 14.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0843, "gamma": 0.0093, "vega": 0.0546, "theta": -0.0031, "rho": -0.0387, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "IP271217C00022500", "bid": 12.7, "bid_size": 35.0, "ask": 14.3, "ask_size": 68.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.0124, "vega": 0.0604, "theta": -0.002, "rho": 0.1177, "theo": 13.6215, "change": 0.0, "open": 0.0, "high": 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": "IP271217P00022500", "bid": 0.8, "bid_size": 45.0, "ask": 1.45, "ask_size": 34.0, "iv": 0.4479, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0127, "vega": 0.0707, "theta": -0.0038, "rho": -0.0554, "theo": 1.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "IP271217C00025000", "bid": 10.7, "bid_size": 32.0, "ask": 12.4, "ask_size": 68.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0162, "vega": 0.0803, "theta": -0.0031, "rho": 0.1393, "theo": 11.6564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IP271217P00025000", "bid": 1.3, "bid_size": 17.0, "ask": 2.0, "ask_size": 19.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.1652, "gamma": 0.0164, "vega": 0.0875, "theta": -0.0045, "rho": -0.0768, "theo": 1.6585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IP271217C00027500", "bid": 8.9, "bid_size": 39.0, "ask": 10.6, "ask_size": 79.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0199, "vega": 0.0993, "theta": -0.004, "rho": 0.1576, "theo": 9.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IP271217P00027500", "bid": 2.0, "bid_size": 61.0, "ask": 2.7, "ask_size": 40.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0201, "vega": 0.1039, "theta": -0.0051, "rho": -0.1028, "theo": 2.313, "change": 0.0, "open": 0.0, "high": 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": "IP271217C00030000", "bid": 7.2, "bid_size": 54.0, "ask": 9.0, "ask_size": 100.0, "iv": 0.3929, "open_interest": 1.0, "volume": 0.0, "delta": 0.7374, "gamma": 0.0234, "vega": 0.1149, "theta": -0.0049, "rho": 0.1623, "theo": 8.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.23, "last_trade_time": "2026-11-03T12:50:31", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IP271217P00030000", "bid": 2.7, "bid_size": 66.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.409, "open_interest": 13.0, "volume": 13.0, "delta": -0.2801, "gamma": 0.0236, "vega": 0.1183, "theta": -0.0056, "rho": -0.1333, "theo": 3.1424, "change": -0.25, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -7.24638, "prev_day_close": 3.44999992847443}, {"option": "IP271217C00032500", "bid": 6.1, "bid_size": 35.0, "ask": 7.6, "ask_size": 120.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.6702, "gamma": 0.0263, "vega": 0.1274, "theta": -0.0055, "rho": 0.1664, "theo": 6.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IP271217P00032500", "bid": 3.5, "bid_size": 47.0, "ask": 4.8, "ask_size": 40.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.0265, "vega": 0.1296, "theta": -0.0059, "rho": -0.1672, "theo": 4.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IP271217C00035000", "bid": 4.7, "bid_size": 28.0, "ask": 6.4, "ask_size": 69.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": 0.6014, "gamma": 0.0284, "vega": 0.1357, "theta": -0.006, "rho": 0.1568, "theo": 5.6793, "change": 0.0, "open": 0.0, "high": 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": "IP271217P00035000", "bid": 5.1, "bid_size": 6.0, "ask": 5.9, "ask_size": 11.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0284, "vega": 0.1369, "theta": -0.006, "rho": -0.2026, "theo": 5.3635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IP271217C00037500", "bid": 3.8, "bid_size": 21.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.3803, "open_interest": 2.0, "volume": 0.0, "delta": 0.533, "gamma": 0.0295, "vega": 0.1397, "theta": -0.0062, "rho": 0.1432, "theo": 4.6633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.66, "last_trade_time": "2026-11-05T09:53:56", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IP271217P00037500", "bid": 6.1, "bid_size": 18.0, "ask": 7.3, "ask_size": 10.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": -0.483, "gamma": 0.0295, "vega": 0.14, "theta": -0.0059, "rho": -0.2279, "theo": 6.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IP271217C00040000", "bid": 3.3, "bid_size": 12.0, "ask": 4.5, "ask_size": 71.0, "iv": 0.3914, "open_interest": 1.0, "volume": 0.0, "delta": 0.4675, "gamma": 0.0296, "vega": 0.1398, "theta": -0.0062, "rho": 0.1288, "theo": 3.8166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T10:06:42", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "IP271217P00040000", "bid": 7.6, "bid_size": 16.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.5488, "gamma": 0.0297, "vega": 0.1391, "theta": -0.0056, "rho": -0.2558, "theo": 8.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IP271217C00042500", "bid": 2.65, "bid_size": 12.0, "ask": 3.7, "ask_size": 66.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.4068, "gamma": 0.029, "vega": 0.1364, "theta": -0.0061, "rho": 0.1143, "theo": 3.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "IP271217P00042500", "bid": 9.3, "bid_size": 8.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0292, "vega": 0.1348, "theta": -0.0052, "rho": -0.2732, "theo": 10.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IP271217C00045000", "bid": 1.85, "bid_size": 18.0, "ask": 3.1, "ask_size": 66.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.3518, "gamma": 0.0277, "vega": 0.1304, "theta": -0.0059, "rho": 0.1005, "theo": 2.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IP271217P00045000", "bid": 11.0, "bid_size": 8.0, "ask": 12.7, "ask_size": 8.0, "iv": 0.3807, "open_interest": 0.0, "volume": 0.0, "delta": -0.6678, "gamma": 0.0283, "vega": 0.1274, "theta": -0.0048, "rho": -0.2823, "theo": 11.877, "change": 0.0, "open": 0.0, "high": 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": "IP271217C00047500", "bid": 1.55, "bid_size": 13.0, "ask": 2.6, "ask_size": 67.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": 0.3029, "gamma": 0.0261, "vega": 0.1227, "theta": -0.0056, "rho": 0.0879, "theo": 2.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "IP271217P00047500", "bid": 12.9, "bid_size": 8.0, "ask": 14.7, "ask_size": 8.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.027, "vega": 0.1182, "theta": -0.0042, "rho": -0.2871, "theo": 13.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IP271217C00050000", "bid": 1.3, "bid_size": 17.0, "ask": 2.2, "ask_size": 69.0, "iv": 0.3865, "open_interest": 0.0, "volume": 0.0, "delta": 0.2602, "gamma": 0.0242, "vega": 0.1141, "theta": -0.0052, "rho": 0.0766, "theo": 1.715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IP271217P00050000", "bid": 15.0, "bid_size": 8.0, "ask": 16.8, "ask_size": 8.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7671, "gamma": 0.0255, "vega": 0.1069, "theta": -0.0036, "rho": -0.2833, "theo": 15.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "IP280121C00017500", "bid": 17.0, "bid_size": 5.0, "ask": 18.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9769, "gamma": 0.008, "vega": 0.0162, "theta": -0.002, "rho": 0.0398, "theo": 18.1108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-09-17T14:46:54", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "IP280121P00017500", "bid": 0.05, "bid_size": 135.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4796, "open_interest": 64.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0066, "vega": 0.0449, "theta": -0.0025, "rho": -0.0305, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-10-12T11:21:16", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "IP280121C00020000", "bid": 14.5, "bid_size": 63.0, "ask": 16.7, "ask_size": 10.0, "iv": 0.3988, "open_interest": 39.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0089, "vega": 0.0466, "theta": -0.0012, "rho": 0.1035, "theo": 15.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-09-28T12:16:41", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IP280121P00020000", "bid": 0.55, "bid_size": 4.0, "ask": 1.15, "ask_size": 21.0, "iv": 0.4696, "open_interest": 19.0, "volume": 0.0, "delta": -0.0894, "gamma": 0.0093, "vega": 0.0596, "theta": -0.0031, "rho": -0.0441, "theo": 0.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-10-29T13:48:08", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "IP280121C00022500", "bid": 12.7, "bid_size": 67.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.4183, "open_interest": 45.0, "volume": 0.0, "delta": 0.8972, "gamma": 0.0123, "vega": 0.0676, "theta": -0.0022, "rho": 0.1341, "theo": 13.7797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.53, "last_trade_time": "2026-08-12T15:17:13", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IP280121P00022500", "bid": 0.85, "bid_size": 87.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.4362, "open_interest": 123.0, "volume": 0.0, "delta": -0.1252, "gamma": 0.0125, "vega": 0.0758, "theta": -0.0038, "rho": -0.0618, "theo": 1.2899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-28T15:55:26", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IP280121C00025000", "bid": 10.5, "bid_size": 68.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.3938, "open_interest": 33.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0157, "vega": 0.0869, "theta": -0.0031, "rho": 0.1543, "theo": 11.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-11-04T13:17:43", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IP280121P00025000", "bid": 1.4, "bid_size": 10.0, "ask": 2.05, "ask_size": 10.0, "iv": 0.4274, "open_interest": 173.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.016, "vega": 0.0927, "theta": -0.0044, "rho": -0.084, "theo": 1.81, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T15:27:53", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IP280121C00027500", "bid": 9.0, "bid_size": 67.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.3967, "open_interest": 7.0, "volume": 0.0, "delta": 0.7953, "gamma": 0.0191, "vega": 0.105, "theta": -0.004, "rho": 0.1679, "theo": 10.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-29T12:41:48", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "IP280121P00027500", "bid": 2.15, "bid_size": 11.0, "ask": 2.85, "ask_size": 10.0, "iv": 0.4235, "open_interest": 51.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0195, "vega": 0.109, "theta": -0.005, "rho": -0.1104, "theo": 2.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T13:18:29", "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "IP280121C00030000", "bid": 7.3, "bid_size": 73.0, "ask": 9.1, "ask_size": 8.0, "iv": 0.3812, "open_interest": 253.0, "volume": 0.0, "delta": 0.7355, "gamma": 0.0223, "vega": 0.121, "theta": -0.0047, "rho": 0.1764, "theo": 8.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-29T12:42:16", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IP280121P00030000", "bid": 2.8, "bid_size": 302.0, "ask": 3.7, "ask_size": 262.0, "iv": 0.4042, "open_interest": 2812.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.0227, "vega": 0.1234, "theta": -0.0054, "rho": -0.1409, "theo": 3.3243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-06T13:33:52", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IP280121C00032500", "bid": 6.0, "bid_size": 350.0, "ask": 7.7, "ask_size": 455.0, "iv": 0.3769, "open_interest": 131.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.025, "vega": 0.1335, "theta": -0.0053, "rho": 0.1781, "theo": 7.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-06T12:44:33", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IP280121P00032500", "bid": 3.9, "bid_size": 239.0, "ask": 4.9, "ask_size": 290.0, "iv": 0.4057, "open_interest": 452.0, "volume": 0.0, "delta": -0.3439, "gamma": 0.0254, "vega": 0.1347, "theta": -0.0058, "rho": -0.1746, "theo": 4.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T14:15:07", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "IP280121C00035000", "bid": 5.3, "bid_size": 508.0, "ask": 6.4, "ask_size": 470.0, "iv": 0.385, "open_interest": 292.0, "volume": 7.0, "delta": 0.607, "gamma": 0.0269, "vega": 0.1416, "theta": -0.0057, "rho": 0.1679, "theo": 5.988, "change": 0.26, "open": 5.71, "high": 5.71, "low": 5.71, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-11-09T11:11:48", "percent_change": 4.77064, "prev_day_close": 5.45000004768372}, {"option": "IP280121P00035000", "bid": 5.2, "bid_size": 152.0, "ask": 6.3, "ask_size": 346.0, "iv": 0.409, "open_interest": 295.0, "volume": 1.0, "delta": -0.4097, "gamma": 0.0273, "vega": 0.1423, "theta": -0.0058, "rho": -0.2056, "theo": 5.5461, "change": -0.52, "open": 5.68, "high": 5.68, "low": 5.68, "tick": "up", "last_trade_price": 5.68, "last_trade_time": "2026-11-09T15:00:13", "percent_change": -8.38709, "prev_day_close": 6.19999980926514}, {"option": "IP280121C00037500", "bid": 4.2, "bid_size": 616.0, "ask": 5.3, "ask_size": 398.0, "iv": 0.3746, "open_interest": 354.0, "volume": 0.0, "delta": 0.5422, "gamma": 0.028, "vega": 0.1459, "theta": -0.0059, "rho": 0.1556, "theo": 4.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-10-30T13:11:46", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IP280121P00037500", "bid": 6.2, "bid_size": 159.0, "ask": 7.8, "ask_size": 191.0, "iv": 0.3948, "open_interest": 244.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0284, "vega": 0.1458, "theta": -0.0058, "rho": -0.2347, "theo": 6.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T13:33:43", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IP280121C00040000", "bid": 3.5, "bid_size": 36.0, "ask": 4.7, "ask_size": 110.0, "iv": 0.3852, "open_interest": 228.0, "volume": 0.0, "delta": 0.48, "gamma": 0.0283, "vega": 0.1464, "theta": -0.006, "rho": 0.1442, "theo": 4.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IP280121P00040000", "bid": 7.8, "bid_size": 8.0, "ask": 9.2, "ask_size": 8.0, "iv": 0.3882, "open_interest": 91.0, "volume": 0.0, "delta": -0.5391, "gamma": 0.0288, "vega": 0.1452, "theta": -0.0056, "rho": -0.2642, "theo": 8.4801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-10-30T14:01:39", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IP280121C00042500", "bid": 2.45, "bid_size": 408.0, "ask": 3.9, "ask_size": 476.0, "iv": 0.368, "open_interest": 117.0, "volume": 0.0, "delta": 0.4221, "gamma": 0.0278, "vega": 0.1437, "theta": -0.0059, "rho": 0.1324, "theo": 3.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-10-20T14:03:04", "percent_change": 0.0, "prev_day_close": 3.07500004768372}, {"option": "IP280121P00042500", "bid": 9.8, "bid_size": 24.0, "ask": 11.0, "ask_size": 26.0, "iv": 0.4005, "open_interest": 19.0, "volume": 0.0, "delta": -0.5992, "gamma": 0.0285, "vega": 0.1416, "theta": -0.0052, "rho": -0.283, "theo": 10.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.34, "last_trade_time": "2026-05-21T14:33:34", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IP280121C00045000", "bid": 2.75, "bid_size": 14.0, "ask": 2.95, "ask_size": 126.0, "iv": 0.3852, "open_interest": 358.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0269, "vega": 0.1386, "theta": -0.0057, "rho": 0.1176, "theo": 2.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-03T15:16:39", "percent_change": 0.0, "prev_day_close": 2.55000007152557}, {"option": "IP280121P00045000", "bid": 11.6, "bid_size": 23.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.3868, "open_interest": 7.0, "volume": 2.0, "delta": -0.6553, "gamma": 0.0278, "vega": 0.1348, "theta": -0.0048, "rho": -0.2935, "theo": 12.0129, "change": -0.75, "open": 12.0, "high": 12.0, "low": 12.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T14:38:31", "percent_change": -5.88235, "prev_day_close": 12.75}, {"option": "IP280121C00047500", "bid": 1.8, "bid_size": 561.0, "ask": 2.55, "ask_size": 331.0, "iv": 0.3702, "open_interest": 232.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0255, "vega": 0.1318, "theta": -0.0055, "rho": 0.1039, "theo": 2.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-03T11:08:49", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "IP280121P00047500", "bid": 13.5, "bid_size": 24.0, "ask": 15.0, "ask_size": 11.0, "iv": 0.4066, "open_interest": 4.0, "volume": 0.0, "delta": -0.7069, "gamma": 0.0268, "vega": 0.1255, "theta": -0.0043, "rho": -0.2974, "theo": 13.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-03-27T13:41:57", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "IP280121C00050000", "bid": 1.2, "bid_size": 87.0, "ask": 2.4, "ask_size": 10.0, "iv": 0.3716, "open_interest": 281.0, "volume": 0.0, "delta": 0.2797, "gamma": 0.0239, "vega": 0.1236, "theta": -0.0052, "rho": 0.091, "theo": 1.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-05T13:03:02", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "IP280121P00050000", "bid": 15.1, "bid_size": 8.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.3832, "open_interest": 158.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0254, "vega": 0.1136, "theta": -0.0038, "rho": -0.291, "theo": 16.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-04-30T12:54:57", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "IP280121C00052500", "bid": 1.05, "bid_size": 76.0, "ask": 2.05, "ask_size": 76.0, "iv": 0.378, "open_interest": 112.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.0222, "vega": 0.115, "theta": -0.0048, "rho": 0.0797, "theo": 1.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-12T12:29:29", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IP280121P00052500", "bid": 17.2, "bid_size": 8.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.0244, "vega": 0.1039, "theta": -0.0032, "rho": -0.2813, "theo": 18.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IP280121C00055000", "bid": 1.0, "bid_size": 84.0, "ask": 1.75, "ask_size": 195.0, "iv": 0.3867, "open_interest": 599.0, "volume": 0.0, "delta": 0.2117, "gamma": 0.0204, "vega": 0.1066, "theta": -0.0045, "rho": 0.07, "theo": 1.3768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-03T15:16:39", "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "IP280121P00055000", "bid": 19.4, "bid_size": 8.0, "ask": 21.3, "ask_size": 8.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8364, "gamma": 0.0242, "vega": 0.0897, "theta": -0.0028, "rho": -0.2645, "theo": 20.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3499994277954}, {"option": "IP280121C00057500", "bid": 0.7, "bid_size": 41.0, "ask": 1.55, "ask_size": 82.0, "iv": 0.3852, "open_interest": 14.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.0187, "vega": 0.0979, "theta": -0.0041, "rho": 0.061, "theo": 1.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "IP280121P00057500", "bid": 21.7, "bid_size": 9.0, "ask": 23.6, "ask_size": 9.0, "iv": 0.3895, "open_interest": 1.0, "volume": 0.0, "delta": -0.8773, "gamma": 0.0259, "vega": 0.0725, "theta": -0.0029, "rho": -0.2206, "theo": 22.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.84, "last_trade_time": "2026-02-02T14:41:21", "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "IP280121C00060000", "bid": 0.3, "bid_size": 66.0, "ask": 1.35, "ask_size": 70.0, "iv": 0.3723, "open_interest": 24.0, "volume": 0.0, "delta": 0.1601, "gamma": 0.017, "vega": 0.0898, "theta": -0.0038, "rho": 0.0535, "theo": 0.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-02T13:40:24", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IP280121P00060000", "bid": 24.0, "bid_size": 8.0, "ask": 25.9, "ask_size": 8.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0251, "vega": 0.0504, "theta": -0.0038, "rho": -0.1455, "theo": 24.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "IP280121C00065000", "bid": 0.35, "bid_size": 34.0, "ask": 1.05, "ask_size": 10.0, "iv": 0.393, "open_interest": 51.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.014, "vega": 0.0748, "theta": -0.0032, "rho": 0.0411, "theo": 0.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-09-21T09:35:33", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "IP280121P00065000", "bid": 28.8, "bid_size": 5.0, "ask": 31.2, "ask_size": 5.0, "iv": 0.4418, "open_interest": 6.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0138, "vega": 0.0137, "theta": 0.0, "rho": -0.048, "theo": 29.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.62, "last_trade_time": "2026-07-01T12:16:23", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "IP280121C00070000", "bid": 0.25, "bid_size": 86.0, "ask": 0.85, "ask_size": 237.0, "iv": 0.4029, "open_interest": 118.0, "volume": 0.0, "delta": 0.094, "gamma": 0.0114, "vega": 0.0621, "theta": -0.0027, "rho": 0.0318, "theo": 0.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T11:21:17", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IP280121P00070000", "bid": 33.8, "bid_size": 5.0, "ask": 36.1, "ask_size": 5.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.9959, "gamma": 0.0032, "vega": 0.0, "theta": 0.0, "rho": -0.0135, "theo": 34.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "IP290119C00017500", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9451, "gamma": 0.007, "vega": 0.0499, "theta": -0.0004, "rho": 0.1164, "theo": 18.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.4, "last_trade_time": "2026-10-28T14:13:46", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "IP290119P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 175.0, "iv": 0.533, "open_interest": 12.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0072, "vega": 0.0821, "theta": -0.0024, "rho": -0.1025, "theo": 1.622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T14:24:19", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IP290119C00020000", "bid": 13.8, "bid_size": 68.0, "ask": 18.2, "ask_size": 67.0, "iv": 0.4597, "open_interest": 1.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0096, "vega": 0.0778, "theta": -0.0012, "rho": 0.1628, "theo": 16.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.02, "last_trade_time": "2026-09-17T14:45:44", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IP290119P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 168.0, "iv": 0.53, "open_interest": 1.0, "volume": 0.0, "delta": -0.128, "gamma": 0.0092, "vega": 0.0988, "theta": -0.0028, "rho": -0.1325, "theo": 2.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-21T10:04:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IP290119C00022500", "bid": 12.0, "bid_size": 71.0, "ask": 16.0, "ask_size": 74.0, "iv": 0.4282, "open_interest": 39.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0117, "vega": 0.1032, "theta": -0.0017, "rho": 0.2079, "theo": 14.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.14, "last_trade_time": "2026-09-17T13:55:33", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IP290119P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.162, "gamma": 0.0113, "vega": 0.1153, "theta": -0.003, "rho": -0.1676, "theo": 2.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IP290119C00025000", "bid": 10.5, "bid_size": 68.0, "ask": 14.5, "ask_size": 69.0, "iv": 0.431, "open_interest": 1.0, "volume": 0.0, "delta": 0.8182, "gamma": 0.0136, "vega": 0.1242, "theta": -0.0022, "rho": 0.2369, "theo": 12.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-10-29T12:42:03", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IP290119P00025000", "bid": 2.0, "bid_size": 44.0, "ask": 4.0, "ask_size": 24.0, "iv": 0.4205, "open_interest": 6.0, "volume": 0.0, "delta": -0.2004, "gamma": 0.0134, "vega": 0.1317, "theta": -0.0033, "rho": -0.2084, "theo": 3.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T14:58:39", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IP290119C00027500", "bid": 8.9, "bid_size": 88.0, "ask": 13.1, "ask_size": 123.0, "iv": 0.4189, "open_interest": 6.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0155, "vega": 0.1426, "theta": -0.0026, "rho": 0.2606, "theo": 11.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-10-29T12:41:48", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IP290119P00027500", "bid": 1.5, "bid_size": 102.0, "ask": 6.5, "ask_size": 217.0, "iv": 0.4209, "open_interest": 1.0, "volume": 0.0, "delta": -0.2426, "gamma": 0.0155, "vega": 0.1467, "theta": -0.0035, "rho": -0.2537, "theo": 4.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-10-27T10:56:02", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IP290119C00030000", "bid": 9.1, "bid_size": 66.0, "ask": 10.4, "ask_size": 95.0, "iv": 0.4148, "open_interest": 26.0, "volume": 0.0, "delta": 0.7242, "gamma": 0.0173, "vega": 0.1573, "theta": -0.003, "rho": 0.2696, "theo": 9.8398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-10-29T12:42:16", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IP290119P00030000", "bid": 2.5, "bid_size": 97.0, "ask": 6.7, "ask_size": 141.0, "iv": 0.3881, "open_interest": 12.0, "volume": 2.0, "delta": -0.2877, "gamma": 0.0174, "vega": 0.16, "theta": -0.0036, "rho": -0.3046, "theo": 5.1185, "change": -0.17, "open": 5.3, "high": 5.3, "low": 5.08, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T09:30:24", "percent_change": -3.2381, "prev_day_close": 5.25}, {"option": "IP290119C00032500", "bid": 6.0, "bid_size": 348.0, "ask": 11.0, "ask_size": 306.0, "iv": 0.403, "open_interest": 1.0, "volume": 0.0, "delta": 0.676, "gamma": 0.0188, "vega": 0.1687, "theta": -0.0033, "rho": 0.272, "theo": 8.6436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.72, "last_trade_time": "2026-10-29T12:42:45", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IP290119P00032500", "bid": 3.5, "bid_size": 130.0, "ask": 8.5, "ask_size": 320.0, "iv": 0.3991, "open_interest": 47.0, "volume": 0.0, "delta": -0.3345, "gamma": 0.0189, "vega": 0.1707, "theta": -0.0037, "rho": -0.359, "theo": 6.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-09T15:47:06", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IP290119C00035000", "bid": 5.3, "bid_size": 391.0, "ask": 10.0, "ask_size": 341.0, "iv": 0.4081, "open_interest": 68.0, "volume": 0.0, "delta": 0.628, "gamma": 0.02, "vega": 0.1776, "theta": -0.0036, "rho": 0.271, "theo": 7.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.42, "last_trade_time": "2026-11-05T14:58:39", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IP290119P00035000", "bid": 6.9, "bid_size": 55.0, "ask": 8.3, "ask_size": 217.0, "iv": 0.4138, "open_interest": 666.0, "volume": 1.0, "delta": -0.3816, "gamma": 0.0201, "vega": 0.1787, "theta": -0.0036, "rho": -0.4165, "theo": 7.4418, "change": -0.56, "open": 7.39, "high": 7.39, "low": 7.39, "tick": "down", "last_trade_price": 7.39, "last_trade_time": "2026-11-09T15:00:13", "percent_change": -7.04403, "prev_day_close": 7.9500002861023}, {"option": "IP290119C00037500", "bid": 4.0, "bid_size": 478.0, "ask": 9.0, "ask_size": 398.0, "iv": 0.3905, "open_interest": 120.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0208, "vega": 0.1834, "theta": -0.0038, "rho": 0.2668, "theo": 6.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.82, "last_trade_time": "2026-10-06T12:40:15", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IP290119P00037500", "bid": 6.5, "bid_size": 82.0, "ask": 11.0, "ask_size": 71.0, "iv": 0.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.4283, "gamma": 0.021, "vega": 0.1839, "theta": -0.0036, "rho": -0.4424, "theo": 8.8039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IP290119C00040000", "bid": 3.5, "bid_size": 71.0, "ask": 8.5, "ask_size": 111.0, "iv": 0.4033, "open_interest": 3.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.0213, "vega": 0.1864, "theta": -0.0039, "rho": 0.2544, "theo": 5.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-10-09T14:22:37", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IP290119P00040000", "bid": 8.0, "bid_size": 67.0, "ask": 12.5, "ask_size": 41.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": -0.4748, "gamma": 0.0217, "vega": 0.1862, "theta": -0.0034, "rho": -0.4748, "theo": 10.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "IP290119C00042500", "bid": 2.5, "bid_size": 71.0, "ask": 7.5, "ask_size": 129.0, "iv": 0.3845, "open_interest": 25.0, "volume": 0.0, "delta": 0.4943, "gamma": 0.0215, "vega": 0.1872, "theta": -0.004, "rho": 0.2405, "theo": 5.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-03T15:18:04", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IP290119P00042500", "bid": 9.5, "bid_size": 21.0, "ask": 14.0, "ask_size": 28.0, "iv": 0.3862, "open_interest": 7.0, "volume": 0.0, "delta": -0.5201, "gamma": 0.0221, "vega": 0.1866, "theta": -0.0033, "rho": -0.4899, "theo": 11.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.57, "last_trade_time": "2026-10-29T10:49:09", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IP290119C00045000", "bid": 2.4, "bid_size": 71.0, "ask": 7.0, "ask_size": 121.0, "iv": 0.3992, "open_interest": 204.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.0214, "vega": 0.186, "theta": -0.004, "rho": 0.2259, "theo": 4.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-10-06T12:40:15", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IP290119P00045000", "bid": 11.5, "bid_size": 20.0, "ask": 16.0, "ask_size": 27.0, "iv": 0.3999, "open_interest": 2.0, "volume": 0.0, "delta": -0.5635, "gamma": 0.0223, "vega": 0.1837, "theta": -0.0031, "rho": -0.5069, "theo": 13.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-10-28T14:15:22", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IP290119C00047500", "bid": 1.7, "bid_size": 76.0, "ask": 6.5, "ask_size": 141.0, "iv": 0.3942, "open_interest": 2.0, "volume": 0.0, "delta": 0.4184, "gamma": 0.021, "vega": 0.1834, "theta": -0.004, "rho": 0.2156, "theo": 4.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.12, "last_trade_time": "2026-09-21T14:56:21", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IP290119P00047500", "bid": 13.0, "bid_size": 23.0, "ask": 17.5, "ask_size": 11.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.0224, "vega": 0.1788, "theta": -0.0029, "rho": -0.5231, "theo": 15.477, "change": 0.0, "open": 0.0, "high": 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": "IP290119C00050000", "bid": 1.3, "bid_size": 72.0, "ask": 6.0, "ask_size": 137.0, "iv": 0.3941, "open_interest": 104.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.0206, "vega": 0.1794, "theta": -0.004, "rho": 0.2006, "theo": 3.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.82, "last_trade_time": "2026-11-05T14:58:39", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IP290119P00050000", "bid": 15.0, "bid_size": 23.0, "ask": 19.5, "ask_size": 12.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": -0.6442, "gamma": 0.0223, "vega": 0.1719, "theta": -0.0026, "rho": -0.5232, "theo": 17.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}], "symbol": "IP", "security_type": "stock", "exchange_id": 3, "current_price": 35.53, "price_change": 1.0, "price_change_percent": 2.896, "bid": 35.08, "ask": 36.15, "bid_size": 300, "ask_size": 300, "open": 35.16, "high": 35.9, "low": 34.78, "close": 35.53, "prev_day_close": 34.53, "volume": 6655005, "iv30": 37.248, "iv30_change": -1.498, "iv30_change_percent": -3.8662, "seqno": 10407620014, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "IP"}