{"timestamp": "2026-11-10 00:52:32", "data": {"options": [{"option": "IPO261120C00041000", "bid": 5.1, "bid_size": 79.0, "ask": 6.9, "ask_size": 152.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9428, "gamma": 0.0256, "vega": 0.0094, "theta": -0.0208, "rho": 0.0136, "theo": 6.454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IPO261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 280.0, "iv": 0.906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0256, "vega": 0.0094, "theta": -0.0216, "rho": -0.0009, "theo": 0.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IPO261120C00042000", "bid": 4.2, "bid_size": 79.0, "ask": 5.9, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0359, "vega": 0.0126, "theta": -0.0273, "rho": 0.0135, "theo": 5.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IPO261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 279.0, "iv": 0.8169, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.036, "vega": 0.0126, "theta": -0.028, "rho": -0.0013, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IPO261120C00043000", "bid": 3.2, "bid_size": 71.0, "ask": 5.0, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0496, "vega": 0.0165, "theta": -0.0351, "rho": 0.0132, "theo": 4.5905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "IPO261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 280.0, "iv": 0.7254, "open_interest": 4.0, "volume": 0.0, "delta": -0.1196, "gamma": 0.0497, "vega": 0.0165, "theta": -0.0357, "rho": -0.0019, "theo": 0.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-23T12:51:36", "percent_change": 0.0, "prev_day_close": 1.02500002086163}, {"option": "IPO261120C00044000", "bid": 2.5, "bid_size": 78.0, "ask": 4.1, "ask_size": 147.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8265, "gamma": 0.0664, "vega": 0.0211, "theta": -0.044, "rho": 0.0126, "theo": 3.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "IPO261120P00044000", "bid": 0.05, "bid_size": 699.0, "ask": 1.6, "ask_size": 280.0, "iv": 0.6602, "open_interest": 2.0, "volume": 0.0, "delta": -0.173, "gamma": 0.0665, "vega": 0.0211, "theta": -0.0445, "rho": -0.0027, "theo": 0.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-22T15:44:07", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "IPO261120C00045000", "bid": 1.7, "bid_size": 70.0, "ask": 3.4, "ask_size": 228.0, "iv": 0.2942, "open_interest": 5.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0847, "vega": 0.0259, "theta": -0.053, "rho": 0.0117, "theo": 2.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-20T13:38:53", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "IPO261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 280.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0849, "vega": 0.026, "theta": -0.0534, "rho": -0.0037, "theo": 0.5565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "IPO261120C00046000", "bid": 0.9, "bid_size": 70.0, "ask": 2.7, "ask_size": 228.0, "iv": 0.3023, "open_interest": 0.0, "volume": 0.0, "delta": 0.6615, "gamma": 0.101, "vega": 0.0301, "theta": -0.0606, "rho": 0.0104, "theo": 2.1937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "IPO261120P00046000", "bid": 0.5, "bid_size": 144.0, "ask": 2.05, "ask_size": 281.0, "iv": 0.5799, "open_interest": 2.0, "volume": 0.0, "delta": -0.3384, "gamma": 0.1013, "vega": 0.0301, "theta": -0.0609, "rho": -0.0051, "theo": 0.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-22T15:44:07", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IPO261120C00047000", "bid": 0.35, "bid_size": 279.0, "ask": 2.25, "ask_size": 281.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.5545, "gamma": 0.1106, "vega": 0.0325, "theta": -0.065, "rho": 0.0088, "theo": 1.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IPO261120P00047000", "bid": 0.8, "bid_size": 145.0, "ask": 2.4, "ask_size": 280.0, "iv": 0.542, "open_interest": 3.0, "volume": 0.0, "delta": -0.4457, "gamma": 0.111, "vega": 0.0325, "theta": -0.0652, "rho": -0.0064, "theo": 1.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T10:05:16", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "IPO261120C00048000", "bid": 0.1, "bid_size": 699.0, "ask": 1.9, "ask_size": 280.0, "iv": 0.3926, "open_interest": 1.0, "volume": 0.0, "delta": 0.444, "gamma": 0.1104, "vega": 0.0325, "theta": -0.0651, "rho": 0.0071, "theo": 1.1298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-03T13:31:48", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IPO261120P00048000", "bid": 1.2, "bid_size": 226.0, "ask": 2.85, "ask_size": 280.0, "iv": 0.5093, "open_interest": 1.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.1108, "vega": 0.0325, "theta": -0.0652, "rho": -0.0079, "theo": 1.7757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T13:57:01", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "IPO261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 280.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.1012, "vega": 0.0302, "theta": -0.0611, "rho": 0.0055, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IPO261120P00049000", "bid": 1.8, "bid_size": 234.0, "ask": 3.6, "ask_size": 277.0, "iv": 0.526, "open_interest": 6.0, "volume": 0.0, "delta": -0.6586, "gamma": 0.1016, "vega": 0.0302, "theta": -0.0612, "rho": -0.0089, "theo": 2.4337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T09:54:16", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IPO261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 227.0, "iv": 0.3819, "open_interest": 22.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0867, "vega": 0.0266, "theta": -0.0546, "rho": 0.0041, "theo": 0.5479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-10-19T13:18:40", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IPO261120P00050000", "bid": 2.6, "bid_size": 74.0, "ask": 4.4, "ask_size": 112.0, "iv": 0.5606, "open_interest": 4.0, "volume": 0.0, "delta": -0.7437, "gamma": 0.0872, "vega": 0.0265, "theta": -0.0546, "rho": -0.0096, "theo": 3.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-10-26T10:34:48", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IPO261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 279.0, "iv": 0.5839, "open_interest": 38.0, "volume": 0.0, "delta": 0.1916, "gamma": 0.071, "vega": 0.0225, "theta": -0.0471, "rho": 0.0031, "theo": 0.3843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-03T13:24:20", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPO261120P00051000", "bid": 3.5, "bid_size": 66.0, "ask": 5.1, "ask_size": 111.0, "iv": 0.576, "open_interest": 4.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0715, "vega": 0.0224, "theta": -0.047, "rho": -0.0101, "theo": 4.0312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-06T11:14:46", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IPO261120C00052000", "bid": 0.1, "bid_size": 12.0, "ask": 0.45, "ask_size": 236.0, "iv": 0.482, "open_interest": 18.0, "volume": 0.0, "delta": 0.1423, "gamma": 0.0566, "vega": 0.0186, "theta": -0.0398, "rho": 0.0023, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T10:52:07", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "IPO261120P00052000", "bid": 4.5, "bid_size": 18.0, "ask": 5.4, "ask_size": 107.0, "iv": 0.4968, "open_interest": 7.0, "volume": 0.0, "delta": -0.8596, "gamma": 0.0571, "vega": 0.0184, "theta": -0.0396, "rho": -0.01, "theo": 4.9209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-01T13:25:04", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IPO261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 280.0, "iv": 0.651, "open_interest": 1.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0444, "vega": 0.0152, "theta": -0.0332, "rho": 0.0017, "theo": 0.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T11:46:24", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IPO261120P00053000", "bid": 5.3, "bid_size": 66.0, "ask": 7.0, "ask_size": 110.0, "iv": 0.665, "open_interest": 0.0, "volume": 0.0, "delta": -0.896, "gamma": 0.045, "vega": 0.0149, "theta": -0.033, "rho": -0.0098, "theo": 5.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IPO261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 281.0, "iv": 0.7896, "open_interest": 10.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0347, "vega": 0.0123, "theta": -0.0275, "rho": 0.0013, "theo": 0.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T11:44:43", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IPO261120P00054000", "bid": 5.8, "bid_size": 76.0, "ask": 7.9, "ask_size": 110.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0353, "vega": 0.012, "theta": -0.0273, "rho": -0.0096, "theo": 6.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IPO261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 280.0, "iv": 0.7144, "open_interest": 3.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0271, "vega": 0.01, "theta": -0.0228, "rho": 0.001, "theo": 0.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-15T15:10:53", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IPO261120P00055000", "bid": 7.2, "bid_size": 68.0, "ask": 9.0, "ask_size": 110.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.942, "gamma": 0.0277, "vega": 0.0096, "theta": -0.0226, "rho": -0.0088, "theo": 7.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IPO261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 280.0, "iv": 0.8449, "open_interest": 0.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0212, "vega": 0.0081, "theta": -0.019, "rho": 0.0007, "theo": 0.0829, "change": 0.0, "open": 0.0, "high": 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": "IPO261120P00056000", "bid": 8.2, "bid_size": 74.0, "ask": 10.0, "ask_size": 110.0, "iv": 0.8348, "open_interest": 0.0, "volume": 0.0, "delta": -0.9563, "gamma": 0.0219, "vega": 0.0076, "theta": -0.0186, "rho": -0.0082, "theo": 8.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "IPO261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 282.0, "iv": 0.9709, "open_interest": 1.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0167, "vega": 0.0066, "theta": -0.0158, "rho": 0.0006, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IPO261120P00057000", "bid": 8.9, "bid_size": 76.0, "ask": 11.0, "ask_size": 110.0, "iv": 0.8008, "open_interest": 0.0, "volume": 0.0, "delta": -0.9669, "gamma": 0.0174, "vega": 0.006, "theta": -0.0154, "rho": -0.0072, "theo": 9.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IPO261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 289.0, "iv": 1.0432, "open_interest": 0.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0133, "vega": 0.0054, "theta": -0.0132, "rho": 0.0004, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IPO261120P00058000", "bid": 10.1, "bid_size": 75.0, "ask": 12.0, "ask_size": 110.0, "iv": 0.9211, "open_interest": 0.0, "volume": 0.0, "delta": -0.9749, "gamma": 0.0139, "vega": 0.0048, "theta": -0.0128, "rho": -0.0068, "theo": 10.704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IPO261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5743, "open_interest": 4.0, "volume": 0.0, "delta": 0.0228, "gamma": 0.0106, "vega": 0.0045, "theta": -0.0111, "rho": 0.0004, "theo": 0.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:38:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IPO261120P00059000", "bid": 11.2, "bid_size": 66.0, "ask": 13.0, "ask_size": 110.0, "iv": 1.0068, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.0113, "vega": 0.0037, "theta": -0.0105, "rho": -0.0058, "theo": 11.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "IPO261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6114, "open_interest": 11.0, "volume": 0.0, "delta": 0.0183, "gamma": 0.0086, "vega": 0.0037, "theta": -0.0094, "rho": 0.0003, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:37:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IPO261120P00060000", "bid": 12.1, "bid_size": 75.0, "ask": 14.0, "ask_size": 110.0, "iv": 1.0282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0093, "vega": 0.003, "theta": -0.0086, "rho": -0.0051, "theo": 12.6883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "IPO261120C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.6476, "open_interest": 58.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0069, "vega": 0.0031, "theta": -0.008, "rho": 0.0002, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:36:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IPO261120P00061000", "bid": 13.2, "bid_size": 74.0, "ask": 15.0, "ask_size": 110.0, "iv": 1.1124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0078, "vega": 0.0022, "theta": -0.0069, "rho": -0.0042, "theo": 13.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "IPO261218C00040000", "bid": 6.2, "bid_size": 74.0, "ask": 8.8, "ask_size": 279.0, "iv": 0.4439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9024, "gamma": 0.0336, "vega": 0.0254, "theta": -0.0192, "rho": 0.0163, "theo": 7.4929, "change": 0.0, "open": 0.0, "high": 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": "IPO261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 280.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0288, "vega": 0.0308, "theta": -0.0171, "rho": -0.0067, "theo": 0.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IPO261218C00041000", "bid": 5.4, "bid_size": 74.0, "ask": 7.9, "ask_size": 279.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.8692, "gamma": 0.0393, "vega": 0.0309, "theta": -0.0212, "rho": 0.0182, "theo": 6.5904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IPO261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 278.0, "iv": 0.514, "open_interest": 0.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0348, "vega": 0.0359, "theta": -0.0194, "rho": -0.0084, "theo": 0.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IPO261218C00042000", "bid": 4.6, "bid_size": 74.0, "ask": 6.5, "ask_size": 225.0, "iv": 0.3632, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0457, "vega": 0.0377, "theta": -0.0234, "rho": 0.0199, "theo": 5.7244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "IPO261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 280.0, "iv": 0.4737, "open_interest": 0.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0415, "vega": 0.0414, "theta": -0.0217, "rho": -0.0106, "theo": 0.6911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "IPO261218C00043000", "bid": 3.8, "bid_size": 74.0, "ask": 5.7, "ask_size": 225.0, "iv": 0.3656, "open_interest": 0.0, "volume": 0.0, "delta": 0.7811, "gamma": 0.0524, "vega": 0.0445, "theta": -0.0256, "rho": 0.0215, "theo": 4.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IPO261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 280.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2305, "gamma": 0.0484, "vega": 0.0469, "theta": -0.024, "rho": -0.0132, "theo": 0.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "IPO261218C00044000", "bid": 3.1, "bid_size": 73.0, "ask": 4.8, "ask_size": 144.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0588, "vega": 0.0504, "theta": -0.0276, "rho": 0.022, "theo": 4.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "IPO261218P00044000", "bid": 0.6, "bid_size": 148.0, "ask": 2.35, "ask_size": 280.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.2828, "gamma": 0.0551, "vega": 0.0521, "theta": -0.0261, "rho": -0.0163, "theo": 1.1445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "IPO261218C00045000", "bid": 2.4, "bid_size": 285.0, "ask": 4.2, "ask_size": 225.0, "iv": 0.3577, "open_interest": 0.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.0643, "vega": 0.0554, "theta": -0.0292, "rho": 0.0217, "theo": 3.4522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "IPO261218P00045000", "bid": 0.8, "bid_size": 228.0, "ask": 2.55, "ask_size": 280.0, "iv": 0.4222, "open_interest": 0.0, "volume": 0.0, "delta": -0.3421, "gamma": 0.0608, "vega": 0.0564, "theta": -0.0279, "rho": -0.0198, "theo": 1.4665, "change": 0.0, "open": 0.0, "high": 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": "IPO261218C00046000", "bid": 1.75, "bid_size": 285.0, "ask": 3.7, "ask_size": 269.0, "iv": 0.3612, "open_interest": 5.0, "volume": 0.0, "delta": 0.5951, "gamma": 0.068, "vega": 0.059, "theta": -0.0303, "rho": 0.0208, "theo": 2.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.75, "last_trade_time": "2026-10-20T13:38:53", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "IPO261218P00046000", "bid": 1.0, "bid_size": 273.0, "ask": 2.9, "ask_size": 280.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0649, "vega": 0.0595, "theta": -0.029, "rho": -0.0237, "theo": 1.8652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IPO261218C00047000", "bid": 1.15, "bid_size": 288.0, "ask": 3.3, "ask_size": 279.0, "iv": 0.3642, "open_interest": 0.0, "volume": 0.0, "delta": 0.5253, "gamma": 0.0694, "vega": 0.0608, "theta": -0.0307, "rho": 0.0194, "theo": 2.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "IPO261218P00047000", "bid": 1.7, "bid_size": 147.0, "ask": 3.4, "ask_size": 280.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.0668, "vega": 0.0608, "theta": -0.0295, "rho": -0.0278, "theo": 2.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "IPO261218C00048000", "bid": 0.65, "bid_size": 287.0, "ask": 2.75, "ask_size": 286.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0686, "vega": 0.0606, "theta": -0.0304, "rho": 0.0176, "theo": 1.8722, "change": 0.0, "open": 0.0, "high": 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": "IPO261218P00048000", "bid": 2.15, "bid_size": 145.0, "ask": 4.0, "ask_size": 279.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0663, "vega": 0.0605, "theta": -0.0293, "rho": -0.032, "theo": 2.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IPO261218C00049000", "bid": 0.25, "bid_size": 285.0, "ask": 2.45, "ask_size": 282.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": 0.3921, "gamma": 0.0656, "vega": 0.0589, "theta": -0.0295, "rho": 0.0157, "theo": 1.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-28T09:51:02", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "IPO261218P00049000", "bid": 2.6, "bid_size": 228.0, "ask": 4.4, "ask_size": 280.0, "iv": 0.3733, "open_interest": 1.0, "volume": 0.0, "delta": -0.6022, "gamma": 0.0637, "vega": 0.0586, "theta": -0.0285, "rho": -0.036, "theo": 3.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T09:54:16", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "IPO261218C00050000", "bid": 0.2, "bid_size": 284.0, "ask": 1.6, "ask_size": 227.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.3338, "gamma": 0.0611, "vega": 0.056, "theta": -0.0282, "rho": 0.0136, "theo": 1.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IPO261218P00050000", "bid": 3.4, "bid_size": 144.0, "ask": 5.2, "ask_size": 279.0, "iv": 0.3938, "open_interest": 1.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.0595, "vega": 0.0555, "theta": -0.0272, "rho": -0.0398, "theo": 4.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-26T10:34:48", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IPO261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 297.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2828, "gamma": 0.0557, "vega": 0.0522, "theta": -0.0265, "rho": 0.0118, "theo": 0.9905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IPO261218P00051000", "bid": 4.1, "bid_size": 145.0, "ask": 5.9, "ask_size": 69.0, "iv": 0.3873, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0544, "vega": 0.0517, "theta": -0.0255, "rho": -0.0434, "theo": 5.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "IPO261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 298.0, "iv": 0.415, "open_interest": 0.0, "volume": 0.0, "delta": 0.239, "gamma": 0.05, "vega": 0.0478, "theta": -0.0247, "rho": 0.0102, "theo": 0.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IPO261218P00052000", "bid": 4.7, "bid_size": 73.0, "ask": 6.7, "ask_size": 70.0, "iv": 0.369, "open_interest": 1.0, "volume": 0.0, "delta": -0.7513, "gamma": 0.049, "vega": 0.0474, "theta": -0.0237, "rho": -0.0466, "theo": 5.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-16T15:50:01", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "IPO261218C00053000", "bid": 0.35, "bid_size": 15.0, "ask": 0.75, "ask_size": 147.0, "iv": 0.3825, "open_interest": 0.0, "volume": 0.0, "delta": 0.2022, "gamma": 0.0444, "vega": 0.0435, "theta": -0.0228, "rho": 0.0087, "theo": 0.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IPO261218P00053000", "bid": 5.7, "bid_size": 64.0, "ask": 7.4, "ask_size": 69.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7874, "gamma": 0.0436, "vega": 0.0432, "theta": -0.0218, "rho": -0.0494, "theo": 6.7011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "IPO261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0391, "vega": 0.0396, "theta": -0.021, "rho": 0.0075, "theo": 0.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IPO261218P00054000", "bid": 6.5, "bid_size": 64.0, "ask": 8.3, "ask_size": 69.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0385, "vega": 0.039, "theta": -0.02, "rho": -0.052, "theo": 7.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IPO261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 228.0, "iv": 0.4037, "open_interest": 0.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0344, "vega": 0.0354, "theta": -0.0193, "rho": 0.0064, "theo": 0.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IPO261218P00055000", "bid": 6.7, "bid_size": 67.0, "ask": 9.2, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8426, "gamma": 0.0338, "vega": 0.0351, "theta": -0.0182, "rho": -0.0544, "theo": 8.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IPO261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 290.0, "iv": 0.4351, "open_interest": 0.0, "volume": 0.0, "delta": 0.1245, "gamma": 0.0301, "vega": 0.0318, "theta": -0.0176, "rho": 0.0055, "theo": 0.387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "IPO261218P00056000", "bid": 8.4, "bid_size": 65.0, "ask": 10.2, "ask_size": 69.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.0297, "vega": 0.0316, "theta": -0.0165, "rho": -0.0565, "theo": 9.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "IPO261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 292.0, "iv": 0.4653, "open_interest": 0.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0264, "vega": 0.0286, "theta": -0.0161, "rho": 0.0048, "theo": 0.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IPO261218P00057000", "bid": 9.3, "bid_size": 65.0, "ask": 11.1, "ask_size": 69.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.8809, "gamma": 0.026, "vega": 0.0284, "theta": -0.0149, "rho": -0.0585, "theo": 10.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "IPO261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 294.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.0922, "gamma": 0.0231, "vega": 0.0257, "theta": -0.0148, "rho": 0.0041, "theo": 0.2807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IPO261218P00058000", "bid": 10.3, "bid_size": 65.0, "ask": 12.1, "ask_size": 69.0, "iv": 0.4161, "open_interest": 0.0, "volume": 0.0, "delta": -0.8953, "gamma": 0.0228, "vega": 0.0255, "theta": -0.0135, "rho": -0.0603, "theo": 11.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "IPO261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 292.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0799, "gamma": 0.0203, "vega": 0.0231, "theta": -0.0135, "rho": 0.0036, "theo": 0.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IPO261218P00059000", "bid": 11.3, "bid_size": 56.0, "ask": 13.1, "ask_size": 69.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.02, "vega": 0.0229, "theta": -0.0122, "rho": -0.062, "theo": 12.2543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "IPO261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 289.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.0696, "gamma": 0.0179, "vega": 0.0209, "theta": -0.0124, "rho": 0.0032, "theo": 0.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IPO261218P00060000", "bid": 11.2, "bid_size": 69.0, "ask": 14.1, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0177, "vega": 0.0207, "theta": -0.011, "rho": -0.0636, "theo": 13.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "IPO261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 270.0, "iv": 0.5765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0158, "vega": 0.0188, "theta": -0.0114, "rho": 0.0027, "theo": 0.1825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IPO261218P00061000", "bid": 12.8, "bid_size": 67.0, "ask": 15.1, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0156, "vega": 0.0186, "theta": -0.0099, "rho": -0.0652, "theo": 14.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "IPO261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 273.0, "iv": 0.6022, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.014, "vega": 0.017, "theta": -0.0105, "rho": 0.0024, "theo": 0.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IPO261218P00062000", "bid": 13.8, "bid_size": 67.0, "ask": 16.1, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0138, "vega": 0.0168, "theta": -0.0089, "rho": -0.0667, "theo": 15.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "IPO270115C00030000", "bid": 15.7, "bid_size": 72.0, "ask": 18.0, "ask_size": 155.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0083, "vega": 0.0055, "theta": -0.0074, "rho": 0.0069, "theo": 17.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "IPO270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 243.0, "iv": 0.7535, "open_interest": 1713.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0059, "vega": 0.015, "theta": -0.0067, "rho": -0.0033, "theo": 0.1737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:47:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IPO270115C00035000", "bid": 10.9, "bid_size": 72.0, "ask": 13.2, "ask_size": 148.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0161, "vega": 0.0218, "theta": -0.0118, "rho": 0.0209, "theo": 12.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "IPO270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 89.0, "iv": 0.4955, "open_interest": 50.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0134, "vega": 0.0289, "theta": -0.0109, "rho": -0.0075, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T13:29:02", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "IPO270115C00038000", "bid": 8.1, "bid_size": 70.0, "ask": 10.4, "ask_size": 148.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.024, "vega": 0.0365, "theta": -0.015, "rho": 0.0298, "theo": 9.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.58, "last_trade_time": "2026-06-23T12:31:14", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IPO270115P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 234.0, "iv": 0.5345, "open_interest": 0.0, "volume": 0.0, "delta": -0.1235, "gamma": 0.0214, "vega": 0.0414, "theta": -0.0142, "rho": -0.0123, "theo": 0.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IPO270115C00039000", "bid": 7.4, "bid_size": 70.0, "ask": 9.6, "ask_size": 157.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0274, "vega": 0.0422, "theta": -0.0162, "rho": 0.0319, "theo": 8.7588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IPO270115P00039000", "bid": 0.2, "bid_size": 84.0, "ask": 1.7, "ask_size": 233.0, "iv": 0.495, "open_interest": 384.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.0247, "vega": 0.0463, "theta": -0.0154, "rho": -0.0145, "theo": 0.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T10:34:52", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IPO270115C00040000", "bid": 6.4, "bid_size": 95.0, "ask": 8.4, "ask_size": 27.0, "iv": 0.3083, "open_interest": 155.0, "volume": 0.0, "delta": 0.8361, "gamma": 0.031, "vega": 0.0478, "theta": -0.0174, "rho": 0.0339, "theo": 7.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:50:03", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IPO270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 234.0, "iv": 0.4833, "open_interest": 20.0, "volume": 0.0, "delta": -0.1713, "gamma": 0.0283, "vega": 0.0515, "theta": -0.0166, "rho": -0.0172, "theo": 0.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-09-09T14:11:19", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IPO270115C00041000", "bid": 5.6, "bid_size": 71.0, "ask": 7.7, "ask_size": 88.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0348, "vega": 0.0539, "theta": -0.0186, "rho": 0.0353, "theo": 7.0507, "change": 0.0, "open": 0.0, "high": 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": "IPO270115P00041000", "bid": 0.05, "bid_size": 700.0, "ask": 2.35, "ask_size": 234.0, "iv": 0.4501, "open_interest": 233.0, "volume": 0.0, "delta": -0.2011, "gamma": 0.0322, "vega": 0.0568, "theta": -0.0178, "rho": -0.0202, "theo": 1.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T13:38:02", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "IPO270115C00042000", "bid": 4.8, "bid_size": 71.0, "ask": 7.0, "ask_size": 148.0, "iv": 0.3532, "open_interest": 6.0, "volume": 0.0, "delta": 0.7679, "gamma": 0.0387, "vega": 0.0598, "theta": -0.0198, "rho": 0.0363, "theo": 6.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.13, "last_trade_time": "2026-06-23T12:31:14", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IPO270115P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 234.0, "iv": 0.4154, "open_interest": 130.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0361, "vega": 0.0621, "theta": -0.019, "rho": -0.0237, "theo": 1.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T14:43:56", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IPO270115C00043000", "bid": 4.0, "bid_size": 72.0, "ask": 6.3, "ask_size": 148.0, "iv": 0.3509, "open_interest": 2.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0425, "vega": 0.0655, "theta": -0.0209, "rho": 0.0372, "theo": 5.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-10-30T14:49:57", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "IPO270115P00043000", "bid": 0.2, "bid_size": 699.0, "ask": 2.75, "ask_size": 233.0, "iv": 0.3977, "open_interest": 98.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.04, "vega": 0.0671, "theta": -0.0201, "rho": -0.0277, "theo": 1.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-09T14:11:19", "percent_change": 0.0, "prev_day_close": 2.32500001788139}, {"option": "IPO270115C00044000", "bid": 3.3, "bid_size": 316.0, "ask": 5.4, "ask_size": 153.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": 0.6818, "gamma": 0.046, "vega": 0.0705, "theta": -0.0218, "rho": 0.0368, "theo": 4.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "IPO270115P00044000", "bid": 0.55, "bid_size": 348.0, "ask": 3.0, "ask_size": 338.0, "iv": 0.3896, "open_interest": 190.0, "volume": 0.0, "delta": -0.3172, "gamma": 0.0436, "vega": 0.0716, "theta": -0.021, "rho": -0.0322, "theo": 1.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.24, "last_trade_time": "2026-11-06T15:25:51", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IPO270115C00045000", "bid": 3.8, "bid_size": 127.0, "ask": 4.7, "ask_size": 144.0, "iv": 0.4046, "open_interest": 43.0, "volume": 1.0, "delta": 0.6331, "gamma": 0.0488, "vega": 0.0747, "theta": -0.0225, "rho": 0.0362, "theo": 4.1434, "change": 1.225, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T10:15:23", "percent_change": 44.1441, "prev_day_close": 2.77499997615814}, {"option": "IPO270115P00045000", "bid": 1.0, "bid_size": 375.0, "ask": 3.2, "ask_size": 358.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0467, "vega": 0.0753, "theta": -0.0217, "rho": -0.0372, "theo": 2.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "IPO270115C00046000", "bid": 2.2, "bid_size": 307.0, "ask": 4.1, "ask_size": 159.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.582, "gamma": 0.0508, "vega": 0.0777, "theta": -0.023, "rho": 0.0349, "theo": 3.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IPO270115P00046000", "bid": 1.8, "bid_size": 167.0, "ask": 3.8, "ask_size": 357.0, "iv": 0.4105, "open_interest": 3.0, "volume": 0.0, "delta": -0.413, "gamma": 0.0489, "vega": 0.0779, "theta": -0.0222, "rho": -0.0425, "theo": 2.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T09:30:00", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "IPO270115C00047000", "bid": 2.6, "bid_size": 89.0, "ask": 3.6, "ask_size": 84.0, "iv": 0.3899, "open_interest": 1.0, "volume": 0.0, "delta": 0.5298, "gamma": 0.0518, "vega": 0.0793, "theta": -0.0232, "rho": 0.0328, "theo": 3.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.85, "last_trade_time": "2026-08-03T09:54:23", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "IPO270115P00047000", "bid": 2.3, "bid_size": 151.0, "ask": 2.95, "ask_size": 17.0, "iv": 0.3241, "open_interest": 838.0, "volume": 0.0, "delta": -0.4633, "gamma": 0.05, "vega": 0.0793, "theta": -0.0224, "rho": -0.048, "theo": 3.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.89, "last_trade_time": "2026-11-06T15:28:36", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IPO270115C00048000", "bid": 1.0, "bid_size": 239.0, "ask": 3.2, "ask_size": 144.0, "iv": 0.3197, "open_interest": 4.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0517, "vega": 0.0796, "theta": -0.0232, "rho": 0.0308, "theo": 2.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.37, "last_trade_time": "2026-10-19T11:27:37", "percent_change": 0.0, "prev_day_close": 1.60000000149012}, {"option": "IPO270115P00048000", "bid": 2.65, "bid_size": 149.0, "ask": 4.7, "ask_size": 229.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0502, "vega": 0.0794, "theta": -0.0223, "rho": -0.0536, "theo": 3.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "IPO270115C00049000", "bid": 0.6, "bid_size": 239.0, "ask": 3.0, "ask_size": 225.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.0506, "vega": 0.0786, "theta": -0.0228, "rho": 0.0284, "theo": 2.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IPO270115P00049000", "bid": 3.3, "bid_size": 89.0, "ask": 5.2, "ask_size": 228.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.0492, "vega": 0.0782, "theta": -0.022, "rho": -0.0592, "theo": 4.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IPO270115C00050000", "bid": 0.25, "bid_size": 700.0, "ask": 2.9, "ask_size": 226.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0487, "vega": 0.0766, "theta": -0.0223, "rho": 0.0258, "theo": 1.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IPO270115P00050000", "bid": 3.8, "bid_size": 90.0, "ask": 5.9, "ask_size": 228.0, "iv": 0.375, "open_interest": 21.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0475, "vega": 0.0761, "theta": -0.0214, "rho": -0.0646, "theo": 4.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.41, "last_trade_time": "2026-11-02T13:59:57", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IPO270115C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 226.0, "iv": 0.3424, "open_interest": 0.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.0461, "vega": 0.0736, "theta": -0.0216, "rho": 0.0235, "theo": 1.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IPO270115P00051000", "bid": 4.5, "bid_size": 90.0, "ask": 6.6, "ask_size": 228.0, "iv": 0.3751, "open_interest": 1.0, "volume": 0.0, "delta": -0.6476, "gamma": 0.0451, "vega": 0.0732, "theta": -0.0207, "rho": -0.0697, "theo": 5.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-27T09:30:00", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IPO270115C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 227.0, "iv": 0.3709, "open_interest": 0.0, "volume": 0.0, "delta": 0.3022, "gamma": 0.0433, "vega": 0.0704, "theta": -0.0209, "rho": 0.0213, "theo": 1.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IPO270115P00052000", "bid": 5.1, "bid_size": 151.0, "ask": 7.2, "ask_size": 67.0, "iv": 0.3544, "open_interest": 1.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0424, "vega": 0.0697, "theta": -0.0199, "rho": -0.0746, "theo": 6.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-08-27T10:06:58", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IPO270115C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 232.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.0402, "vega": 0.0665, "theta": -0.02, "rho": 0.019, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.92, "last_trade_time": "2026-10-14T15:02:43", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IPO270115P00053000", "bid": 5.1, "bid_size": 74.0, "ask": 8.1, "ask_size": 77.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0394, "vega": 0.066, "theta": -0.019, "rho": -0.0791, "theo": 7.2475, "change": 0.0, "open": 0.0, "high": 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": "IPO270115C00054000", "bid": 0.3, "bid_size": 99.0, "ask": 2.0, "ask_size": 230.0, "iv": 0.4244, "open_interest": 2.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0371, "vega": 0.0628, "theta": -0.0191, "rho": 0.0172, "theo": 1.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.07, "last_trade_time": "2026-06-05T14:31:07", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IPO270115P00054000", "bid": 6.9, "bid_size": 90.0, "ask": 8.8, "ask_size": 67.0, "iv": 0.3712, "open_interest": 1.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0365, "vega": 0.0622, "theta": -0.018, "rho": -0.0833, "theo": 8.0851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-10-14T09:30:00", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IPO270115C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 232.0, "iv": 0.4254, "open_interest": 141.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.0341, "vega": 0.0588, "theta": -0.0182, "rho": 0.0154, "theo": 0.9329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-19T10:59:32", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IPO270115P00055000", "bid": 7.7, "bid_size": 70.0, "ask": 9.7, "ask_size": 67.0, "iv": 0.3733, "open_interest": 24.0, "volume": 0.0, "delta": -0.7719, "gamma": 0.0336, "vega": 0.0584, "theta": -0.017, "rho": -0.0872, "theo": 8.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.2, "last_trade_time": "2026-08-24T15:46:56", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IPO270115C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 144.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.1906, "gamma": 0.0313, "vega": 0.0552, "theta": -0.0174, "rho": 0.014, "theo": 0.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IPO270115P00056000", "bid": 8.6, "bid_size": 70.0, "ask": 10.5, "ask_size": 67.0, "iv": 0.3705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7941, "gamma": 0.0308, "vega": 0.0546, "theta": -0.0161, "rho": -0.0909, "theo": 9.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IPO270115C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 247.0, "iv": 0.4666, "open_interest": 2.0, "volume": 0.0, "delta": 0.171, "gamma": 0.0287, "vega": 0.0514, "theta": -0.0165, "rho": 0.0125, "theo": 0.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.21, "last_trade_time": "2026-05-28T11:35:30", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IPO270115P00057000", "bid": 9.5, "bid_size": 70.0, "ask": 11.4, "ask_size": 67.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8134, "gamma": 0.0283, "vega": 0.0511, "theta": -0.0151, "rho": -0.0944, "theo": 10.7308, "change": 0.0, "open": 0.0, "high": 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": "IPO270115C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 248.0, "iv": 0.492, "open_interest": 41.0, "volume": 0.0, "delta": 0.1539, "gamma": 0.0262, "vega": 0.0481, "theta": -0.0157, "rho": 0.0113, "theo": 0.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-24T09:33:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IPO270115P00058000", "bid": 10.4, "bid_size": 70.0, "ask": 12.4, "ask_size": 68.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.8302, "gamma": 0.0259, "vega": 0.0477, "theta": -0.0142, "rho": -0.0976, "theo": 11.6444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IPO270115C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 249.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.024, "vega": 0.0449, "theta": -0.0149, "rho": 0.0103, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IPO270115P00059000", "bid": 10.2, "bid_size": 74.0, "ask": 13.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.845, "gamma": 0.0237, "vega": 0.0446, "theta": -0.0134, "rho": -0.1006, "theo": 12.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "IPO270115C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 250.0, "iv": 0.5305, "open_interest": 2.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.022, "vega": 0.042, "theta": -0.0142, "rho": 0.0093, "theo": 0.5272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-07-20T14:48:57", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IPO270115P00060000", "bid": 12.3, "bid_size": 68.0, "ask": 14.4, "ask_size": 68.0, "iv": 0.4198, "open_interest": 16.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0218, "vega": 0.0417, "theta": -0.0125, "rho": -0.1034, "theo": 13.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-06-12T11:01:21", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "IPO270115C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 211.0, "iv": 0.6271, "open_interest": 10.0, "volume": 0.0, "delta": 0.0805, "gamma": 0.0145, "vega": 0.0304, "theta": -0.0111, "rho": 0.0061, "theo": 0.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-09-11T14:00:52", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IPO270115P00065000", "bid": 17.2, "bid_size": 68.0, "ask": 19.2, "ask_size": 69.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0144, "vega": 0.0302, "theta": -0.009, "rho": -0.1149, "theo": 18.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "IPO270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 215.0, "iv": 0.7146, "open_interest": 8.0, "volume": 0.0, "delta": 0.0551, "gamma": 0.01, "vega": 0.0226, "theta": -0.0089, "rho": 0.0042, "theo": 0.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IPO270115P00070000", "bid": 21.8, "bid_size": 31.0, "ask": 24.3, "ask_size": 48.0, "iv": 0.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.01, "vega": 0.0227, "theta": -0.0063, "rho": -0.1225, "theo": 23.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3500003814697}, {"option": "IPO270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.4459, "open_interest": 50.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0072, "vega": 0.0174, "theta": -0.0073, "rho": 0.003, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-04T12:33:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IPO270115P00075000", "bid": 26.8, "bid_size": 46.0, "ask": 29.3, "ask_size": 48.0, "iv": 0.5974, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0074, "vega": 0.0177, "theta": -0.0043, "rho": -0.1257, "theo": 28.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1999998092651}, {"option": "IPO270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": 0.0299, "gamma": 0.0054, "vega": 0.0138, "theta": -0.0061, "rho": 0.0023, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T14:11:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IPO270115P00080000", "bid": 31.8, "bid_size": 46.0, "ask": 34.3, "ask_size": 49.0, "iv": 0.68, "open_interest": 0.0, "volume": 0.0, "delta": -0.9548, "gamma": 0.0057, "vega": 0.0142, "theta": -0.0027, "rho": -0.1241, "theo": 32.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "IPO270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.5462, "open_interest": 5.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0041, "vega": 0.0112, "theta": -0.0052, "rho": 0.0018, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-06-04T12:58:08", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IPO270115P00085000", "bid": 35.8, "bid_size": 39.0, "ask": 39.3, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9626, "gamma": 0.0046, "vega": 0.0117, "theta": -0.0014, "rho": -0.1197, "theo": 37.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "IPO270416C00030000", "bid": 15.5, "bid_size": 55.0, "ask": 18.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0084, "vega": 0.0288, "theta": -0.003, "rho": 0.052, "theo": 17.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "IPO270416P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 86.0, "iv": 0.7549, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0071, "vega": 0.0326, "theta": -0.0047, "rho": -0.0112, "theo": 0.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IPO270416C00035000", "bid": 11.3, "bid_size": 43.0, "ask": 14.9, "ask_size": 52.0, "iv": 0.4448, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0152, "vega": 0.0576, "theta": -0.0066, "rho": 0.0786, "theo": 12.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IPO270416P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 87.0, "iv": 0.6136, "open_interest": 1396.0, "volume": 0.0, "delta": -0.111, "gamma": 0.0141, "vega": 0.0591, "theta": -0.0078, "rho": -0.0245, "theo": 0.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.54, "last_trade_time": "2026-10-23T13:54:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IPO270416C00040000", "bid": 7.0, "bid_size": 55.0, "ask": 10.4, "ask_size": 47.0, "iv": 0.3655, "open_interest": 1.0, "volume": 0.0, "delta": 0.773, "gamma": 0.0242, "vega": 0.0906, "theta": -0.0104, "rho": 0.091, "theo": 8.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-06T15:50:03", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "IPO270416P00040000", "bid": 0.1, "bid_size": 682.0, "ask": 5.0, "ask_size": 86.0, "iv": 0.4832, "open_interest": 26.0, "volume": 0.0, "delta": -0.2159, "gamma": 0.0236, "vega": 0.0908, "theta": -0.0111, "rho": -0.0471, "theo": 1.7339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.62, "last_trade_time": "2026-09-15T11:32:27", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IPO270416C00045000", "bid": 3.5, "bid_size": 85.0, "ask": 7.2, "ask_size": 50.0, "iv": 0.3444, "open_interest": 5.0, "volume": 0.0, "delta": 0.6207, "gamma": 0.0321, "vega": 0.1159, "theta": -0.0131, "rho": 0.0864, "theo": 5.7057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.27, "last_trade_time": "2026-10-16T14:48:16", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IPO270416P00045000", "bid": 1.2, "bid_size": 92.0, "ask": 5.5, "ask_size": 85.0, "iv": 0.3704, "open_interest": 39.0, "volume": 0.0, "delta": -0.3657, "gamma": 0.0319, "vega": 0.1159, "theta": -0.0134, "rho": -0.0784, "theo": 3.4049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-16T09:30:01", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IPO270416C00046000", "bid": 3.0, "bid_size": 85.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0331, "vega": 0.1188, "theta": -0.0134, "rho": 0.0837, "theo": 5.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "IPO270416P00046000", "bid": 1.7, "bid_size": 92.0, "ask": 5.5, "ask_size": 83.0, "iv": 0.3513, "open_interest": 3.0, "volume": 0.0, "delta": -0.3993, "gamma": 0.033, "vega": 0.1188, "theta": -0.0136, "rho": -0.085, "theo": 3.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T13:54:32", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IPO270416C00047000", "bid": 2.5, "bid_size": 85.0, "ask": 6.3, "ask_size": 51.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0339, "vega": 0.1208, "theta": -0.0136, "rho": 0.0807, "theo": 4.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "IPO270416P00047000", "bid": 2.3, "bid_size": 83.0, "ask": 6.0, "ask_size": 83.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": -0.4334, "gamma": 0.0339, "vega": 0.1208, "theta": -0.0137, "rho": -0.0918, "theo": 4.3279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "IPO270416C00048000", "bid": 2.3, "bid_size": 56.0, "ask": 6.0, "ask_size": 82.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.5185, "gamma": 0.0344, "vega": 0.122, "theta": -0.0137, "rho": 0.0771, "theo": 4.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IPO270416P00048000", "bid": 2.8, "bid_size": 78.0, "ask": 6.5, "ask_size": 79.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.4678, "gamma": 0.0345, "vega": 0.122, "theta": -0.0137, "rho": -0.0982, "theo": 4.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IPO270416C00049000", "bid": 1.5, "bid_size": 85.0, "ask": 5.5, "ask_size": 81.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": 0.4844, "gamma": 0.0346, "vega": 0.1222, "theta": -0.0137, "rho": 0.0735, "theo": 3.7598, "change": 0.0, "open": 0.0, "high": 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": "IPO270416P00049000", "bid": 3.5, "bid_size": 48.0, "ask": 7.0, "ask_size": 79.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.502, "gamma": 0.0348, "vega": 0.1222, "theta": -0.0136, "rho": -0.1045, "theo": 5.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IPO270416C00050000", "bid": 1.0, "bid_size": 85.0, "ask": 4.9, "ask_size": 53.0, "iv": 0.3294, "open_interest": 5.0, "volume": 0.0, "delta": 0.451, "gamma": 0.0345, "vega": 0.1216, "theta": -0.0136, "rho": 0.0694, "theo": 3.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T10:01:34", "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "IPO270416P00050000", "bid": 4.1, "bid_size": 48.0, "ask": 8.0, "ask_size": 80.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5357, "gamma": 0.0348, "vega": 0.1215, "theta": -0.0134, "rho": -0.1104, "theo": 5.9965, "change": 0.0, "open": 0.0, "high": 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": "IPO270416C00051000", "bid": 1.6, "bid_size": 53.0, "ask": 4.9, "ask_size": 82.0, "iv": 0.3826, "open_interest": 0.0, "volume": 0.0, "delta": 0.4183, "gamma": 0.0341, "vega": 0.1201, "theta": -0.0134, "rho": 0.0654, "theo": 3.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "IPO270416P00051000", "bid": 4.8, "bid_size": 48.0, "ask": 8.5, "ask_size": 80.0, "iv": 0.3646, "open_interest": 4.0, "volume": 0.0, "delta": -0.5687, "gamma": 0.0346, "vega": 0.1201, "theta": -0.0131, "rho": -0.1158, "theo": 6.6254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-02T13:54:32", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IPO270416C00052000", "bid": 0.1, "bid_size": 700.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.3459, "open_interest": 0.0, "volume": 0.0, "delta": 0.3868, "gamma": 0.0336, "vega": 0.1178, "theta": -0.0132, "rho": 0.0613, "theo": 2.6854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000009611249}, {"option": "IPO270416P00052000", "bid": 5.6, "bid_size": 47.0, "ask": 9.0, "ask_size": 49.0, "iv": 0.3627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6006, "gamma": 0.0341, "vega": 0.1177, "theta": -0.0127, "rho": -0.1209, "theo": 7.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "IPO270416C00053000", "bid": 0.1, "bid_size": 700.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": 0.3566, "gamma": 0.0328, "vega": 0.115, "theta": -0.0128, "rho": 0.0571, "theo": 2.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.94, "last_trade_time": "2026-09-24T15:25:45", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IPO270416P00053000", "bid": 6.3, "bid_size": 29.0, "ask": 9.5, "ask_size": 79.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0334, "vega": 0.1148, "theta": -0.0123, "rho": -0.1255, "theo": 7.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IPO270416C00054000", "bid": 0.1, "bid_size": 700.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.3936, "open_interest": 0.0, "volume": 0.0, "delta": 0.3279, "gamma": 0.0318, "vega": 0.1115, "theta": -0.0124, "rho": 0.0531, "theo": 2.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IPO270416P00054000", "bid": 7.1, "bid_size": 29.0, "ask": 10.5, "ask_size": 44.0, "iv": 0.369, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.0326, "vega": 0.1112, "theta": -0.0118, "rho": -0.1292, "theo": 8.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IPO270416C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 0.3008, "gamma": 0.0306, "vega": 0.1076, "theta": -0.012, "rho": 0.0491, "theo": 1.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IPO270416P00055000", "bid": 7.9, "bid_size": 36.0, "ask": 11.0, "ask_size": 49.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0315, "vega": 0.1073, "theta": -0.0113, "rho": -0.1327, "theo": 9.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IPO270416C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 84.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.2754, "gamma": 0.0294, "vega": 0.1034, "theta": -0.0115, "rho": 0.0455, "theo": 1.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IPO270416P00056000", "bid": 9.0, "bid_size": 35.0, "ask": 12.0, "ask_size": 49.0, "iv": 0.3858, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0304, "vega": 0.1028, "theta": -0.0107, "rho": -0.1352, "theo": 10.2425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IPO270416C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 84.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2517, "gamma": 0.028, "vega": 0.0988, "theta": -0.011, "rho": 0.0418, "theo": 1.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IPO270416P00057000", "bid": 9.5, "bid_size": 37.0, "ask": 12.5, "ask_size": 47.0, "iv": 0.3567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7394, "gamma": 0.0292, "vega": 0.098, "theta": -0.0101, "rho": -0.1367, "theo": 11.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IPO270416C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 84.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.2298, "gamma": 0.0266, "vega": 0.0942, "theta": -0.0105, "rho": 0.0385, "theo": 1.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IPO270416P00058000", "bid": 10.5, "bid_size": 36.0, "ask": 13.5, "ask_size": 49.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7623, "gamma": 0.0279, "vega": 0.0932, "theta": -0.0095, "rho": -0.1375, "theo": 11.8709, "change": 0.0, "open": 0.0, "high": 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": "IPO270416C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.2095, "gamma": 0.0252, "vega": 0.0894, "theta": -0.01, "rho": 0.0353, "theo": 1.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IPO270416P00059000", "bid": 11.3, "bid_size": 36.0, "ask": 14.5, "ask_size": 49.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.0266, "vega": 0.088, "theta": -0.0089, "rho": -0.1373, "theo": 12.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IPO270416C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 84.0, "iv": 0.4801, "open_interest": 1.0, "volume": 0.0, "delta": 0.1908, "gamma": 0.0237, "vega": 0.0847, "theta": -0.0095, "rho": 0.0322, "theo": 1.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-31T11:26:39", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IPO270416P00060000", "bid": 12.2, "bid_size": 36.0, "ask": 15.5, "ask_size": 50.0, "iv": 0.3958, "open_interest": 12.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0253, "vega": 0.0831, "theta": -0.0083, "rho": -0.1381, "theo": 13.5776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-09-21T15:29:43", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "IPO270416C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 53.0, "iv": 0.3597, "open_interest": 0.0, "volume": 0.0, "delta": 0.1737, "gamma": 0.0223, "vega": 0.08, "theta": -0.009, "rho": 0.0296, "theo": 0.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IPO270416P00061000", "bid": 13.1, "bid_size": 36.0, "ask": 16.5, "ask_size": 50.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.024, "vega": 0.078, "theta": -0.0077, "rho": -0.1366, "theo": 14.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "IPO270416C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 84.0, "iv": 0.4988, "open_interest": 0.0, "volume": 0.0, "delta": 0.1581, "gamma": 0.0209, "vega": 0.0753, "theta": -0.0085, "rho": 0.027, "theo": 0.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IPO270416P00062000", "bid": 14.1, "bid_size": 40.0, "ask": 17.0, "ask_size": 48.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.8385, "gamma": 0.0227, "vega": 0.0727, "theta": -0.0071, "rho": -0.1336, "theo": 15.3477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "IPO270416C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 53.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0196, "vega": 0.0708, "theta": -0.008, "rho": 0.0246, "theo": 0.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IPO270416P00063000", "bid": 15.0, "bid_size": 36.0, "ask": 18.0, "ask_size": 49.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.854, "gamma": 0.0214, "vega": 0.0681, "theta": -0.0065, "rho": -0.1325, "theo": 16.2525, "change": 0.0, "open": 0.0, "high": 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": "IPO270416C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 84.0, "iv": 0.4929, "open_interest": 0.0, "volume": 0.0, "delta": 0.131, "gamma": 0.0183, "vega": 0.0665, "theta": -0.0075, "rho": 0.0226, "theo": 0.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IPO270416P00064000", "bid": 15.4, "bid_size": 48.0, "ask": 19.0, "ask_size": 50.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.8683, "gamma": 0.0203, "vega": 0.0631, "theta": -0.006, "rho": -0.1292, "theo": 17.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "IPO270416C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 84.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.017, "vega": 0.0623, "theta": -0.0071, "rho": 0.0206, "theo": 0.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:23:30", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IPO270416P00065000", "bid": 16.9, "bid_size": 35.0, "ask": 20.0, "ask_size": 50.0, "iv": 0.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0191, "vega": 0.0582, "theta": -0.0054, "rho": -0.1242, "theo": 18.0949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "IPO270416C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 53.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": 0.0751, "gamma": 0.0118, "vega": 0.0446, "theta": -0.0051, "rho": 0.0131, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IPO270416P00070000", "bid": 21.8, "bid_size": 18.0, "ask": 25.0, "ask_size": 50.0, "iv": 0.4877, "open_interest": 0.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0144, "vega": 0.0374, "theta": -0.0031, "rho": -0.0983, "theo": 22.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "IPO270416C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 27.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0081, "vega": 0.0318, "theta": -0.0037, "rho": 0.0085, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IPO270416P00075000", "bid": 26.4, "bid_size": 8.0, "ask": 30.0, "ask_size": 22.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.0115, "vega": 0.0204, "theta": -0.0009, "rho": -0.0625, "theo": 27.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}], "symbol": "IPO", "security_type": "stock", "exchange_id": 3, "current_price": 47.29, "price_change": 2.16, "price_change_percent": 4.7862, "bid": 46.89, "ask": 47.91, "bid_size": 6400, "ask_size": 6300, "open": 45.79, "high": 47.432, "low": 45.76, "close": 47.29, "prev_day_close": 45.13, "volume": 36320, "iv30": 39.28, "iv30_change": -3.436, "iv30_change_percent": -8.0438, "seqno": 10412938616, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "IPO"}