{"timestamp": "2026-11-02 23:41:22", "data": {"options": [{"option": "IVOL261120C00007000", "bid": 9.0, "bid_size": 207.0, "ask": 11.1, "ask_size": 207.0, "iv": 1.6568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0018, "vega": 0.0002, "theta": 0.0, "rho": 0.0006, "theo": 10.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IVOL261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 318.0, "iv": 3.4346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0014, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00008000", "bid": 8.0, "bid_size": 207.0, "ask": 10.1, "ask_size": 207.0, "iv": 1.413, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0004, "rho": 0.0012, "theo": 9.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IVOL261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 318.0, "iv": 2.9939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0022, "vega": 0.0004, "theta": -0.0015, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00009000", "bid": 7.0, "bid_size": 207.0, "ask": 9.1, "ask_size": 207.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0039, "vega": 0.0005, "theta": -0.0009, "rho": 0.0014, "theo": 8.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IVOL261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 912.0, "iv": 2.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0034, "vega": 0.0006, "theta": -0.0018, "rho": 0.0, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVOL261120C00010000", "bid": 6.0, "bid_size": 207.0, "ask": 8.1, "ask_size": 207.0, "iv": 1.0056, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0058, "vega": 0.0007, "theta": -0.0014, "rho": 0.002, "theo": 7.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IVOL261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 924.0, "iv": 2.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0022, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00011000", "bid": 5.0, "bid_size": 207.0, "ask": 7.1, "ask_size": 207.0, "iv": 0.8306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0091, "vega": 0.0011, "theta": -0.0019, "rho": 0.0026, "theo": 6.056, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 911.0, "iv": 1.9502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0086, "vega": 0.0011, "theta": -0.0026, "rho": -0.0001, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00012000", "bid": 4.0, "bid_size": 422.0, "ask": 6.1, "ask_size": 406.0, "iv": 0.6706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0146, "vega": 0.0016, "theta": -0.0026, "rho": 0.0034, "theo": 5.0611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOL261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 324.0, "iv": 0.8134, "open_interest": 100.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0141, "vega": 0.0016, "theta": -0.0032, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:56:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVOL261120C00013000", "bid": 3.0, "bid_size": 432.0, "ask": 5.1, "ask_size": 412.0, "iv": 0.5216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9735, "gamma": 0.0246, "vega": 0.0023, "theta": -0.0034, "rho": 0.0043, "theo": 4.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IVOL261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 766.0, "iv": 1.3892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0242, "vega": 0.0023, "theta": -0.0039, "rho": -0.0002, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00014000", "bid": 2.05, "bid_size": 390.0, "ask": 4.1, "ask_size": 412.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.0447, "vega": 0.0034, "theta": -0.0044, "rho": 0.0056, "theo": 3.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IVOL261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 854.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0443, "vega": 0.0034, "theta": -0.0048, "rho": -0.0004, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00015000", "bid": 1.05, "bid_size": 395.0, "ask": 3.1, "ask_size": 376.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0904, "vega": 0.0054, "theta": -0.0057, "rho": 0.0069, "theo": 2.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "IVOL261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 803.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0752, "gamma": 0.0903, "vega": 0.0054, "theta": -0.006, "rho": -0.0007, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00016000", "bid": 0.05, "bid_size": 867.0, "ask": 2.1, "ask_size": 415.0, "iv": 0.2001, "open_interest": 0.0, "volume": 0.0, "delta": 0.8349, "gamma": 0.2149, "vega": 0.0094, "theta": -0.0076, "rho": 0.0072, "theo": 1.1505, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 348.0, "iv": 0.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.2153, "vega": 0.0094, "theta": -0.0078, "rho": -0.0014, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 468.0, "iv": 0.3808, "open_interest": 5.0, "volume": 0.0, "delta": 0.533, "gamma": 0.4434, "vega": 0.015, "theta": -0.0099, "rho": 0.0048, "theo": 0.3811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T15:56:58", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IVOL261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 457.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.4662, "gamma": 0.445, "vega": 0.015, "theta": -0.0099, "rho": -0.0038, "theo": 0.3292, "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": 0.574999988079071}, {"option": "IVOL261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 522.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": 0.2295, "gamma": 0.255, "vega": 0.0115, "theta": -0.0099, "rho": 0.002, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 139.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.7707, "gamma": 0.2567, "vega": 0.0115, "theta": -0.0099, "rho": -0.0056, "theo": 1.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "IVOL261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 643.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": 0.129, "gamma": 0.1342, "vega": 0.008, "theta": -0.009, "rho": 0.0011, "theo": 0.0949, "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": 0.474999994039536}, {"option": "IVOL261120P00019000", "bid": 0.95, "bid_size": 405.0, "ask": 3.0, "ask_size": 139.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.8717, "gamma": 0.1357, "vega": 0.0079, "theta": -0.0088, "rho": -0.0059, "theo": 2.0415, "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": 1.97500002384186}, {"option": "IVOL261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 868.0, "iv": 0.9262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0857, "gamma": 0.0819, "vega": 0.006, "theta": -0.008, "rho": 0.0008, "theo": 0.0698, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00020000", "bid": 1.95, "bid_size": 427.0, "ask": 4.0, "ask_size": 139.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.9154, "gamma": 0.0833, "vega": 0.0058, "theta": -0.0078, "rho": -0.0057, "theo": 3.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IVOL261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 857.0, "iv": 1.0753, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0553, "vega": 0.0047, "theta": -0.0073, "rho": 0.0005, "theo": 0.0554, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00021000", "bid": 2.95, "bid_size": 405.0, "ask": 5.0, "ask_size": 139.0, "iv": 0.513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9388, "gamma": 0.0566, "vega": 0.0046, "theta": -0.0069, "rho": -0.0055, "theo": 4.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IVOL261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 799.0, "iv": 1.21, "open_interest": 0.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.04, "vega": 0.0038, "theta": -0.0066, "rho": 0.0004, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00022000", "bid": 3.9, "bid_size": 423.0, "ask": 6.0, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9533, "gamma": 0.0413, "vega": 0.0037, "theta": -0.0062, "rho": -0.0054, "theo": 4.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOL261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 880.0, "iv": 1.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0304, "vega": 0.0032, "theta": -0.0061, "rho": 0.0003, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00023000", "bid": 4.9, "bid_size": 362.0, "ask": 7.0, "ask_size": 139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.963, "gamma": 0.0317, "vega": 0.003, "theta": -0.0056, "rho": -0.0051, "theo": 5.9836, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 731.0, "iv": 0.963, "open_interest": 0.0, "volume": 0.0, "delta": 0.0323, "gamma": 0.0239, "vega": 0.0027, "theta": -0.0057, "rho": 0.0003, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00024000", "bid": 5.9, "bid_size": 207.0, "ask": 8.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9698, "gamma": 0.0252, "vega": 0.0026, "theta": -0.005, "rho": -0.0049, "theo": 6.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IVOL261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 909.0, "iv": 1.5539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.0194, "vega": 0.0024, "theta": -0.0053, "rho": 0.0002, "theo": 0.0304, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00025000", "bid": 6.9, "bid_size": 207.0, "ask": 9.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0206, "vega": 0.0021, "theta": -0.0045, "rho": -0.0045, "theo": 7.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IVOL261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 908.0, "iv": 1.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0161, "vega": 0.0021, "theta": -0.005, "rho": 0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IVOL261120P00026000", "bid": 7.9, "bid_size": 207.0, "ask": 10.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.0172, "vega": 0.0019, "theta": -0.0041, "rho": -0.0047, "theo": 8.9708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IVOL261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9611, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.0136, "vega": 0.0019, "theta": -0.0047, "rho": 0.0002, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 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": "IVOL261120P00027000", "bid": 8.9, "bid_size": 207.0, "ask": 11.0, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0147, "vega": 0.0016, "theta": -0.0037, "rho": -0.0043, "theo": 9.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IVOL261218C00009000", "bid": 6.9, "bid_size": 207.0, "ask": 9.2, "ask_size": 207.0, "iv": 0.9243, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0023, "vega": 0.0, "theta": -0.0011, "rho": 0.0, "theo": 8.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IVOL261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 814.0, "iv": 1.6515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0057, "vega": 0.0017, "theta": -0.0015, "rho": -0.0003, "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": 0.524999976158142}, {"option": "IVOL261218C00010000", "bid": 5.9, "bid_size": 207.0, "ask": 8.2, "ask_size": 207.0, "iv": 0.7834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0088, "vega": 0.0005, "theta": -0.0003, "rho": 0.0001, "theo": 7.045, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 386.0, "iv": 0.7284, "open_interest": 50.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0086, "vega": 0.0023, "theta": -0.0018, "rho": -0.0004, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T10:27:38", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVOL261218C00011000", "bid": 4.9, "bid_size": 257.0, "ask": 7.2, "ask_size": 257.0, "iv": 0.6558, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0146, "vega": 0.0012, "theta": -0.001, "rho": 0.0018, "theo": 6.0472, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 340.0, "iv": 0.6108, "open_interest": 50.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.0133, "vega": 0.0031, "theta": -0.0021, "rho": -0.0005, "theo": 0.0316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:54:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IVOL261218C00012000", "bid": 3.9, "bid_size": 449.0, "ask": 6.2, "ask_size": 451.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.021, "vega": 0.0021, "theta": -0.0017, "rho": 0.0028, "theo": 5.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOL261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 793.0, "iv": 0.6917, "open_interest": 100.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0209, "vega": 0.0042, "theta": -0.0024, "rho": -0.0007, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T11:53:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "IVOL261218C00013000", "bid": 2.95, "bid_size": 412.0, "ask": 5.2, "ask_size": 415.0, "iv": 0.5008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9707, "gamma": 0.0348, "vega": 0.0037, "theta": -0.0022, "rho": 0.0043, "theo": 4.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999995231628}, {"option": "IVOL261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 678.0, "iv": 0.8768, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0342, "vega": 0.0059, "theta": -0.0029, "rho": -0.0011, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218C00014000", "bid": 1.95, "bid_size": 411.0, "ask": 4.2, "ask_size": 411.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0599, "vega": 0.0061, "theta": -0.003, "rho": 0.006, "theo": 3.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "IVOL261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 317.0, "iv": 0.4375, "open_interest": 0.0, "volume": 150.0, "delta": -0.072, "gamma": 0.0586, "vega": 0.0084, "theta": -0.0034, "rho": -0.0017, "theo": 0.0773, "change": -0.475, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:43:21", "percent_change": -90.4762, "prev_day_close": 0.524999976158142}, {"option": "IVOL261218C00015000", "bid": 1.0, "bid_size": 415.0, "ask": 3.2, "ask_size": 423.0, "iv": 0.3048, "open_interest": 0.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.1119, "vega": 0.0103, "theta": -0.0038, "rho": 0.0078, "theo": 2.1042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "IVOL261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 698.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": -0.1219, "gamma": 0.1078, "vega": 0.0123, "theta": -0.004, "rho": -0.0028, "theo": 0.1164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IVOL261218C00016000", "bid": 0.05, "bid_size": 830.0, "ask": 2.2, "ask_size": 372.0, "iv": 0.204, "open_interest": 10.0, "volume": 0.0, "delta": 0.79, "gamma": 0.2264, "vega": 0.017, "theta": -0.0049, "rho": 0.0092, "theo": 1.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-09T14:54:37", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "IVOL261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 483.0, "iv": 0.3969, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.2121, "vega": 0.0186, "theta": -0.0047, "rho": -0.0055, "theo": 0.2042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IVOL261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 445.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.3552, "vega": 0.0236, "theta": -0.0054, "rho": 0.0079, "theo": 0.4544, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 422.0, "iv": 0.2606, "open_interest": 1.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.3318, "vega": 0.0239, "theta": -0.005, "rho": -0.0118, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-13T12:23:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IVOL261218C00018000", "bid": 0.1, "bid_size": 3.0, "ask": 0.25, "ask_size": 19.0, "iv": 0.2212, "open_interest": 116.0, "volume": 0.0, "delta": 0.2441, "gamma": 0.2298, "vega": 0.019, "theta": -0.0047, "rho": 0.0045, "theo": 0.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T14:08:14", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "IVOL261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 72.0, "iv": 0.1216, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.2241, "vega": 0.0189, "theta": -0.0044, "rho": -0.0184, "theo": 1.2341, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218C00019000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 295.0, "iv": 0.291, "open_interest": 91.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.1298, "vega": 0.0135, "theta": -0.004, "rho": 0.0027, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T15:10:41", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "IVOL261218P00019000", "bid": 0.85, "bid_size": 409.0, "ask": 3.1, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8538, "gamma": 0.1285, "vega": 0.0134, "theta": -0.0037, "rho": -0.0218, "theo": 2.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "IVOL261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 220.0, "iv": 0.3534, "open_interest": 5.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0813, "vega": 0.0101, "theta": -0.0036, "rho": 0.0018, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-05T14:40:20", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IVOL261218P00020000", "bid": 1.9, "bid_size": 421.0, "ask": 4.1, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.081, "vega": 0.0101, "theta": -0.003, "rho": -0.0232, "theo": 3.1157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "IVOL261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 476.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0554, "vega": 0.0079, "theta": -0.0032, "rho": 0.0013, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00021000", "bid": 2.9, "bid_size": 410.0, "ask": 5.1, "ask_size": 76.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9263, "gamma": 0.0556, "vega": 0.0079, "theta": -0.0025, "rho": -0.0234, "theo": 4.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "IVOL261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 492.0, "iv": 0.7849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0402, "vega": 0.0064, "theta": -0.0028, "rho": 0.001, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00022000", "bid": 3.9, "bid_size": 410.0, "ask": 6.1, "ask_size": 77.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0406, "vega": 0.0064, "theta": -0.002, "rho": -0.023, "theo": 5.0755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOL261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 350.0, "iv": 0.5546, "open_interest": 4.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0306, "vega": 0.0053, "theta": -0.0026, "rho": 0.0008, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-05-05T09:46:49", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IVOL261218P00023000", "bid": 4.8, "bid_size": 355.0, "ask": 7.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9529, "gamma": 0.0311, "vega": 0.0054, "theta": -0.0016, "rho": -0.0226, "theo": 6.0629, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 544.0, "iv": 0.9342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0241, "vega": 0.0045, "theta": -0.0024, "rho": 0.0006, "theo": 0.0364, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00024000", "bid": 5.8, "bid_size": 342.0, "ask": 8.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0246, "vega": 0.0046, "theta": -0.0013, "rho": -0.0224, "theo": 7.0528, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 529.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": 0.0281, "gamma": 0.0195, "vega": 0.0039, "theta": -0.0022, "rho": 0.0006, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00025000", "bid": 6.9, "bid_size": 343.0, "ask": 9.1, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0199, "vega": 0.004, "theta": -0.0009, "rho": -0.0224, "theo": 8.0443, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 494.0, "iv": 1.0636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0161, "vega": 0.0034, "theta": -0.0021, "rho": 0.0005, "theo": 0.0283, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00026000", "bid": 7.8, "bid_size": 342.0, "ask": 10.1, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9702, "gamma": 0.0165, "vega": 0.0035, "theta": -0.0006, "rho": -0.0224, "theo": 9.0369, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 806.0, "iv": 1.1224, "open_interest": 0.0, "volume": 0.0, "delta": 0.021, "gamma": 0.0136, "vega": 0.0031, "theta": -0.0019, "rho": 0.0004, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00027000", "bid": 8.9, "bid_size": 358.0, "ask": 11.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0139, "vega": 0.0031, "theta": -0.0003, "rho": -0.0228, "theo": 10.0303, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 898.0, "iv": 1.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0116, "vega": 0.0028, "theta": -0.0018, "rho": 0.0004, "theo": 0.0231, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00028000", "bid": 9.7, "bid_size": 342.0, "ask": 12.1, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9762, "gamma": 0.0119, "vega": 0.0028, "theta": 0.0, "rho": -0.0231, "theo": 11.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IVOL261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 920.0, "iv": 1.2308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0165, "gamma": 0.0101, "vega": 0.0025, "theta": -0.0017, "rho": 0.0003, "theo": 0.0211, "change": 0.0, "open": 0.0, "high": 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": "IVOL261218P00029000", "bid": 10.6, "bid_size": 342.0, "ask": 13.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9784, "gamma": 0.0103, "vega": 0.0025, "theta": 0.0, "rho": -0.0237, "theo": 12.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IVOL270319C00007000", "bid": 8.5, "bid_size": 207.0, "ask": 11.6, "ask_size": 207.0, "iv": 0.8109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0084, "vega": 0.0055, "theta": -0.0019, "rho": 0.0077, "theo": 10.1025, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 260.0, "iv": 1.4464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0378, "gamma": 0.0082, "vega": 0.0085, "theta": -0.003, "rho": -0.003, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVOL270319C00008000", "bid": 7.5, "bid_size": 207.0, "ask": 10.6, "ask_size": 207.0, "iv": 0.6888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0115, "vega": 0.0066, "theta": -0.0023, "rho": 0.0091, "theo": 9.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "IVOL270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 255.0, "iv": 1.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0473, "gamma": 0.011, "vega": 0.0102, "theta": -0.0032, "rho": -0.0036, "theo": 0.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVOL270319C00009000", "bid": 6.5, "bid_size": 207.0, "ask": 9.6, "ask_size": 207.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0156, "vega": 0.0092, "theta": -0.0027, "rho": 0.0123, "theo": 8.1478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "IVOL270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 260.0, "iv": 1.1035, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0146, "vega": 0.0121, "theta": -0.0034, "rho": -0.0044, "theo": 0.2414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVOL270319C00010000", "bid": 5.5, "bid_size": 207.0, "ask": 8.6, "ask_size": 207.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0209, "vega": 0.011, "theta": -0.003, "rho": 0.014, "theo": 7.1769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "IVOL270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 255.0, "iv": 0.9614, "open_interest": 0.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0194, "vega": 0.0143, "theta": -0.0035, "rho": -0.0053, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVOL270319C00011000", "bid": 4.5, "bid_size": 257.0, "ask": 7.6, "ask_size": 257.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.923, "gamma": 0.0281, "vega": 0.0142, "theta": -0.0033, "rho": 0.0175, "theo": 6.2097, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 255.0, "iv": 0.8326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0259, "vega": 0.0168, "theta": -0.0037, "rho": -0.0065, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVOL270319C00012000", "bid": 3.5, "bid_size": 257.0, "ask": 6.7, "ask_size": 257.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0377, "vega": 0.0169, "theta": -0.0036, "rho": 0.0194, "theo": 5.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOL270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 330.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0347, "vega": 0.0198, "theta": -0.0038, "rho": -0.008, "theo": 0.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVOL270319C00013000", "bid": 2.55, "bid_size": 257.0, "ask": 5.7, "ask_size": 257.0, "iv": 0.3595, "open_interest": 0.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.0511, "vega": 0.0213, "theta": -0.0038, "rho": 0.023, "theo": 4.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "IVOL270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 309.0, "iv": 0.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1432, "gamma": 0.047, "vega": 0.0233, "theta": -0.0039, "rho": -0.0099, "theo": 0.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVOL270319C00014000", "bid": 1.55, "bid_size": 383.0, "ask": 4.6, "ask_size": 351.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.0698, "vega": 0.0253, "theta": -0.0039, "rho": 0.0247, "theo": 3.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "IVOL270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 418.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0648, "vega": 0.0275, "theta": -0.0039, "rho": -0.0126, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IVOL270319C00015000", "bid": 0.65, "bid_size": 428.0, "ask": 3.7, "ask_size": 348.0, "iv": 0.2272, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.0964, "vega": 0.0306, "theta": -0.004, "rho": 0.0265, "theo": 2.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "IVOL270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 374.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0905, "vega": 0.0325, "theta": -0.0039, "rho": -0.0165, "theo": 0.5664, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 413.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.6641, "gamma": 0.1305, "vega": 0.037, "theta": -0.004, "rho": 0.0282, "theo": 1.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IVOL270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 388.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": -0.343, "gamma": 0.1242, "vega": 0.0376, "theta": -0.0038, "rho": -0.0225, "theo": 0.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IVOL270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 395.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.5216, "gamma": 0.1531, "vega": 0.0404, "theta": -0.0039, "rho": 0.0245, "theo": 1.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IVOL270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 375.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.1481, "vega": 0.0406, "theta": -0.0037, "rho": -0.0313, "theo": 1.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IVOL270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 209.0, "iv": 0.2108, "open_interest": 28.0, "volume": 0.0, "delta": 0.385, "gamma": 0.1382, "vega": 0.039, "theta": -0.0039, "rho": 0.0198, "theo": 0.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-13T09:37:52", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IVOL270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 100.0, "iv": 0.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6121, "gamma": 0.1354, "vega": 0.0389, "theta": -0.0037, "rho": -0.0405, "theo": 1.7669, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 402.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": 0.2964, "gamma": 0.1106, "vega": 0.0355, "theta": -0.0039, "rho": 0.0155, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00019000", "bid": 0.6, "bid_size": 419.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.1432, "open_interest": 0.0, "volume": 0.0, "delta": -0.6981, "gamma": 0.1093, "vega": 0.0353, "theta": -0.0036, "rho": -0.0478, "theo": 2.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "IVOL270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 377.0, "iv": 0.3646, "open_interest": 2.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0886, "vega": 0.0321, "theta": -0.0039, "rho": 0.0129, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IVOL270319P00020000", "bid": 1.55, "bid_size": 423.0, "ask": 4.7, "ask_size": 75.0, "iv": 0.1794, "open_interest": 0.0, "volume": 0.0, "delta": -0.7515, "gamma": 0.0879, "vega": 0.0319, "theta": -0.0036, "rho": -0.0534, "theo": 3.5132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499994039536}, {"option": "IVOL270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 388.0, "iv": 0.3693, "open_interest": 8.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0728, "vega": 0.0294, "theta": -0.004, "rho": 0.0109, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-12T10:38:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IVOL270319P00021000", "bid": 2.3, "bid_size": 407.0, "ask": 5.6, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0723, "vega": 0.0291, "theta": -0.0035, "rho": -0.0583, "theo": 4.4511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IVOL270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 326.0, "iv": 0.5319, "open_interest": 0.0, "volume": 0.0, "delta": 0.1801, "gamma": 0.0614, "vega": 0.0271, "theta": -0.004, "rho": 0.0096, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00022000", "bid": 3.2, "bid_size": 421.0, "ask": 6.6, "ask_size": 78.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8121, "gamma": 0.061, "vega": 0.0268, "theta": -0.0034, "rho": -0.0624, "theo": 5.4037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOL270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 382.0, "iv": 0.5794, "open_interest": 0.0, "volume": 0.0, "delta": 0.1611, "gamma": 0.0528, "vega": 0.0252, "theta": -0.004, "rho": 0.0086, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00023000", "bid": 4.3, "bid_size": 207.0, "ask": 7.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8308, "gamma": 0.0526, "vega": 0.025, "theta": -0.0033, "rho": -0.0664, "theo": 6.3649, "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": 6.0}, {"option": "IVOL270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 393.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": 0.1464, "gamma": 0.0463, "vega": 0.0236, "theta": -0.004, "rho": 0.0078, "theo": 0.3208, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00024000", "bid": 5.3, "bid_size": 207.0, "ask": 8.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0462, "vega": 0.0234, "theta": -0.0032, "rho": -0.0692, "theo": 7.3315, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 394.0, "iv": 0.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.1346, "gamma": 0.0412, "vega": 0.0223, "theta": -0.004, "rho": 0.0072, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00025000", "bid": 6.3, "bid_size": 207.0, "ask": 9.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0412, "vega": 0.0222, "theta": -0.0031, "rho": -0.07, "theo": 8.302, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 268.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.0371, "vega": 0.0212, "theta": -0.004, "rho": 0.0066, "theo": 0.292, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00026000", "bid": 7.2, "bid_size": 207.0, "ask": 10.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8672, "gamma": 0.0374, "vega": 0.0211, "theta": -0.003, "rho": -0.0691, "theo": 9.2758, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 268.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0337, "vega": 0.0202, "theta": -0.004, "rho": 0.0062, "theo": 0.2809, "change": 0.0, "open": 0.0, "high": 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": "IVOL270319P00027000", "bid": 8.3, "bid_size": 207.0, "ask": 11.6, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8759, "gamma": 0.0342, "vega": 0.0201, "theta": -0.003, "rho": -0.0672, "theo": 10.2525, "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": 10.0}, {"option": "IVOL270617C00007000", "bid": 8.1, "bid_size": 405.0, "ask": 12.0, "ask_size": 328.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0097, "vega": 0.0112, "theta": -0.0008, "rho": 0.018, "theo": 10.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IVOL270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 200.0, "iv": 1.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0092, "vega": 0.014, "theta": -0.0026, "rho": -0.0072, "theo": 0.3374, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00008000", "bid": 7.1, "bid_size": 207.0, "ask": 11.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0128, "vega": 0.0139, "theta": -0.0012, "rho": 0.0215, "theo": 9.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "IVOL270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 240.0, "iv": 1.1063, "open_interest": 0.0, "volume": 0.0, "delta": -0.0646, "gamma": 0.0121, "vega": 0.0166, "theta": -0.0028, "rho": -0.0087, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00009000", "bid": 6.1, "bid_size": 404.0, "ask": 10.0, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0165, "vega": 0.0171, "theta": -0.0015, "rho": 0.0258, "theo": 8.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IVOL270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 201.0, "iv": 0.9701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0157, "vega": 0.0194, "theta": -0.003, "rho": -0.0105, "theo": 0.4297, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00010000", "bid": 5.1, "bid_size": 404.0, "ask": 9.0, "ask_size": 331.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0211, "vega": 0.0208, "theta": -0.0018, "rho": 0.031, "theo": 7.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IVOL270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 256.0, "iv": 0.8495, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0202, "vega": 0.0226, "theta": -0.0031, "rho": -0.0126, "theo": 0.4833, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00011000", "bid": 4.1, "bid_size": 207.0, "ask": 8.0, "ask_size": 207.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.027, "vega": 0.0245, "theta": -0.0021, "rho": 0.0341, "theo": 6.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IVOL270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 201.0, "iv": 0.7406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.026, "vega": 0.0261, "theta": -0.0032, "rho": -0.0151, "theo": 0.5447, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00012000", "bid": 3.1, "bid_size": 257.0, "ask": 7.0, "ask_size": 257.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0343, "vega": 0.0286, "theta": -0.0024, "rho": 0.0384, "theo": 5.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOL270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 200.0, "iv": 0.6405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1453, "gamma": 0.0333, "vega": 0.03, "theta": -0.0033, "rho": -0.0181, "theo": 0.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IVOL270617C00013000", "bid": 2.1, "bid_size": 258.0, "ask": 6.0, "ask_size": 258.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0438, "vega": 0.0335, "theta": -0.0026, "rho": 0.0428, "theo": 4.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IVOL270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 209.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1791, "gamma": 0.0428, "vega": 0.0344, "theta": -0.0034, "rho": -0.022, "theo": 0.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IVOL270617C00014000", "bid": 1.6, "bid_size": 379.0, "ask": 4.7, "ask_size": 306.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0557, "vega": 0.0386, "theta": -0.0028, "rho": 0.046, "theo": 3.7852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1499999165535}, {"option": "IVOL270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 364.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0548, "vega": 0.0391, "theta": -0.0034, "rho": -0.0267, "theo": 0.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IVOL270617C00015000", "bid": 0.7, "bid_size": 401.0, "ask": 3.9, "ask_size": 318.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0703, "vega": 0.0438, "theta": -0.003, "rho": 0.0473, "theo": 2.9642, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 365.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.2805, "gamma": 0.0696, "vega": 0.0441, "theta": -0.0034, "rho": -0.0328, "theo": 0.9817, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00016000", "bid": 0.05, "bid_size": 846.0, "ask": 3.5, "ask_size": 311.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6446, "gamma": 0.0859, "vega": 0.0485, "theta": -0.0031, "rho": 0.0461, "theo": 2.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IVOL270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 354.0, "iv": 0.3162, "open_interest": 0.0, "volume": 0.0, "delta": -0.3563, "gamma": 0.0856, "vega": 0.0488, "theta": -0.0033, "rho": -0.0408, "theo": 1.2215, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 347.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.5514, "gamma": 0.0974, "vega": 0.0516, "theta": -0.0032, "rho": 0.043, "theo": 1.6218, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 346.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": -0.4491, "gamma": 0.0974, "vega": 0.0517, "theta": -0.0032, "rho": -0.0512, "theo": 1.5996, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 354.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0984, "vega": 0.0518, "theta": -0.0033, "rho": 0.0374, "theo": 1.2063, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617P00018000", "bid": 0.05, "bid_size": 830.0, "ask": 3.5, "ask_size": 316.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": -0.5438, "gamma": 0.0987, "vega": 0.0517, "theta": -0.0031, "rho": -0.061, "theo": 2.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IVOL270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 361.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": 0.3784, "gamma": 0.0905, "vega": 0.0498, "theta": -0.0033, "rho": 0.0322, "theo": 0.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IVOL270617P00019000", "bid": 0.75, "bid_size": 402.0, "ask": 3.9, "ask_size": 77.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.6225, "gamma": 0.0911, "vega": 0.0495, "theta": -0.0029, "rho": -0.0683, "theo": 2.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "IVOL270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 371.0, "iv": 0.3801, "open_interest": 0.0, "volume": 0.0, "delta": 0.3205, "gamma": 0.08, "vega": 0.0469, "theta": -0.0033, "rho": 0.0276, "theo": 0.8016, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617P00020000", "bid": 1.55, "bid_size": 403.0, "ask": 4.8, "ask_size": 63.0, "iv": 0.2062, "open_interest": 0.0, "volume": 0.0, "delta": -0.6811, "gamma": 0.0808, "vega": 0.0465, "theta": -0.0028, "rho": -0.0736, "theo": 3.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499989271164}, {"option": "IVOL270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 373.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.2782, "gamma": 0.0701, "vega": 0.0441, "theta": -0.0034, "rho": 0.0242, "theo": 0.7035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IVOL270617P00021000", "bid": 2.55, "bid_size": 361.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7244, "gamma": 0.0711, "vega": 0.0435, "theta": -0.0026, "rho": -0.077, "theo": 4.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "IVOL270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 214.0, "iv": 0.4639, "open_interest": 0.0, "volume": 0.0, "delta": 0.2467, "gamma": 0.0618, "vega": 0.0415, "theta": -0.0034, "rho": 0.0216, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IVOL270617P00022000", "bid": 2.95, "bid_size": 510.0, "ask": 7.2, "ask_size": 99.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0631, "vega": 0.0408, "theta": -0.0024, "rho": -0.0802, "theo": 5.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IVOL270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 208.0, "iv": 0.5025, "open_interest": 0.0, "volume": 0.0, "delta": 0.2225, "gamma": 0.055, "vega": 0.0392, "theta": -0.0034, "rho": 0.0195, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IVOL270617P00023000", "bid": 3.9, "bid_size": 350.0, "ask": 8.2, "ask_size": 99.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0566, "vega": 0.038, "theta": -0.0023, "rho": -0.0809, "theo": 6.4489, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 270.0, "iv": 0.5324, "open_interest": 0.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0494, "vega": 0.0372, "theta": -0.0034, "rho": 0.0178, "theo": 0.5466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IVOL270617P00024000", "bid": 4.9, "bid_size": 346.0, "ask": 9.2, "ask_size": 65.0, "iv": 0.3111, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0512, "vega": 0.036, "theta": -0.0021, "rho": -0.0814, "theo": 7.3944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IVOL270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 261.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0448, "vega": 0.0354, "theta": -0.0034, "rho": 0.0164, "theo": 0.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IVOL270617P00025000", "bid": 5.9, "bid_size": 346.0, "ask": 10.2, "ask_size": 65.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.047, "vega": 0.0337, "theta": -0.002, "rho": -0.0819, "theo": 8.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "IVOL270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 220.0, "iv": 0.5963, "open_interest": 0.0, "volume": 0.0, "delta": 0.1749, "gamma": 0.0409, "vega": 0.0339, "theta": -0.0034, "rho": 0.0151, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617P00026000", "bid": 6.9, "bid_size": 346.0, "ask": 11.1, "ask_size": 54.0, "iv": 0.3428, "open_interest": 0.0, "volume": 0.0, "delta": -0.8349, "gamma": 0.0434, "vega": 0.032, "theta": -0.0018, "rho": -0.0809, "theo": 9.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "IVOL270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 213.0, "iv": 0.6253, "open_interest": 0.0, "volume": 0.0, "delta": 0.1641, "gamma": 0.0377, "vega": 0.0325, "theta": -0.0034, "rho": 0.0142, "theo": 0.4689, "change": 0.0, "open": 0.0, "high": 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": "IVOL270617P00027000", "bid": 7.9, "bid_size": 346.0, "ask": 12.1, "ask_size": 72.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0404, "vega": 0.0302, "theta": -0.0016, "rho": -0.0793, "theo": 10.2757, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "IVOL", "security_type": "stock", "exchange_id": 3, "current_price": 17.0401, "price_change": -0.01, "price_change_percent": -0.0586, "bid": 16.55, "ask": 17.13, "bid_size": 1000, "ask_size": 1000, "open": 17.02, "high": 17.065, "low": 16.98, "close": 17.05, "prev_day_close": 17.06, "volume": 120022, "iv30": 21.76, "iv30_change": 0.091, "iv30_change_percent": 0.42, "seqno": 10511669765, "last_trade_time": "2026-11-02T15:59:50", "tick": "up"}, "symbol": "IVOL"}