{"timestamp": "2026-11-10 01:01:33", "data": {"options": [{"option": "IWB261120C00195000", "bid": 216.7, "bid_size": 13.0, "ask": 219.5, "ask_size": 49.0, "iv": 2.1519, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 217.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.100006103516}, {"option": "IWB261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 36.0, "iv": 2.1558, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.006, "rho": -0.0001, "theo": 0.0127, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00200000", "bid": 211.7, "bid_size": 15.0, "ask": 214.6, "ask_size": 49.0, "iv": 2.1036, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 212.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.100006103516}, {"option": "IWB261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 34.0, "iv": 2.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0064, "rho": -0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00205000", "bid": 206.8, "bid_size": 13.0, "ask": 209.5, "ask_size": 49.0, "iv": 2.0376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 207.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.949996948242}, {"option": "IWB261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 36.0, "iv": 2.0254, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0015, "theta": -0.007, "rho": -0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00210000", "bid": 201.7, "bid_size": 15.0, "ask": 204.6, "ask_size": 49.0, "iv": 1.9732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0017, "theo": 202.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.099998474121}, {"option": "IWB261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 1.9624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.0075, "rho": -0.0001, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00215000", "bid": 196.7, "bid_size": 15.0, "ask": 199.6, "ask_size": 49.0, "iv": 1.9102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0018, "theo": 197.3404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.050003051758}, {"option": "IWB261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 1.9009, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0019, "theta": -0.0081, "rho": -0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120C00220000", "bid": 191.8, "bid_size": 15.0, "ask": 194.5, "ask_size": 49.0, "iv": 1.8487, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0018, "theo": 192.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.050003051758}, {"option": "IWB261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 35.0, "iv": 1.8574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.002, "theta": -0.0087, "rho": -0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00225000", "bid": 186.8, "bid_size": 13.0, "ask": 189.5, "ask_size": 44.0, "iv": 1.8047, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0018, "theo": 187.3413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "IWB261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 37.0, "iv": 1.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0023, "theta": -0.0094, "rho": -0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00230000", "bid": 181.8, "bid_size": 15.0, "ask": 184.7, "ask_size": 52.0, "iv": 1.7606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0022, "theo": 182.3418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.049995422363}, {"option": "IWB261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 33.0, "iv": 1.74, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0025, "theta": -0.0102, "rho": -0.0001, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00235000", "bid": 176.8, "bid_size": 13.0, "ask": 179.5, "ask_size": 49.0, "iv": 1.6721, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0025, "theo": 177.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.950004577637}, {"option": "IWB261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 36.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0028, "theta": -0.011, "rho": -0.0002, "theo": 0.0254, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00240000", "bid": 171.8, "bid_size": 13.0, "ask": 174.5, "ask_size": 49.0, "iv": 1.6156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0085, "theo": 172.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.0}, {"option": "IWB261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.4684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0119, "rho": -0.0002, "theo": 0.0278, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00245000", "bid": 166.8, "bid_size": 15.0, "ask": 169.5, "ask_size": 49.0, "iv": 1.5603, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0087, "theo": 167.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.049995422363}, {"option": "IWB261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 37.0, "iv": 1.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0128, "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": 0.800000011920929}, {"option": "IWB261120C00250000", "bid": 161.9, "bid_size": 15.0, "ask": 164.6, "ask_size": 49.0, "iv": 1.5339, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.0089, "theo": 162.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.199996948242}, {"option": "IWB261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 35.0, "iv": 1.5191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0139, "rho": -0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IWB261120C00255000", "bid": 156.8, "bid_size": 13.0, "ask": 159.5, "ask_size": 49.0, "iv": 1.4527, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0108, "theo": 157.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.0, "last_trade_time": "2026-07-14T10:34:12", "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "IWB261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 35.0, "iv": 1.2768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0151, "rho": -0.0003, "theo": 0.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IWB261120C00260000", "bid": 151.8, "bid_size": 15.0, "ask": 154.5, "ask_size": 49.0, "iv": 1.4004, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0012, "rho": 0.014, "theo": 152.353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 155.1, "last_trade_time": "2026-07-14T10:34:12", "percent_change": 0.0, "prev_day_close": 144.150001525879}, {"option": "IWB261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 36.0, "iv": 1.4014, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0163, "rho": -0.0003, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00265000", "bid": 146.8, "bid_size": 15.0, "ask": 149.6, "ask_size": 49.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.004, "theta": -0.003, "rho": 0.0193, "theo": 147.357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.900001525879}, {"option": "IWB261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 1.3509, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0177, "rho": -0.0003, "theo": 0.0443, "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": 0.824999988079071}, {"option": "IWB261120C00270000", "bid": 141.9, "bid_size": 15.0, "ask": 144.6, "ask_size": 49.0, "iv": 1.3232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0045, "theta": -0.0053, "rho": 0.0197, "theo": 142.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.0}, {"option": "IWB261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 1.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0192, "rho": -0.0004, "theo": 0.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IWB261120C00275000", "bid": 136.8, "bid_size": 15.0, "ask": 139.6, "ask_size": 50.0, "iv": 1.2608, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0078, "rho": 0.0213, "theo": 137.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.099998474121}, {"option": "IWB261120P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 61.0, "iv": 1.0965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0001, "vega": 0.0064, "theta": -0.0208, "rho": -0.0004, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IWB261120C00280000", "bid": 131.9, "bid_size": 13.0, "ask": 134.6, "ask_size": 48.0, "iv": 1.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0103, "rho": 0.0257, "theo": 132.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.149997711182}, {"option": "IWB261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 1.2041, "open_interest": 1.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0226, "rho": -0.0005, "theo": 0.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-05-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IWB261120C00285000", "bid": 126.9, "bid_size": 13.0, "ask": 129.6, "ask_size": 49.0, "iv": 1.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0002, "vega": 0.0072, "theta": -0.0127, "rho": 0.0302, "theo": 127.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.099998474121}, {"option": "IWB261120P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 1.1566, "open_interest": 3.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.008, "theta": -0.0246, "rho": -0.0005, "theo": 0.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-05-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IWB261120C00290000", "bid": 122.1, "bid_size": 12.0, "ask": 124.8, "ask_size": 50.0, "iv": 1.1663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.008, "theta": -0.0155, "rho": 0.0309, "theo": 122.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.049999237061}, {"option": "IWB261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 1.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.009, "theta": -0.0268, "rho": -0.0006, "theo": 0.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IWB261120C00295000", "bid": 117.0, "bid_size": 13.0, "ask": 119.4, "ask_size": 49.0, "iv": 1.0678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0003, "vega": 0.0093, "theta": -0.0185, "rho": 0.0356, "theo": 117.3983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.25}, {"option": "IWB261120P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 1.0632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0101, "theta": -0.0292, "rho": -0.0007, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IWB261120C00300000", "bid": 111.9, "bid_size": 13.0, "ask": 114.4, "ask_size": 52.0, "iv": 1.0107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0108, "theta": -0.0217, "rho": 0.0402, "theo": 112.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.400001525879}, {"option": "IWB261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 127.0, "iv": 1.0177, "open_interest": 3.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0003, "vega": 0.0113, "theta": -0.0319, "rho": -0.0008, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-06-09T10:48:47", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IWB261120C00305000", "bid": 107.0, "bid_size": 13.0, "ask": 109.0, "ask_size": 75.0, "iv": 0.9753, "open_interest": 0.0, "volume": 1.0, "delta": 0.9936, "gamma": 0.0004, "vega": 0.0122, "theta": -0.0251, "rho": 0.0419, "theo": 107.4219, "change": 9.75, "open": 108.8, "high": 108.8, "low": 108.8, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-11-09T14:38:41", "percent_change": 9.84351, "prev_day_close": 99.0500030517578}, {"option": "IWB261120P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 122.0, "iv": 0.8459, "open_interest": 2.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0349, "rho": -0.0009, "theo": 0.1013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-07-31T10:36:46", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261120C00310000", "bid": 101.9, "bid_size": 13.0, "ask": 104.5, "ask_size": 52.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0138, "theta": -0.0287, "rho": 0.0457, "theo": 102.436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.2000007629394}, {"option": "IWB261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 121.0, "iv": 0.9282, "open_interest": 1.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0004, "vega": 0.0144, "theta": -0.0382, "rho": -0.001, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-07-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261120C00315000", "bid": 97.2, "bid_size": 7.0, "ask": 99.7, "ask_size": 36.0, "iv": 0.9367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0005, "vega": 0.016, "theta": -0.0328, "rho": 0.0518, "theo": 97.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "IWB261120P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.8842, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0005, "vega": 0.0162, "theta": -0.0418, "rho": -0.0012, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00320000", "bid": 92.0, "bid_size": 15.0, "ask": 94.6, "ask_size": 49.0, "iv": 0.8583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0006, "vega": 0.0181, "theta": -0.0372, "rho": 0.0547, "theo": 92.4712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "IWB261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.8406, "open_interest": 1.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0006, "vega": 0.0184, "theta": -0.0459, "rho": -0.0014, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-05-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261120C00325000", "bid": 87.0, "bid_size": 15.0, "ask": 89.6, "ask_size": 49.0, "iv": 0.8138, "open_interest": 10.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0007, "vega": 0.0207, "theta": -0.0422, "rho": 0.061, "theo": 87.4928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.4, "last_trade_time": "2026-10-01T13:30:00", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "IWB261120P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 61.0, "iv": 0.7976, "open_interest": 3.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0007, "vega": 0.0209, "theta": -0.0504, "rho": -0.0016, "theo": 0.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-18T09:53:32", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IWB261120C00330000", "bid": 82.0, "bid_size": 13.0, "ask": 84.8, "ask_size": 48.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0008, "vega": 0.0238, "theta": -0.0476, "rho": 0.0661, "theo": 82.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "IWB261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 58.0, "iv": 0.7549, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0008, "vega": 0.0239, "theta": -0.0554, "rho": -0.0018, "theo": 0.1839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-05-18T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261120C00335000", "bid": 77.0, "bid_size": 15.0, "ask": 79.8, "ask_size": 49.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.001, "vega": 0.0272, "theta": -0.0537, "rho": 0.0717, "theo": 77.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "IWB261120P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.7125, "open_interest": 1.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0009, "vega": 0.0273, "theta": -0.0611, "rho": -0.0021, "theo": 0.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-04-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWB261120C00340000", "bid": 72.2, "bid_size": 13.0, "ask": 74.9, "ask_size": 49.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0011, "vega": 0.0313, "theta": -0.0604, "rho": 0.0784, "theo": 72.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "IWB261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.6705, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0011, "vega": 0.0312, "theta": -0.0675, "rho": -0.0025, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-09-17T12:34:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IWB261120C00345000", "bid": 67.0, "bid_size": 24.0, "ask": 69.8, "ask_size": 49.0, "iv": 0.6534, "open_interest": 0.0, "volume": 0.0, "delta": 0.9787, "gamma": 0.0014, "vega": 0.036, "theta": -0.068, "rho": 0.0848, "theo": 67.6217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "IWB261120P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 66.0, "iv": 0.6288, "open_interest": 3.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0013, "vega": 0.036, "theta": -0.0747, "rho": -0.0029, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-01T13:26:08", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IWB261120C00350000", "bid": 62.1, "bid_size": 15.0, "ask": 64.9, "ask_size": 49.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0016, "vega": 0.0417, "theta": -0.0764, "rho": 0.0918, "theo": 62.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.75}, {"option": "IWB261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 59.0, "iv": 0.604, "open_interest": 1.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0016, "vega": 0.0416, "theta": -0.0827, "rho": -0.0034, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-04T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IWB261120C00355000", "bid": 57.1, "bid_size": 14.0, "ask": 59.8, "ask_size": 49.0, "iv": 0.5729, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.002, "vega": 0.0483, "theta": -0.0859, "rho": 0.0991, "theo": 57.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5500011444092}, {"option": "IWB261120P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 67.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": -0.029, "gamma": 0.002, "vega": 0.0482, "theta": -0.0919, "rho": -0.0041, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 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": "IWB261120C00360000", "bid": 52.2, "bid_size": 15.0, "ask": 54.7, "ask_size": 50.0, "iv": 0.5296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0024, "vega": 0.0563, "theta": -0.0966, "rho": 0.1058, "theo": 52.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "IWB261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 113.0, "iv": 0.5227, "open_interest": 1.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0024, "vega": 0.0562, "theta": -0.1022, "rho": -0.0049, "theo": 0.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "IWB261120C00365000", "bid": 47.3, "bid_size": 13.0, "ask": 49.9, "ask_size": 49.0, "iv": 0.5018, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.003, "vega": 0.0657, "theta": -0.1087, "rho": 0.1117, "theo": 47.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.1, "last_trade_time": "2026-08-13T12:14:33", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "IWB261120P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 66.0, "iv": 0.4778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.003, "vega": 0.0656, "theta": -0.1139, "rho": -0.006, "theo": 0.5094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22499995306134}, {"option": "IWB261120C00370000", "bid": 42.4, "bid_size": 13.0, "ask": 44.9, "ask_size": 50.0, "iv": 0.4624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9472, "gamma": 0.0038, "vega": 0.0773, "theta": -0.1223, "rho": 0.1164, "theo": 42.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "IWB261120P00370000", "bid": 0.05, "bid_size": 7.0, "ask": 0.95, "ask_size": 68.0, "iv": 0.375, "open_interest": 1.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0038, "vega": 0.0772, "theta": -0.1271, "rho": -0.0072, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "IWB261120C00375000", "bid": 37.5, "bid_size": 13.0, "ask": 40.3, "ask_size": 49.0, "iv": 0.4388, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0048, "vega": 0.0911, "theta": -0.1377, "rho": 0.1197, "theo": 38.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5999994277954}, {"option": "IWB261120P00375000", "bid": 0.05, "bid_size": 17.0, "ask": 1.3, "ask_size": 214.0, "iv": 0.3592, "open_interest": 5.0, "volume": 0.0, "delta": -0.0638, "gamma": 0.0048, "vega": 0.0911, "theta": -0.142, "rho": -0.0088, "theo": 0.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:08:38", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "IWB261120C00380000", "bid": 32.5, "bid_size": 11.0, "ask": 35.4, "ask_size": 50.0, "iv": 0.3965, "open_interest": 5.0, "volume": 0.0, "delta": 0.919, "gamma": 0.006, "vega": 0.108, "theta": -0.1549, "rho": 0.1212, "theo": 33.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.57, "last_trade_time": "2026-10-06T10:44:07", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "IWB261120P00380000", "bid": 0.1, "bid_size": 8.0, "ask": 2.2, "ask_size": 67.0, "iv": 0.3643, "open_interest": 1.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.006, "vega": 0.108, "theta": -0.1587, "rho": -0.0111, "theo": 0.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "IWB261120C00385000", "bid": 27.8, "bid_size": 13.0, "ask": 30.4, "ask_size": 50.0, "iv": 0.3599, "open_interest": 27.0, "volume": 0.0, "delta": 0.8977, "gamma": 0.0078, "vega": 0.1287, "theta": -0.174, "rho": 0.121, "theo": 28.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.1, "last_trade_time": "2026-11-05T13:10:17", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "IWB261120P00385000", "bid": 0.05, "bid_size": 1.0, "ask": 1.9, "ask_size": 210.0, "iv": 0.3281, "open_interest": 14.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0078, "vega": 0.1287, "theta": -0.1773, "rho": -0.0139, "theo": 1.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T15:08:38", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IWB261120C00390000", "bid": 23.1, "bid_size": 8.0, "ask": 25.6, "ask_size": 49.0, "iv": 0.3266, "open_interest": 2.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0101, "vega": 0.1536, "theta": -0.1947, "rho": 0.119, "theo": 23.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.4, "last_trade_time": "2026-10-15T09:54:26", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "IWB261120P00390000", "bid": 0.35, "bid_size": 54.0, "ask": 2.5, "ask_size": 62.0, "iv": 0.2946, "open_interest": 1.0, "volume": 0.0, "delta": -0.1301, "gamma": 0.0101, "vega": 0.1537, "theta": -0.1975, "rho": -0.0176, "theo": 1.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-03T12:15:28", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "IWB261120C00395000", "bid": 18.5, "bid_size": 6.0, "ask": 21.1, "ask_size": 51.0, "iv": 0.2994, "open_interest": 2.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0132, "vega": 0.1834, "theta": -0.2162, "rho": 0.1149, "theo": 19.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-10-30T14:30:14", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IWB261120P00395000", "bid": 0.35, "bid_size": 67.0, "ask": 2.8, "ask_size": 61.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0132, "vega": 0.1835, "theta": -0.2186, "rho": -0.0228, "theo": 1.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-03T12:15:28", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "IWB261120C00400000", "bid": 13.9, "bid_size": 13.0, "ask": 16.5, "ask_size": 51.0, "iv": 0.2627, "open_interest": 2.0, "volume": 0.0, "delta": 0.7715, "gamma": 0.0174, "vega": 0.2177, "theta": -0.2366, "rho": 0.1082, "theo": 14.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T14:11:06", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IWB261120P00400000", "bid": 1.2, "bid_size": 95.0, "ask": 3.3, "ask_size": 145.0, "iv": 0.2386, "open_interest": 3.0, "volume": 0.0, "delta": -0.2275, "gamma": 0.0174, "vega": 0.2178, "theta": -0.2384, "rho": -0.0302, "theo": 2.3079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.72, "last_trade_time": "2026-11-06T10:15:15", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IWB261120C00405000", "bid": 9.5, "bid_size": 62.0, "ask": 12.1, "ask_size": 68.0, "iv": 0.2266, "open_interest": 15.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0225, "vega": 0.2532, "theta": -0.2516, "rho": 0.0976, "theo": 10.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-05T11:01:02", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IWB261120P00405000", "bid": 1.8, "bid_size": 49.0, "ask": 4.1, "ask_size": 65.0, "iv": 0.2098, "open_interest": 5.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0226, "vega": 0.2535, "theta": -0.253, "rho": -0.0402, "theo": 3.1367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.91, "last_trade_time": "2026-11-05T10:47:34", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IWB261120C00410000", "bid": 5.7, "bid_size": 196.0, "ask": 8.0, "ask_size": 119.0, "iv": 0.1948, "open_interest": 3.0, "volume": 0.0, "delta": 0.575, "gamma": 0.0278, "vega": 0.2806, "theta": -0.2533, "rho": 0.082, "theo": 6.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.8, "last_trade_time": "2026-05-14T11:15:40", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "IWB261120P00410000", "bid": 3.0, "bid_size": 143.0, "ask": 5.1, "ask_size": 140.0, "iv": 0.1816, "open_interest": 3.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0279, "vega": 0.2807, "theta": -0.2543, "rho": -0.0532, "theo": 4.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T09:30:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IWB261120C00415000", "bid": 3.5, "bid_size": 5.0, "ask": 4.7, "ask_size": 164.0, "iv": 0.1843, "open_interest": 592.0, "volume": 20.0, "delta": 0.427, "gamma": 0.0306, "vega": 0.281, "theta": -0.2318, "rho": 0.0612, "theo": 3.9297, "change": 1.775, "open": 3.0, "high": 3.9, "low": 3.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T15:05:13", "percent_change": 83.5294, "prev_day_close": 2.12500005960464}, {"option": "IWB261120P00415000", "bid": 4.8, "bid_size": 196.0, "ask": 6.8, "ask_size": 137.0, "iv": 0.1533, "open_interest": 102.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0306, "vega": 0.281, "theta": -0.2323, "rho": -0.0686, "theo": 6.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-28T11:49:43", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IWB261120C00420000", "bid": 0.55, "bid_size": 147.0, "ask": 2.65, "ask_size": 101.0, "iv": 0.1519, "open_interest": 12.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0272, "vega": 0.2412, "theta": -0.1868, "rho": 0.0396, "theo": 2.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T10:55:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IWB261120P00420000", "bid": 7.6, "bid_size": 67.0, "ask": 9.6, "ask_size": 63.0, "iv": 0.1254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7251, "gamma": 0.0274, "vega": 0.2402, "theta": -0.1868, "rho": -0.0785, "theo": 9.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "IWB261120C00425000", "bid": 0.05, "bid_size": 1197.0, "ask": 1.7, "ask_size": 98.0, "iv": 0.1627, "open_interest": 9.0, "volume": 3.0, "delta": 0.1635, "gamma": 0.0199, "vega": 0.1806, "theta": -0.1372, "rho": 0.0234, "theo": 1.0407, "change": 0.05, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T11:19:32", "percent_change": 5.88235, "prev_day_close": 0.850000023841858}, {"option": "IWB261120P00425000", "bid": 11.6, "bid_size": 36.0, "ask": 13.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.02, "vega": 0.1786, "theta": -0.1368, "rho": -0.0825, "theo": 13.6131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IWB261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 112.0, "iv": 0.1875, "open_interest": 914.0, "volume": 6.0, "delta": 0.0971, "gamma": 0.0131, "vega": 0.1274, "theta": -0.0984, "rho": 0.0139, "theo": 0.5751, "change": 0.51, "open": 0.86, "high": 0.86, "low": 0.86, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-11-09T11:19:07", "percent_change": 145.714, "prev_day_close": 0.349999994039536}, {"option": "IWB261120P00430000", "bid": 16.0, "bid_size": 26.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0133, "vega": 0.125, "theta": -0.0978, "rho": -0.0775, "theo": 18.1524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "IWB261120C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 210.0, "iv": 0.2081, "open_interest": 7.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0085, "vega": 0.0896, "theta": -0.0714, "rho": 0.0086, "theo": 0.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-29T12:56:38", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IWB261120P00435000", "bid": 20.7, "bid_size": 31.0, "ask": 23.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0087, "vega": 0.0859, "theta": -0.0707, "rho": -0.0699, "theo": 22.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "IWB261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.2794, "open_interest": 4.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0056, "vega": 0.0641, "theta": -0.0532, "rho": 0.0056, "theo": 0.2243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T12:15:28", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00440000", "bid": 25.9, "bid_size": 27.0, "ask": 28.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9638, "gamma": 0.0058, "vega": 0.0596, "theta": -0.0522, "rho": -0.0599, "theo": 27.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-26T11:49:29", "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "IWB261120C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.3148, "open_interest": 11.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0038, "vega": 0.0468, "theta": -0.0406, "rho": 0.0038, "theo": 0.1536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T14:54:40", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00445000", "bid": 31.0, "bid_size": 32.0, "ask": 33.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.004, "vega": 0.0416, "theta": -0.0394, "rho": -0.0508, "theo": 32.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.8, "last_trade_time": "2026-08-04T10:04:04", "percent_change": 0.0, "prev_day_close": 41.1999988555908}, {"option": "IWB261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 62.0, "iv": 0.3488, "open_interest": 5.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0027, "vega": 0.035, "theta": -0.0316, "rho": 0.0026, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-09-10T13:52:48", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00450000", "bid": 35.8, "bid_size": 24.0, "ask": 38.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0029, "vega": 0.0289, "theta": -0.0295, "rho": -0.0423, "theo": 37.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-08-04T11:03:44", "percent_change": 0.0, "prev_day_close": 46.4499988555908}, {"option": "IWB261120C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 0.3818, "open_interest": 2.0, "volume": 0.0, "delta": 0.0136, "gamma": 0.0019, "vega": 0.0267, "theta": -0.0251, "rho": 0.0019, "theo": 0.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00455000", "bid": 40.6, "bid_size": 24.0, "ask": 43.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0021, "vega": 0.0199, "theta": -0.022, "rho": -0.0314, "theo": 42.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "IWB261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.4138, "open_interest": 8.0, "volume": 0.0, "delta": 0.0102, "gamma": 0.0014, "vega": 0.0207, "theta": -0.0203, "rho": 0.0014, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-08-14T09:30:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00460000", "bid": 45.6, "bid_size": 24.0, "ask": 48.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0016, "vega": 0.0136, "theta": -0.0163, "rho": -0.0194, "theo": 47.6739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-08-04T13:45:07", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "IWB261120C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 11.0, "iv": 0.3174, "open_interest": 4.0, "volume": 0.0, "delta": 0.0078, "gamma": 0.001, "vega": 0.0164, "theta": -0.0167, "rho": 0.0011, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:34:01", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00465000", "bid": 50.6, "bid_size": 24.0, "ask": 53.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0011, "vega": 0.0078, "theta": -0.0124, "rho": -0.0155, "theo": 52.6669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "IWB261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.4753, "open_interest": 301.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0008, "vega": 0.0131, "theta": -0.0138, "rho": 0.0008, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-08-19T09:30:00", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00470000", "bid": 55.6, "bid_size": 24.0, "ask": 58.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0007, "vega": 0.0054, "theta": -0.0095, "rho": -0.0046, "theo": 57.6626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "IWB261120C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.505, "open_interest": 1.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0106, "theta": -0.0115, "rho": 0.0007, "theo": 0.0307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-06-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00475000", "bid": 60.7, "bid_size": 24.0, "ask": 63.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0018, "theta": -0.0086, "rho": -0.0036, "theo": 62.6612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "IWB261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0005, "vega": 0.0087, "theta": -0.0098, "rho": 0.0005, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 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": "IWB261120P00480000", "bid": 65.6, "bid_size": 24.0, "ask": 68.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0013, "theta": -0.0078, "rho": -0.003, "theo": 67.6603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-06-11T13:29:53", "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "IWB261120C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.5623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0004, "vega": 0.0072, "theta": -0.0083, "rho": 0.0004, "theo": 0.0207, "change": 0.0, "open": 0.0, "high": 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": "IWB261120P00485000", "bid": 70.8, "bid_size": 24.0, "ask": 73.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0075, "rho": 0.0, "theo": 72.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5500030517578}, {"option": "IWB261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.006, "theta": -0.0072, "rho": 0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IWB261120P00490000", "bid": 75.6, "bid_size": 24.0, "ask": 78.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 77.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5500030517578}, {"option": "IWB261120C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 65.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0062, "rho": 0.0003, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 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": "IWB261120P00495000", "bid": 80.6, "bid_size": 24.0, "ask": 83.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 82.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5500030517578}, {"option": "IWB261218C00180000", "bid": 232.1, "bid_size": 8.0, "ask": 235.0, "ask_size": 31.0, "iv": 1.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0142, "theta": 0.0, "rho": 0.168, "theo": 232.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 224.5}, {"option": "IWB261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0001, "vega": 0.0169, "theta": -0.0208, "rho": -0.0021, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 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": "IWB261218C00185000", "bid": 227.1, "bid_size": 8.0, "ask": 230.0, "ask_size": 38.0, "iv": 1.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0001, "vega": 0.0159, "theta": 0.0, "rho": 0.1731, "theo": 227.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.550003051758}, {"option": "IWB261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.2602, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.018, "theta": -0.0218, "rho": -0.0022, "theo": 0.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-04-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00190000", "bid": 222.1, "bid_size": 13.0, "ask": 225.0, "ask_size": 31.0, "iv": 1.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0178, "theta": 0.0, "rho": 0.1784, "theo": 222.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.600006103516}, {"option": "IWB261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0193, "theta": -0.0227, "rho": -0.0024, "theo": 0.2175, "change": 0.0, "open": 0.0, "high": 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": "IWB261218C00195000", "bid": 217.2, "bid_size": 8.0, "ask": 219.9, "ask_size": 27.0, "iv": 1.1826, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0001, "vega": 0.0188, "theta": 0.0, "rho": 0.1835, "theo": 217.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.550003051758}, {"option": "IWB261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.1851, "open_interest": 1.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0001, "vega": 0.0207, "theta": -0.0237, "rho": -0.0026, "theo": 0.2301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2025-08-15T09:30:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00200000", "bid": 212.2, "bid_size": 8.0, "ask": 215.1, "ask_size": 31.0, "iv": 1.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0001, "vega": 0.02, "theta": -0.0015, "rho": 0.1884, "theo": 212.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.600006103516}, {"option": "IWB261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.149, "open_interest": 5.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0001, "vega": 0.0222, "theta": -0.0248, "rho": -0.0028, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2025-08-15T09:30:40", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IWB261218C00205000", "bid": 207.2, "bid_size": 9.0, "ask": 210.1, "ask_size": 31.0, "iv": 1.1033, "open_interest": 1.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0001, "vega": 0.0211, "theta": -0.003, "rho": 0.1932, "theo": 207.9588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.8, "last_trade_time": "2025-07-03T09:30:01", "percent_change": 0.0, "prev_day_close": 199.699996948242}, {"option": "IWB261218P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.1137, "open_interest": 3.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0001, "vega": 0.0237, "theta": -0.0259, "rho": -0.003, "theo": 0.2575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2025-08-15T09:30:40", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00210000", "bid": 202.2, "bid_size": 8.0, "ask": 205.0, "ask_size": 27.0, "iv": 1.0651, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0223, "theta": -0.0046, "rho": 0.198, "theo": 202.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.699996948242}, {"option": "IWB261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 36.0, "iv": 1.0793, "open_interest": 1.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0002, "vega": 0.0253, "theta": -0.027, "rho": -0.0032, "theo": 0.2725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2025-09-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00215000", "bid": 197.3, "bid_size": 8.0, "ask": 200.0, "ask_size": 31.0, "iv": 1.0373, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0002, "vega": 0.0235, "theta": -0.0062, "rho": 0.2027, "theo": 198.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.650001525879}, {"option": "IWB261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 36.0, "iv": 1.0289, "open_interest": 2.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0002, "vega": 0.0271, "theta": -0.0282, "rho": -0.0034, "theo": 0.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2025-09-22T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00220000", "bid": 192.3, "bid_size": 8.0, "ask": 195.2, "ask_size": 31.0, "iv": 1.0094, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0002, "vega": 0.0248, "theta": -0.0078, "rho": 0.2074, "theo": 193.0651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.650001525879}, {"option": "IWB261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 1.0128, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0002, "vega": 0.029, "theta": -0.0294, "rho": -0.0037, "theo": 0.3054, "change": 0.0, "open": 0.0, "high": 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": "IWB261218C00225000", "bid": 187.3, "bid_size": 9.0, "ask": 190.2, "ask_size": 31.0, "iv": 0.9737, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0002, "vega": 0.0282, "theta": -0.0095, "rho": 0.212, "theo": 188.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 154.9, "last_trade_time": "2025-11-10T09:30:00", "percent_change": 0.0, "prev_day_close": 179.800003051758}, {"option": "IWB261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 36.0, "iv": 0.8644, "open_interest": 2.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0002, "vega": 0.031, "theta": -0.0307, "rho": -0.004, "theo": 0.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2025-07-21T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00230000", "bid": 182.3, "bid_size": 8.0, "ask": 185.1, "ask_size": 27.0, "iv": 0.9389, "open_interest": 0.0, "volume": 0.0, "delta": 0.9907, "gamma": 0.0002, "vega": 0.0308, "theta": -0.0113, "rho": 0.2167, "theo": 183.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.849998474121}, {"option": "IWB261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.9491, "open_interest": 1.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0002, "vega": 0.0332, "theta": -0.032, "rho": -0.0043, "theo": 0.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-27T09:30:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IWB261218C00235000", "bid": 177.4, "bid_size": 8.0, "ask": 180.1, "ask_size": 31.0, "iv": 0.9204, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0002, "vega": 0.0326, "theta": -0.0131, "rho": 0.2212, "theo": 178.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.75}, {"option": "IWB261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 67.0, "iv": 0.8873, "open_interest": 0.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0002, "vega": 0.0356, "theta": -0.0334, "rho": -0.0046, "theo": 0.3632, "change": 0.0, "open": 0.0, "high": 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": "IWB261218C00240000", "bid": 172.4, "bid_size": 9.0, "ask": 175.3, "ask_size": 35.0, "iv": 0.8869, "open_interest": 2.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0002, "vega": 0.0345, "theta": -0.015, "rho": 0.2258, "theo": 173.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 175.4, "last_trade_time": "2026-07-14T10:34:12", "percent_change": 0.0, "prev_day_close": 164.75}, {"option": "IWB261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0003, "vega": 0.038, "theta": -0.0349, "rho": -0.005, "theo": 0.3852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-15T14:47:22", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IWB261218C00245000", "bid": 167.4, "bid_size": 13.0, "ask": 170.3, "ask_size": 30.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0003, "vega": 0.0366, "theta": -0.017, "rho": 0.2302, "theo": 168.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.949996948242}, {"option": "IWB261218P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.829, "open_interest": 1.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0003, "vega": 0.0407, "theta": -0.0364, "rho": -0.0054, "theo": 0.4087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-06-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00250000", "bid": 162.5, "bid_size": 8.0, "ask": 165.3, "ask_size": 33.0, "iv": 0.8292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0003, "vega": 0.0386, "theta": -0.019, "rho": 0.2347, "theo": 163.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.899993896484}, {"option": "IWB261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 0.8007, "open_interest": 1.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0003, "vega": 0.0436, "theta": -0.038, "rho": -0.0059, "theo": 0.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00255000", "bid": 157.5, "bid_size": 8.0, "ask": 160.4, "ask_size": 31.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9867, "gamma": 0.0003, "vega": 0.0408, "theta": -0.021, "rho": 0.2391, "theo": 158.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "IWB261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.7729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.0468, "theta": -0.0396, "rho": -0.0064, "theo": 0.4608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IWB261218C00260000", "bid": 152.5, "bid_size": 13.0, "ask": 155.4, "ask_size": 29.0, "iv": 0.7735, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0004, "vega": 0.0463, "theta": -0.0231, "rho": 0.2436, "theo": 153.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.050003051758}, {"option": "IWB261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.6773, "open_interest": 1.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0004, "vega": 0.0501, "theta": -0.0414, "rho": -0.0069, "theo": 0.4898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-04-24T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IWB261218C00265000", "bid": 147.5, "bid_size": 8.0, "ask": 150.4, "ask_size": 31.0, "iv": 0.743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0004, "vega": 0.0502, "theta": -0.0254, "rho": 0.248, "theo": 148.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.049995422363}, {"option": "IWB261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.7187, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0004, "vega": 0.0539, "theta": -0.0432, "rho": -0.0074, "theo": 0.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2025-07-14T09:30:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IWB261218C00270000", "bid": 142.6, "bid_size": 8.0, "ask": 145.5, "ask_size": 31.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0005, "vega": 0.0533, "theta": -0.0277, "rho": 0.2523, "theo": 143.5033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.150001525879}, {"option": "IWB261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 59.0, "iv": 0.6923, "open_interest": 1.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0005, "vega": 0.0578, "theta": -0.0451, "rho": -0.008, "theo": 0.5545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-29T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00275000", "bid": 137.6, "bid_size": 8.0, "ask": 140.4, "ask_size": 37.0, "iv": 0.6964, "open_interest": 0.0, "volume": 0.0, "delta": 0.982, "gamma": 0.0005, "vega": 0.0566, "theta": -0.0302, "rho": 0.2566, "theo": 138.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.150001525879}, {"option": "IWB261218P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 64.0, "iv": 0.604, "open_interest": 2.0, "volume": 0.0, "delta": -0.0187, "gamma": 0.0005, "vega": 0.062, "theta": -0.0471, "rho": -0.0087, "theo": 0.5908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-05-07T09:39:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218C00280000", "bid": 132.7, "bid_size": 8.0, "ask": 135.6, "ask_size": 31.0, "iv": 0.6792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0006, "vega": 0.06, "theta": -0.0327, "rho": 0.2608, "theo": 133.6146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.25}, {"option": "IWB261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 57.0, "iv": 0.6406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0203, "gamma": 0.0006, "vega": 0.0666, "theta": -0.0492, "rho": -0.0095, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 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": "IWB261218C00285000", "bid": 127.7, "bid_size": 10.0, "ask": 130.3, "ask_size": 33.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0006, "vega": 0.0635, "theta": -0.0352, "rho": 0.265, "theo": 128.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.299999237061}, {"option": "IWB261218P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 0.6154, "open_interest": 1.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0007, "vega": 0.0716, "theta": -0.0513, "rho": -0.0103, "theo": 0.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-05-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IWB261218C00290000", "bid": 122.8, "bid_size": 9.0, "ask": 125.7, "ask_size": 33.0, "iv": 0.633, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0007, "vega": 0.0717, "theta": -0.0379, "rho": 0.2691, "theo": 123.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.72, "last_trade_time": "2026-10-30T11:27:13", "percent_change": 0.0, "prev_day_close": 115.200000762939}, {"option": "IWB261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 62.0, "iv": 0.6281, "open_interest": 3.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0007, "vega": 0.077, "theta": -0.0536, "rho": -0.0112, "theo": 0.7181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-05-07T09:30:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IWB261218C00295000", "bid": 116.9, "bid_size": 20.0, "ask": 120.6, "ask_size": 32.0, "iv": 0.553, "open_interest": 5.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0008, "vega": 0.0778, "theta": -0.0407, "rho": 0.2733, "theo": 118.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.91, "last_trade_time": "2025-10-08T11:36:07", "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "IWB261218P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 63.0, "iv": 0.6047, "open_interest": 2.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0008, "vega": 0.083, "theta": -0.056, "rho": -0.0121, "theo": 0.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IWB261218C00300000", "bid": 112.9, "bid_size": 9.0, "ask": 115.8, "ask_size": 29.0, "iv": 0.5869, "open_interest": 4.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0008, "vega": 0.0829, "theta": -0.0437, "rho": 0.2771, "theo": 113.8738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 87.8, "last_trade_time": "2025-10-08T11:35:20", "percent_change": 0.0, "prev_day_close": 105.100002288818}, {"option": "IWB261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 58.0, "iv": 0.5815, "open_interest": 2.0, "volume": 0.0, "delta": -0.0287, "gamma": 0.0009, "vega": 0.0893, "theta": -0.0585, "rho": -0.0132, "theo": 0.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-30T09:30:03", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IWB261218C00305000", "bid": 107.6, "bid_size": 21.0, "ask": 110.9, "ask_size": 39.0, "iv": 0.5685, "open_interest": 5.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.001, "vega": 0.0883, "theta": -0.0467, "rho": 0.2809, "theo": 108.9495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.24, "last_trade_time": "2025-10-08T11:35:46", "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "IWB261218P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.4849, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.001, "vega": 0.0963, "theta": -0.0611, "rho": -0.0145, "theo": 0.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2025-12-29T09:30:00", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IWB261218C00310000", "bid": 102.8, "bid_size": 9.0, "ask": 105.9, "ask_size": 34.0, "iv": 0.5456, "open_interest": 3.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0011, "vega": 0.0937, "theta": -0.0499, "rho": 0.2847, "theo": 104.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2025-10-08T11:34:32", "percent_change": 0.0, "prev_day_close": 95.3999977111816}, {"option": "IWB261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.4332, "open_interest": 1.0, "volume": 0.0, "delta": -0.0345, "gamma": 0.0011, "vega": 0.1039, "theta": -0.0639, "rho": -0.0159, "theo": 0.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2025-12-15T09:30:00", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IWB261218C00315000", "bid": 98.2, "bid_size": 13.0, "ask": 101.0, "ask_size": 48.0, "iv": 0.5308, "open_interest": 4.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0012, "vega": 0.1047, "theta": -0.0532, "rho": 0.2884, "theo": 99.1126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.3, "last_trade_time": "2026-02-03T09:30:00", "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "IWB261218P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 14.0, "iv": 0.416, "open_interest": 1.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0013, "vega": 0.1125, "theta": -0.0668, "rho": -0.0175, "theo": 1.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-07-09T09:30:00", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IWB261218C00320000", "bid": 93.3, "bid_size": 13.0, "ask": 96.0, "ask_size": 49.0, "iv": 0.5042, "open_interest": 2.0, "volume": 0.0, "delta": 0.9607, "gamma": 0.0013, "vega": 0.1147, "theta": -0.0566, "rho": 0.2919, "theo": 94.2059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.25, "last_trade_time": "2025-10-08T15:36:13", "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "IWB261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.4152, "open_interest": 24.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0014, "vega": 0.1214, "theta": -0.0698, "rho": -0.0191, "theo": 1.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-03-31T15:36:30", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IWB261218C00325000", "bid": 88.4, "bid_size": 13.0, "ask": 90.7, "ask_size": 40.0, "iv": 0.4703, "open_interest": 2.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0015, "vega": 0.1226, "theta": -0.0603, "rho": 0.2951, "theo": 89.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.15, "last_trade_time": "2026-09-29T12:24:39", "percent_change": 0.0, "prev_day_close": 81.0499992370606}, {"option": "IWB261218P00325000", "bid": 0.05, "bid_size": 7.0, "ask": 1.55, "ask_size": 66.0, "iv": 0.4176, "open_interest": 18.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0016, "vega": 0.1313, "theta": -0.0729, "rho": -0.0211, "theo": 1.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-25T10:19:05", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "IWB261218C00330000", "bid": 83.5, "bid_size": 13.0, "ask": 86.0, "ask_size": 46.0, "iv": 0.4586, "open_interest": 4.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0017, "vega": 0.1308, "theta": -0.064, "rho": 0.2982, "theo": 84.417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.05, "last_trade_time": "2025-10-08T15:35:27", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "IWB261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 62.0, "iv": 0.443, "open_interest": 9.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0018, "vega": 0.1423, "theta": -0.0762, "rho": -0.0233, "theo": 1.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-03-11T14:28:35", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "IWB261218C00335000", "bid": 78.6, "bid_size": 13.0, "ask": 81.2, "ask_size": 49.0, "iv": 0.442, "open_interest": 4.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0019, "vega": 0.1426, "theta": -0.0679, "rho": 0.3011, "theo": 79.5332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-04-30T12:59:03", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "IWB261218P00335000", "bid": 0.05, "bid_size": 12.0, "ask": 2.85, "ask_size": 63.0, "iv": 0.4221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.002, "vega": 0.1548, "theta": -0.0796, "rho": -0.0258, "theo": 1.3863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-04-22T10:00:05", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "IWB261218C00340000", "bid": 73.8, "bid_size": 13.0, "ask": 76.5, "ask_size": 51.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9412, "gamma": 0.0022, "vega": 0.1596, "theta": -0.072, "rho": 0.3038, "theo": 74.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.6000022888184}, {"option": "IWB261218P00340000", "bid": 0.25, "bid_size": 11.0, "ask": 2.0, "ask_size": 71.0, "iv": 0.3764, "open_interest": 5.0, "volume": 0.0, "delta": -0.0625, "gamma": 0.0023, "vega": 0.1676, "theta": -0.0833, "rho": -0.0284, "theo": 1.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-05T12:12:17", "percent_change": 0.0, "prev_day_close": 1.95000000298023}, {"option": "IWB261218C00345000", "bid": 68.9, "bid_size": 5.0, "ask": 71.5, "ask_size": 51.0, "iv": 0.4072, "open_interest": 6.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0025, "vega": 0.1713, "theta": -0.0762, "rho": 0.3059, "theo": 69.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.68, "last_trade_time": "2026-04-07T12:19:04", "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "IWB261218P00345000", "bid": 0.5, "bid_size": 11.0, "ask": 3.0, "ask_size": 68.0, "iv": 0.3911, "open_interest": 36.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0026, "vega": 0.1824, "theta": -0.087, "rho": -0.0318, "theo": 1.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-07-30T15:09:50", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IWB261218C00350000", "bid": 64.1, "bid_size": 13.0, "ask": 66.5, "ask_size": 44.0, "iv": 0.3911, "open_interest": 1.0, "volume": 0.0, "delta": 0.9268, "gamma": 0.0028, "vega": 0.1832, "theta": -0.0806, "rho": 0.3078, "theo": 64.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.06, "last_trade_time": "2026-03-11T14:23:43", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "IWB261218P00350000", "bid": 0.65, "bid_size": 12.0, "ask": 3.1, "ask_size": 67.0, "iv": 0.373, "open_interest": 3.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0029, "vega": 0.1988, "theta": -0.0909, "rho": -0.0354, "theo": 1.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-11-05T12:15:26", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IWB261218C00355000", "bid": 59.3, "bid_size": 13.0, "ask": 61.9, "ask_size": 51.0, "iv": 0.3738, "open_interest": 2.0, "volume": 0.0, "delta": 0.918, "gamma": 0.0032, "vega": 0.2077, "theta": -0.0851, "rho": 0.3095, "theo": 60.1396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.57, "last_trade_time": "2025-09-17T15:46:01", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "IWB261218P00355000", "bid": 0.85, "bid_size": 7.0, "ask": 3.2, "ask_size": 70.0, "iv": 0.3552, "open_interest": 2.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0033, "vega": 0.2163, "theta": -0.0949, "rho": -0.0395, "theo": 1.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-09-23T10:57:37", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "IWB261218C00360000", "bid": 54.4, "bid_size": 2.0, "ask": 57.0, "ask_size": 87.0, "iv": 0.3537, "open_interest": 3.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0037, "vega": 0.2243, "theta": -0.0898, "rho": 0.3099, "theo": 55.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-09-21T09:33:46", "percent_change": 0.0, "prev_day_close": 47.6499996185303}, {"option": "IWB261218P00360000", "bid": 1.1, "bid_size": 8.0, "ask": 3.4, "ask_size": 68.0, "iv": 0.34, "open_interest": 9.0, "volume": 0.0, "delta": -0.0983, "gamma": 0.0038, "vega": 0.2363, "theta": -0.099, "rho": -0.0445, "theo": 2.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-28T13:20:38", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "IWB261218C00365000", "bid": 49.7, "bid_size": 8.0, "ask": 52.0, "ask_size": 48.0, "iv": 0.3408, "open_interest": 5.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0042, "vega": 0.2406, "theta": -0.0946, "rho": 0.31, "theo": 50.5717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.19, "last_trade_time": "2025-10-08T11:35:20", "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "IWB261218P00365000", "bid": 0.65, "bid_size": 57.0, "ask": 3.6, "ask_size": 61.0, "iv": 0.3093, "open_interest": 10.0, "volume": 0.0, "delta": -0.1112, "gamma": 0.0044, "vega": 0.2589, "theta": -0.1032, "rho": -0.0502, "theo": 2.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.49, "last_trade_time": "2026-06-30T13:57:23", "percent_change": 0.0, "prev_day_close": 3.39999985694885}, {"option": "IWB261218C00370000", "bid": 44.9, "bid_size": 13.0, "ask": 47.5, "ask_size": 49.0, "iv": 0.3187, "open_interest": 8.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0049, "vega": 0.2724, "theta": -0.0995, "rho": 0.3093, "theo": 45.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.5, "last_trade_time": "2025-10-08T11:35:46", "percent_change": 0.0, "prev_day_close": 38.3500003814697}, {"option": "IWB261218P00370000", "bid": 0.95, "bid_size": 52.0, "ask": 3.7, "ask_size": 71.0, "iv": 0.2916, "open_interest": 1.0, "volume": 0.0, "delta": -0.1264, "gamma": 0.0051, "vega": 0.2821, "theta": -0.1074, "rho": -0.0569, "theo": 2.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T15:58:39", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IWB261218C00375000", "bid": 40.4, "bid_size": 2.0, "ask": 42.5, "ask_size": 36.0, "iv": 0.2977, "open_interest": 7.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0057, "vega": 0.2937, "theta": -0.1043, "rho": 0.3072, "theo": 41.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.5, "last_trade_time": "2026-11-05T09:33:19", "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "IWB261218P00375000", "bid": 1.75, "bid_size": 5.0, "ask": 4.0, "ask_size": 68.0, "iv": 0.2847, "open_interest": 2.0, "volume": 0.0, "delta": -0.1444, "gamma": 0.0059, "vega": 0.3096, "theta": -0.1116, "rho": -0.065, "theo": 2.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-11-05T12:15:26", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IWB261218C00380000", "bid": 35.5, "bid_size": 9.0, "ask": 38.0, "ask_size": 49.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0066, "vega": 0.3242, "theta": -0.1091, "rho": 0.3047, "theo": 36.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.9, "last_trade_time": "2026-07-06T10:22:21", "percent_change": 0.0, "prev_day_close": 29.5999994277954}, {"option": "IWB261218P00380000", "bid": 2.05, "bid_size": 8.0, "ask": 4.4, "ask_size": 68.0, "iv": 0.2683, "open_interest": 2.0, "volume": 0.0, "delta": -0.166, "gamma": 0.0068, "vega": 0.338, "theta": -0.1156, "rho": -0.0743, "theo": 3.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.58, "last_trade_time": "2026-11-02T15:07:09", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IWB261218C00385000", "bid": 31.1, "bid_size": 1.0, "ask": 33.5, "ask_size": 39.0, "iv": 0.2655, "open_interest": 38.0, "volume": 0.0, "delta": 0.8184, "gamma": 0.0078, "vega": 0.3554, "theta": -0.1136, "rho": 0.2988, "theo": 31.8985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.31, "last_trade_time": "2026-04-17T10:31:59", "percent_change": 0.0, "prev_day_close": 25.1500005722046}, {"option": "IWB261218P00385000", "bid": 2.4, "bid_size": 6.0, "ask": 4.7, "ask_size": 49.0, "iv": 0.2493, "open_interest": 8.0, "volume": 0.0, "delta": -0.192, "gamma": 0.008, "vega": 0.3715, "theta": -0.1193, "rho": -0.086, "theo": 3.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.26, "last_trade_time": "2026-11-05T11:32:47", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "IWB261218C00390000", "bid": 26.5, "bid_size": 3.0, "ask": 29.0, "ask_size": 56.0, "iv": 0.2469, "open_interest": 125.0, "volume": 0.0, "delta": 0.788, "gamma": 0.0092, "vega": 0.3938, "theta": -0.1177, "rho": 0.2928, "theo": 27.3918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.8, "last_trade_time": "2026-09-30T11:59:05", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "IWB261218P00390000", "bid": 2.8, "bid_size": 11.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.2288, "open_interest": 2.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0093, "vega": 0.4052, "theta": -0.1224, "rho": -0.0998, "theo": 4.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-08-19T09:50:39", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IWB261218C00395000", "bid": 21.9, "bid_size": 7.0, "ask": 24.5, "ask_size": 81.0, "iv": 0.2282, "open_interest": 7.0, "volume": 0.0, "delta": 0.7504, "gamma": 0.0108, "vega": 0.4239, "theta": -0.1208, "rho": 0.2816, "theo": 23.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-09-30T12:40:03", "percent_change": 0.0, "prev_day_close": 17.4000005722046}, {"option": "IWB261218P00395000", "bid": 3.3, "bid_size": 51.0, "ask": 6.0, "ask_size": 85.0, "iv": 0.2157, "open_interest": 1.0, "volume": 0.0, "delta": -0.2631, "gamma": 0.0109, "vega": 0.4407, "theta": -0.1245, "rho": -0.1167, "theo": 4.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-05-12T14:07:43", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IWB261218C00400000", "bid": 17.7, "bid_size": 10.0, "ask": 20.4, "ask_size": 59.0, "iv": 0.211, "open_interest": 17.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0127, "vega": 0.4652, "theta": -0.1228, "rho": 0.2669, "theo": 18.7818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 27.5, "last_trade_time": "2026-09-01T09:30:01", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "IWB261218P00400000", "bid": 4.0, "bid_size": 42.0, "ask": 6.5, "ask_size": 67.0, "iv": 0.1957, "open_interest": 1.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0128, "vega": 0.4772, "theta": -0.1252, "rho": -0.1379, "theo": 5.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-21T09:54:04", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IWB261218C00405000", "bid": 13.5, "bid_size": 35.0, "ask": 16.2, "ask_size": 69.0, "iv": 0.1911, "open_interest": 7.0, "volume": 0.0, "delta": 0.645, "gamma": 0.0148, "vega": 0.501, "theta": -0.1226, "rho": 0.2476, "theo": 14.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.11, "last_trade_time": "2026-05-13T15:28:42", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IWB261218P00405000", "bid": 5.2, "bid_size": 52.0, "ask": 7.8, "ask_size": 69.0, "iv": 0.1848, "open_interest": 2.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.0148, "vega": 0.5094, "theta": -0.1237, "rho": -0.1641, "theo": 6.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-06-09T14:35:15", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IWB261218C00410000", "bid": 9.9, "bid_size": 134.0, "ask": 12.5, "ask_size": 181.0, "iv": 0.1769, "open_interest": 4.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0169, "vega": 0.5264, "theta": -0.1195, "rho": 0.2221, "theo": 11.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-07-23T15:42:35", "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IWB261218P00410000", "bid": 6.5, "bid_size": 146.0, "ask": 9.0, "ask_size": 150.0, "iv": 0.1678, "open_interest": 3.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.0168, "vega": 0.531, "theta": -0.1189, "rho": -0.1959, "theo": 8.0939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-06-11T15:15:37", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "IWB261218C00415000", "bid": 7.4, "bid_size": 6.0, "ask": 8.0, "ask_size": 10.0, "iv": 0.1585, "open_interest": 5.0, "volume": 1.0, "delta": 0.4838, "gamma": 0.0187, "vega": 0.5331, "theta": -0.1122, "rho": 0.1903, "theo": 7.8177, "change": 2.75, "open": 7.8, "high": 7.8, "low": 7.8, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:59:02", "percent_change": 54.4554, "prev_day_close": 5.05000007152557}, {"option": "IWB261218P00415000", "bid": 8.1, "bid_size": 187.0, "ask": 10.8, "ask_size": 182.0, "iv": 0.152, "open_interest": 1.0, "volume": 0.0, "delta": -0.5343, "gamma": 0.0184, "vega": 0.5339, "theta": -0.11, "rho": -0.2337, "theo": 9.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-09-25T14:17:11", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "IWB261218C00420000", "bid": 3.2, "bid_size": 161.0, "ask": 6.0, "ask_size": 151.0, "iv": 0.1384, "open_interest": 2.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0192, "vega": 0.5126, "theta": -0.1003, "rho": 0.1539, "theo": 5.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.74, "last_trade_time": "2026-10-30T11:27:13", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "IWB261218P00420000", "bid": 10.2, "bid_size": 200.0, "ask": 12.9, "ask_size": 122.0, "iv": 0.1338, "open_interest": 0.0, "volume": 0.0, "delta": -0.6328, "gamma": 0.0186, "vega": 0.5072, "theta": -0.0967, "rho": -0.2758, "theo": 12.3541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "IWB261218C00425000", "bid": 1.25, "bid_size": 59.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.1272, "open_interest": 17.0, "volume": 0.0, "delta": 0.2858, "gamma": 0.0178, "vega": 0.4562, "theta": -0.0851, "rho": 0.1145, "theo": 3.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T11:42:12", "percent_change": 0.0, "prev_day_close": 2.20000001788139}, {"option": "IWB261218P00425000", "bid": 13.3, "bid_size": 50.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.1229, "open_interest": 0.0, "volume": 0.0, "delta": -0.7285, "gamma": 0.0172, "vega": 0.4486, "theta": -0.0806, "rho": -0.3177, "theo": 15.5243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "IWB261218C00430000", "bid": 0.65, "bid_size": 197.0, "ask": 3.4, "ask_size": 179.0, "iv": 0.1401, "open_interest": 21.0, "volume": 0.0, "delta": 0.2036, "gamma": 0.015, "vega": 0.386, "theta": -0.0696, "rho": 0.083, "theo": 2.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-09-18T12:17:06", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "IWB261218P00430000", "bid": 17.0, "bid_size": 46.0, "ask": 19.9, "ask_size": 48.0, "iv": 0.114, "open_interest": 1.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0143, "vega": 0.3742, "theta": -0.0646, "rho": -0.3522, "theo": 19.3598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-09-25T14:15:55", "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "IWB261218C00435000", "bid": 0.25, "bid_size": 122.0, "ask": 2.8, "ask_size": 128.0, "iv": 0.1492, "open_interest": 2.0, "volume": 0.0, "delta": 0.1435, "gamma": 0.0118, "vega": 0.3156, "theta": -0.0562, "rho": 0.0596, "theo": 1.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-08-20T09:44:05", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IWB261218P00435000", "bid": 21.5, "bid_size": 35.0, "ask": 24.0, "ask_size": 13.0, "iv": 0.1025, "open_interest": 0.0, "volume": 1.0, "delta": -0.8642, "gamma": 0.0112, "vega": 0.3015, "theta": -0.0511, "rho": -0.3771, "theo": 23.6645, "change": -9.6, "open": 22.1, "high": 22.1, "low": 22.1, "tick": "up", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -30.2839, "prev_day_close": 31.7000007629394}, {"option": "IWB261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 135.0, "iv": 0.1462, "open_interest": 161.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.009, "vega": 0.252, "theta": -0.0456, "rho": 0.0421, "theo": 0.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T14:05:23", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "IWB261218P00440000", "bid": 26.1, "bid_size": 27.0, "ask": 28.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0088, "vega": 0.2394, "theta": -0.0412, "rho": -0.3786, "theo": 28.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "IWB261218C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 77.0, "iv": 0.1651, "open_interest": 35.0, "volume": 0.0, "delta": 0.0754, "gamma": 0.0069, "vega": 0.2023, "theta": -0.0374, "rho": 0.031, "theo": 0.6675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-30T15:09:50", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218P00445000", "bid": 30.9, "bid_size": 22.0, "ask": 34.4, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0074, "vega": 0.1884, "theta": -0.036, "rho": -0.3433, "theo": 32.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4499988555908}, {"option": "IWB261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 66.0, "iv": 0.1882, "open_interest": 22.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0052, "vega": 0.164, "theta": -0.0312, "rho": 0.0239, "theo": 0.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-08-19T09:50:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IWB261218P00450000", "bid": 35.9, "bid_size": 21.0, "ask": 39.5, "ask_size": 23.0, "iv": 0.1491, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0069, "vega": 0.1432, "theta": -0.0351, "rho": -0.2873, "theo": 37.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "IWB261218C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 63.0, "iv": 0.2008, "open_interest": 0.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0041, "vega": 0.1333, "theta": -0.0265, "rho": 0.0184, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 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": "IWB261218P00455000", "bid": 40.6, "bid_size": 21.0, "ask": 44.4, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0064, "vega": 0.1019, "theta": -0.0366, "rho": -0.1808, "theo": 42.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.2999992370606}, {"option": "IWB261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 65.0, "iv": 0.2179, "open_interest": 2.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0032, "vega": 0.1102, "theta": -0.0227, "rho": 0.0144, "theo": 0.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-08-19T09:50:39", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IWB261218P00460000", "bid": 45.6, "bid_size": 21.0, "ask": 49.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9847, "gamma": 0.0046, "vega": 0.0592, "theta": -0.045, "rho": -0.081, "theo": 47.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "IWB261218C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 60.0, "iv": 0.2346, "open_interest": 1.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0026, "vega": 0.093, "theta": -0.0196, "rho": 0.0117, "theo": 0.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IWB261218P00465000", "bid": 50.8, "bid_size": 24.0, "ask": 54.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0029, "vega": 0.0331, "theta": -0.0305, "rho": -0.0104, "theo": 52.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "IWB261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 64.0, "iv": 0.2508, "open_interest": 1.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0021, "vega": 0.0777, "theta": -0.0172, "rho": 0.0095, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218P00470000", "bid": 55.6, "bid_size": 21.0, "ask": 59.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0012, "vega": 0.0096, "theta": -0.0297, "rho": 0.0, "theo": 57.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "IWB261218C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": 0.0187, "gamma": 0.0017, "vega": 0.067, "theta": -0.0151, "rho": 0.0078, "theo": 0.1719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218P00475000", "bid": 60.6, "bid_size": 21.0, "ask": 64.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 62.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.3500022888184}, {"option": "IWB261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.2945, "open_interest": 2.0, "volume": 0.0, "delta": 0.0156, "gamma": 0.0014, "vega": 0.0571, "theta": -0.0134, "rho": 0.0066, "theo": 0.1462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-08-05T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218P00480000", "bid": 65.6, "bid_size": 21.0, "ask": 69.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 67.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.3500022888184}, {"option": "IWB261218C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.3101, "open_interest": 51.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0012, "vega": 0.0498, "theta": -0.012, "rho": 0.0056, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-06-08T09:30:03", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB261218P00485000", "bid": 70.8, "bid_size": 26.0, "ask": 74.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 72.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.3500022888184}, {"option": "IWB261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 59.0, "iv": 0.3253, "open_interest": 1.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.001, "vega": 0.0434, "theta": -0.0108, "rho": 0.0048, "theo": 0.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IWB261218P00490000", "bid": 75.6, "bid_size": 21.0, "ask": 79.3, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 77.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3500022888184}, {"option": "IWB261218C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 81.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0097, "gamma": 0.0008, "vega": 0.038, "theta": -0.0098, "rho": 0.0041, "theo": 0.095, "change": 0.0, "open": 0.0, "high": 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": "IWB261218P00495000", "bid": 80.6, "bid_size": 21.0, "ask": 84.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 82.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.3500022888184}, {"option": "IWB261218C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.3549, "open_interest": 0.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0007, "vega": 0.0337, "theta": -0.0089, "rho": 0.0036, "theo": 0.0835, "change": 0.0, "open": 0.0, "high": 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": "IWB261218P00500000", "bid": 85.6, "bid_size": 21.0, "ask": 89.2, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 87.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "IWB261218C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0006, "vega": 0.0299, "theta": -0.0081, "rho": 0.0031, "theo": 0.0741, "change": 0.0, "open": 0.0, "high": 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": "IWB261218P00505000", "bid": 90.6, "bid_size": 21.0, "ask": 94.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 92.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.350002288818}, {"option": "IWB261218C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.0065, "gamma": 0.0005, "vega": 0.0266, "theta": -0.0074, "rho": 0.0027, "theo": 0.0661, "change": 0.0, "open": 0.0, "high": 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": "IWB261218P00510000", "bid": 95.6, "bid_size": 21.0, "ask": 99.2, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0297, "rho": 0.0, "theo": 97.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.350002288818}, {"option": "IWB270219C00240000", "bid": 173.0, "bid_size": 24.0, "ask": 176.5, "ask_size": 13.0, "iv": 0.5542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9796, "gamma": 0.0004, "vega": 0.1018, "theta": 0.0, "rho": 0.6514, "theo": 174.5564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.099998474121}, {"option": "IWB270219P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0004, "vega": 0.1021, "theta": -0.0256, "rho": -0.023, "theo": 0.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IWB270219C00245000", "bid": 168.2, "bid_size": 21.0, "ask": 171.6, "ask_size": 2.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0004, "vega": 0.1084, "theta": -0.0012, "rho": 0.6636, "theo": 169.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.299995422363}, {"option": "IWB270219P00245000", "bid": 0.05, "bid_size": 6.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0004, "vega": 0.1088, "theta": -0.0267, "rho": -0.0247, "theo": 0.9122, "change": 0.0, "open": 0.0, "high": 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": "IWB270219C00250000", "bid": 163.0, "bid_size": 22.0, "ask": 166.7, "ask_size": 1.0, "iv": 0.5153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0005, "vega": 0.1154, "theta": -0.003, "rho": 0.6757, "theo": 164.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "IWB270219P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 57.0, "iv": 0.5431, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0005, "vega": 0.1158, "theta": -0.0278, "rho": -0.0265, "theo": 0.9673, "change": 0.0, "open": 0.0, "high": 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": "IWB270219C00255000", "bid": 158.2, "bid_size": 29.0, "ask": 161.8, "ask_size": 1.0, "iv": 0.5087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0005, "vega": 0.1229, "theta": -0.0048, "rho": 0.6876, "theo": 159.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.349998474121}, {"option": "IWB270219P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 58.0, "iv": 0.5265, "open_interest": 1.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0005, "vega": 0.1235, "theta": -0.0289, "rho": -0.0285, "theo": 1.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-06-29T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "IWB270219C00260000", "bid": 153.3, "bid_size": 21.0, "ask": 156.9, "ask_size": 1.0, "iv": 0.4937, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0006, "vega": 0.131, "theta": -0.0067, "rho": 0.6994, "theo": 155.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.450004577637}, {"option": "IWB270219P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 59.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0006, "vega": 0.1319, "theta": -0.03, "rho": -0.0307, "theo": 1.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "IWB270219C00265000", "bid": 148.3, "bid_size": 25.0, "ask": 152.0, "ask_size": 28.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0006, "vega": 0.1398, "theta": -0.0086, "rho": 0.7109, "theo": 150.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.450004577637}, {"option": "IWB270219P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 58.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0006, "vega": 0.1407, "theta": -0.0312, "rho": -0.0331, "theo": 1.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "IWB270219C00270000", "bid": 143.7, "bid_size": 18.0, "ask": 147.3, "ask_size": 31.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0007, "vega": 0.149, "theta": -0.0106, "rho": 0.7222, "theo": 145.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "IWB270219P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 65.0, "iv": 0.4826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0007, "vega": 0.1496, "theta": -0.0325, "rho": -0.0356, "theo": 1.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "IWB270219C00275000", "bid": 138.6, "bid_size": 27.0, "ask": 142.3, "ask_size": 27.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9665, "gamma": 0.0007, "vega": 0.1587, "theta": -0.0126, "rho": 0.7333, "theo": 140.4601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.099998474121}, {"option": "IWB270219P00275000", "bid": 0.1, "bid_size": 6.0, "ask": 3.1, "ask_size": 63.0, "iv": 0.4681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0322, "gamma": 0.0007, "vega": 0.1594, "theta": -0.0338, "rho": -0.0384, "theo": 1.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "IWB270219C00280000", "bid": 133.8, "bid_size": 24.0, "ask": 137.5, "ask_size": 33.0, "iv": 0.441, "open_interest": 0.0, "volume": 0.0, "delta": 0.9639, "gamma": 0.0008, "vega": 0.1691, "theta": -0.0146, "rho": 0.7441, "theo": 135.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.299995422363}, {"option": "IWB270219P00280000", "bid": 0.05, "bid_size": 15.0, "ask": 3.2, "ask_size": 63.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0008, "vega": 0.17, "theta": -0.0351, "rho": -0.0414, "theo": 1.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "IWB270219C00285000", "bid": 129.0, "bid_size": 24.0, "ask": 132.5, "ask_size": 25.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0009, "vega": 0.1804, "theta": -0.0168, "rho": 0.7547, "theo": 130.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.400001525879}, {"option": "IWB270219P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0009, "vega": 0.1813, "theta": -0.0365, "rho": -0.0446, "theo": 1.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "IWB270219C00290000", "bid": 124.1, "bid_size": 23.0, "ask": 127.9, "ask_size": 32.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.001, "vega": 0.1925, "theta": -0.0189, "rho": 0.7649, "theo": 125.9263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.600002288818}, {"option": "IWB270219P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 58.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.001, "vega": 0.1941, "theta": -0.038, "rho": -0.0482, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "IWB270219C00295000", "bid": 119.3, "bid_size": 24.0, "ask": 123.0, "ask_size": 25.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.001, "vega": 0.2055, "theta": -0.0211, "rho": 0.7746, "theo": 121.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.849998474121}, {"option": "IWB270219P00295000", "bid": 0.15, "bid_size": 9.0, "ask": 3.6, "ask_size": 70.0, "iv": 0.4139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0011, "vega": 0.2067, "theta": -0.0394, "rho": -0.0521, "theo": 1.6854, "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": 1.85000000149012}, {"option": "IWB270219C00300000", "bid": 114.7, "bid_size": 8.0, "ask": 118.0, "ask_size": 24.0, "iv": 0.3971, "open_interest": 1.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0012, "vega": 0.2193, "theta": -0.0234, "rho": 0.7841, "theo": 116.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.95, "last_trade_time": "2026-07-31T13:41:45", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "IWB270219P00300000", "bid": 0.35, "bid_size": 8.0, "ask": 3.3, "ask_size": 65.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0012, "vega": 0.2204, "theta": -0.041, "rho": -0.0564, "theo": 1.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499997317791}, {"option": "IWB270219C00305000", "bid": 109.7, "bid_size": 27.0, "ask": 113.0, "ask_size": 11.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9469, "gamma": 0.0013, "vega": 0.2339, "theta": -0.0257, "rho": 0.7931, "theo": 111.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.899997711182}, {"option": "IWB270219P00305000", "bid": 0.55, "bid_size": 14.0, "ask": 3.9, "ask_size": 67.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0013, "vega": 0.2354, "theta": -0.0426, "rho": -0.061, "theo": 1.9232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "IWB270219C00310000", "bid": 104.9, "bid_size": 24.0, "ask": 108.5, "ask_size": 25.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0014, "vega": 0.2498, "theta": -0.028, "rho": 0.8016, "theo": 106.6617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.3500022888184}, {"option": "IWB270219P00310000", "bid": 0.4, "bid_size": 11.0, "ask": 3.8, "ask_size": 68.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0014, "vega": 0.2513, "theta": -0.0443, "rho": -0.066, "theo": 2.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "IWB270219C00315000", "bid": 100.1, "bid_size": 13.0, "ask": 103.5, "ask_size": 25.0, "iv": 0.3583, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0015, "vega": 0.2669, "theta": -0.0305, "rho": 0.8095, "theo": 101.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7000007629394}, {"option": "IWB270219P00315000", "bid": 0.55, "bid_size": 11.0, "ask": 3.9, "ask_size": 65.0, "iv": 0.362, "open_interest": 1.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0016, "vega": 0.2694, "theta": -0.046, "rho": -0.072, "theo": 2.204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-08-21T09:30:00", "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "IWB270219C00320000", "bid": 95.4, "bid_size": 13.0, "ask": 98.5, "ask_size": 14.0, "iv": 0.3542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0017, "vega": 0.2853, "theta": -0.0329, "rho": 0.8167, "theo": 97.0952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8500022888184}, {"option": "IWB270219P00320000", "bid": 0.75, "bid_size": 11.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.3509, "open_interest": 1.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0017, "vega": 0.287, "theta": -0.0477, "rho": -0.0778, "theo": 2.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IWB270219C00325000", "bid": 90.6, "bid_size": 13.0, "ask": 94.0, "ask_size": 27.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0019, "vega": 0.3047, "theta": -0.0354, "rho": 0.8233, "theo": 92.3332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1499977111816}, {"option": "IWB270219P00325000", "bid": 0.65, "bid_size": 11.0, "ask": 4.2, "ask_size": 61.0, "iv": 0.3362, "open_interest": 3.0, "volume": 0.0, "delta": -0.0732, "gamma": 0.0019, "vega": 0.3069, "theta": -0.0496, "rho": -0.0846, "theo": 2.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "IWB270219C00330000", "bid": 85.8, "bid_size": 13.0, "ask": 89.0, "ask_size": 27.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9194, "gamma": 0.002, "vega": 0.3255, "theta": -0.038, "rho": 0.8292, "theo": 87.5875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "IWB270219P00330000", "bid": 0.85, "bid_size": 16.0, "ask": 4.4, "ask_size": 66.0, "iv": 0.3262, "open_interest": 3.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0021, "vega": 0.3278, "theta": -0.0514, "rho": -0.0919, "theo": 2.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "IWB270219C00335000", "bid": 81.2, "bid_size": 13.0, "ask": 84.5, "ask_size": 28.0, "iv": 0.3188, "open_interest": 0.0, "volume": 0.0, "delta": 0.912, "gamma": 0.0023, "vega": 0.3482, "theta": -0.0406, "rho": 0.834, "theo": 82.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.8499984741211}, {"option": "IWB270219P00335000", "bid": 1.4, "bid_size": 13.0, "ask": 4.6, "ask_size": 67.0, "iv": 0.3209, "open_interest": 4.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0023, "vega": 0.3518, "theta": -0.0534, "rho": -0.1007, "theo": 2.9405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-28T09:30:00", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IWB270219C00340000", "bid": 76.5, "bid_size": 11.0, "ask": 79.5, "ask_size": 18.0, "iv": 0.3044, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0025, "vega": 0.3725, "theta": -0.0432, "rho": 0.8377, "theo": 78.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "IWB270219P00340000", "bid": 1.9, "bid_size": 16.0, "ask": 4.4, "ask_size": 50.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.0025, "vega": 0.3752, "theta": -0.0553, "rho": -0.1094, "theo": 3.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000010728836}, {"option": "IWB270219C00345000", "bid": 71.8, "bid_size": 9.0, "ask": 75.0, "ask_size": 27.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.8947, "gamma": 0.0028, "vega": 0.3981, "theta": -0.0458, "rho": 0.8404, "theo": 73.4715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "IWB270219P00345000", "bid": 1.55, "bid_size": 15.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.2946, "open_interest": 2.0, "volume": 0.0, "delta": -0.1052, "gamma": 0.0028, "vega": 0.4014, "theta": -0.0573, "rho": -0.1192, "theo": 3.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IWB270219C00350000", "bid": 67.3, "bid_size": 4.0, "ask": 70.0, "ask_size": 12.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0031, "vega": 0.4256, "theta": -0.0485, "rho": 0.8418, "theo": 68.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "IWB270219P00350000", "bid": 2.3, "bid_size": 15.0, "ask": 5.0, "ask_size": 84.0, "iv": 0.2869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0031, "vega": 0.4299, "theta": -0.0594, "rho": -0.1305, "theo": 3.7138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "IWB270219C00355000", "bid": 62.9, "bid_size": 1.0, "ask": 65.5, "ask_size": 26.0, "iv": 0.2783, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0034, "vega": 0.4554, "theta": -0.0512, "rho": 0.8414, "theo": 64.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6499996185303}, {"option": "IWB270219P00355000", "bid": 2.65, "bid_size": 9.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.2736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1275, "gamma": 0.0035, "vega": 0.4592, "theta": -0.0614, "rho": -0.1431, "theo": 4.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "IWB270219C00360000", "bid": 57.9, "bid_size": 13.0, "ask": 61.0, "ask_size": 26.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.86, "gamma": 0.0038, "vega": 0.4868, "theta": -0.0538, "rho": 0.8393, "theo": 59.6031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1499996185303}, {"option": "IWB270219P00360000", "bid": 3.1, "bid_size": 12.0, "ask": 5.5, "ask_size": 70.0, "iv": 0.2664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0038, "vega": 0.4913, "theta": -0.0634, "rho": -0.1567, "theo": 4.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "IWB270219C00365000", "bid": 53.4, "bid_size": 13.0, "ask": 56.5, "ask_size": 26.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0042, "vega": 0.5199, "theta": -0.0564, "rho": 0.8353, "theo": 55.056, "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": 47.7999992370606}, {"option": "IWB270219P00365000", "bid": 3.5, "bid_size": 18.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.2575, "open_interest": 4.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0043, "vega": 0.5254, "theta": -0.0655, "rho": -0.1722, "theo": 4.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IWB270219C00370000", "bid": 48.9, "bid_size": 13.0, "ask": 52.0, "ask_size": 28.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0047, "vega": 0.5555, "theta": -0.0589, "rho": 0.8287, "theo": 50.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "IWB270219P00370000", "bid": 4.0, "bid_size": 5.0, "ask": 6.0, "ask_size": 47.0, "iv": 0.244, "open_interest": 2.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0048, "vega": 0.5607, "theta": -0.0674, "rho": -0.1897, "theo": 5.2289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IWB270219C00375000", "bid": 45.2, "bid_size": 4.0, "ask": 47.5, "ask_size": 32.0, "iv": 0.2421, "open_interest": 1.0, "volume": 0.0, "delta": 0.8102, "gamma": 0.0052, "vega": 0.5925, "theta": -0.0614, "rho": 0.8194, "theo": 46.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-07-09T10:39:49", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "IWB270219P00375000", "bid": 3.8, "bid_size": 13.0, "ask": 6.5, "ask_size": 55.0, "iv": 0.2282, "open_interest": 2.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0053, "vega": 0.5981, "theta": -0.0693, "rho": -0.2081, "theo": 5.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IWB270219C00380000", "bid": 40.1, "bid_size": 12.0, "ask": 43.0, "ask_size": 28.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": 0.7889, "gamma": 0.0058, "vega": 0.6311, "theta": -0.0636, "rho": 0.8071, "theo": 41.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "IWB270219P00380000", "bid": 4.4, "bid_size": 11.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.006, "vega": 0.6381, "theta": -0.0711, "rho": -0.231, "theo": 6.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IWB270219C00385000", "bid": 35.8, "bid_size": 12.0, "ask": 39.0, "ask_size": 31.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7647, "gamma": 0.0064, "vega": 0.6711, "theta": -0.0656, "rho": 0.7906, "theo": 37.4435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9499998092651}, {"option": "IWB270219P00385000", "bid": 5.1, "bid_size": 10.0, "ask": 8.0, "ask_size": 66.0, "iv": 0.2122, "open_interest": 1.0, "volume": 0.0, "delta": -0.2396, "gamma": 0.0066, "vega": 0.6779, "theta": -0.0727, "rho": -0.2528, "theo": 6.9734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.89, "last_trade_time": "2026-09-04T09:33:34", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "IWB270219C00390000", "bid": 31.6, "bid_size": 25.0, "ask": 35.0, "ask_size": 31.0, "iv": 0.2095, "open_interest": 3.0, "volume": 0.0, "delta": 0.737, "gamma": 0.0071, "vega": 0.7111, "theta": -0.0673, "rho": 0.7704, "theo": 33.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.42, "last_trade_time": "2026-10-29T11:53:05", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "IWB270219P00390000", "bid": 5.7, "bid_size": 39.0, "ask": 8.5, "ask_size": 52.0, "iv": 0.1996, "open_interest": 17.0, "volume": 0.0, "delta": -0.269, "gamma": 0.0074, "vega": 0.7193, "theta": -0.074, "rho": -0.2822, "theo": 7.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-10-01T12:47:19", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IWB270219C00395000", "bid": 27.5, "bid_size": 25.0, "ask": 30.7, "ask_size": 30.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.0079, "vega": 0.7511, "theta": -0.0686, "rho": 0.7445, "theo": 29.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "IWB270219P00395000", "bid": 7.2, "bid_size": 6.0, "ask": 9.5, "ask_size": 54.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.3025, "gamma": 0.0083, "vega": 0.7578, "theta": -0.0749, "rho": -0.3086, "theo": 8.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IWB270219C00400000", "bid": 23.5, "bid_size": 25.0, "ask": 27.0, "ask_size": 36.0, "iv": 0.19, "open_interest": 6.0, "volume": 0.0, "delta": 0.669, "gamma": 0.0087, "vega": 0.7886, "theta": -0.0694, "rho": 0.7135, "theo": 25.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.52, "last_trade_time": "2026-09-30T12:41:16", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "IWB270219P00400000", "bid": 7.6, "bid_size": 38.0, "ask": 10.5, "ask_size": 53.0, "iv": 0.1817, "open_interest": 2.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.0092, "vega": 0.7949, "theta": -0.0754, "rho": -0.3413, "theo": 9.6659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-08-03T10:23:09", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "IWB270219C00405000", "bid": 19.6, "bid_size": 27.0, "ask": 23.3, "ask_size": 30.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.6277, "gamma": 0.0096, "vega": 0.8222, "theta": -0.0694, "rho": 0.6754, "theo": 21.4314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IWB270219P00405000", "bid": 9.3, "bid_size": 19.0, "ask": 12.0, "ask_size": 57.0, "iv": 0.1772, "open_interest": 5.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0102, "vega": 0.8256, "theta": -0.0753, "rho": -0.3732, "theo": 10.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-09-17T09:53:53", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "IWB270219C00410000", "bid": 16.7, "bid_size": 30.0, "ask": 19.6, "ask_size": 27.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.5807, "gamma": 0.0104, "vega": 0.8486, "theta": -0.0686, "rho": 0.6302, "theo": 17.8621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "IWB270219P00410000", "bid": 10.9, "bid_size": 6.0, "ask": 13.5, "ask_size": 55.0, "iv": 0.1694, "open_interest": 8.0, "volume": 0.0, "delta": -0.4367, "gamma": 0.0112, "vega": 0.8476, "theta": -0.0743, "rho": -0.4063, "theo": 12.3421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.75, "last_trade_time": "2026-10-07T14:11:20", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IWB270219C00415000", "bid": 12.9, "bid_size": 54.0, "ask": 16.5, "ask_size": 41.0, "iv": 0.1641, "open_interest": 2.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.0112, "vega": 0.8639, "theta": -0.0668, "rho": 0.5778, "theo": 14.5482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.02, "last_trade_time": "2026-11-05T13:35:59", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IWB270219P00415000", "bid": 12.4, "bid_size": 19.0, "ask": 15.5, "ask_size": 50.0, "iv": 0.1609, "open_interest": 3.0, "volume": 0.0, "delta": -0.4948, "gamma": 0.0121, "vega": 0.8555, "theta": -0.0722, "rho": -0.4413, "theo": 14.0767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-09-28T14:39:06", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "IWB270219C00420000", "bid": 9.8, "bid_size": 53.0, "ask": 13.7, "ask_size": 49.0, "iv": 0.1566, "open_interest": 1.0, "volume": 0.0, "delta": 0.4695, "gamma": 0.0118, "vega": 0.864, "theta": -0.0637, "rho": 0.5177, "theo": 11.5438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-02T15:08:31", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IWB270219P00420000", "bid": 14.1, "bid_size": 30.0, "ask": 17.3, "ask_size": 30.0, "iv": 0.1488, "open_interest": 2.0, "volume": 0.0, "delta": -0.5596, "gamma": 0.0128, "vega": 0.8447, "theta": -0.0688, "rho": -0.4749, "theo": 16.158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-07T14:11:42", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IWB270219C00425000", "bid": 7.1, "bid_size": 163.0, "ask": 10.5, "ask_size": 69.0, "iv": 0.1456, "open_interest": 1.0, "volume": 0.0, "delta": 0.4069, "gamma": 0.0121, "vega": 0.8444, "theta": -0.0595, "rho": 0.4514, "theo": 8.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.51, "last_trade_time": "2026-10-06T15:39:26", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IWB270219P00425000", "bid": 16.2, "bid_size": 105.0, "ask": 19.7, "ask_size": 76.0, "iv": 0.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6298, "gamma": 0.0132, "vega": 0.8072, "theta": -0.0636, "rho": -0.4976, "theo": 18.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "IWB270219C00430000", "bid": 5.4, "bid_size": 121.0, "ask": 7.6, "ask_size": 20.0, "iv": 0.1383, "open_interest": 1.0, "volume": 9.0, "delta": 0.3426, "gamma": 0.012, "vega": 0.8024, "theta": -0.0541, "rho": 0.3819, "theo": 6.6844, "change": 1.91, "open": 5.93, "high": 5.93, "low": 5.86, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-09T11:19:32", "percent_change": 48.3544, "prev_day_close": 3.95000004768372}, {"option": "IWB270219P00430000", "bid": 19.5, "bid_size": 45.0, "ask": 22.6, "ask_size": 17.0, "iv": 0.1313, "open_interest": 11.0, "volume": 0.0, "delta": -0.702, "gamma": 0.013, "vega": 0.7409, "theta": -0.0567, "rho": -0.5094, "theo": 21.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-09-30T12:44:24", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "IWB270219C00435000", "bid": 3.0, "bid_size": 177.0, "ask": 6.5, "ask_size": 59.0, "iv": 0.1336, "open_interest": 2.0, "volume": 0.0, "delta": 0.2801, "gamma": 0.0114, "vega": 0.7393, "theta": -0.0479, "rho": 0.3135, "theo": 4.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-09-16T09:30:04", "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "IWB270219P00435000", "bid": 23.4, "bid_size": 12.0, "ask": 26.0, "ask_size": 18.0, "iv": 0.1298, "open_interest": 0.0, "volume": 0.0, "delta": -0.7713, "gamma": 0.0121, "vega": 0.6479, "theta": -0.0482, "rho": -0.5147, "theo": 25.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4499998092651}, {"option": "IWB270219C00440000", "bid": 1.65, "bid_size": 50.0, "ask": 4.9, "ask_size": 32.0, "iv": 0.1282, "open_interest": 6.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0103, "vega": 0.6609, "theta": -0.0415, "rho": 0.2506, "theo": 3.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-09-29T15:02:30", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "IWB270219P00440000", "bid": 27.1, "bid_size": 11.0, "ask": 30.0, "ask_size": 13.0, "iv": 0.1239, "open_interest": 0.0, "volume": 0.0, "delta": -0.8333, "gamma": 0.011, "vega": 0.5385, "theta": -0.0395, "rho": -0.4994, "theo": 28.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "IWB270219C00445000", "bid": 0.7, "bid_size": 184.0, "ask": 3.6, "ask_size": 65.0, "iv": 0.1231, "open_interest": 33.0, "volume": 0.0, "delta": 0.175, "gamma": 0.009, "vega": 0.576, "theta": -0.0353, "rho": 0.1966, "theo": 2.5618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.59, "last_trade_time": "2026-11-06T11:39:40", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "IWB270219P00445000", "bid": 31.7, "bid_size": 12.0, "ask": 34.3, "ask_size": 13.0, "iv": 0.124, "open_interest": 1.0, "volume": 0.0, "delta": -0.8873, "gamma": 0.0102, "vega": 0.4191, "theta": -0.0348, "rho": -0.4414, "theo": 33.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.04, "last_trade_time": "2026-10-01T11:29:59", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "IWB270219C00450000", "bid": 0.5, "bid_size": 1.0, "ask": 2.4, "ask_size": 13.0, "iv": 0.1317, "open_interest": 2293.0, "volume": 3.0, "delta": 0.1361, "gamma": 0.0077, "vega": 0.4931, "theta": -0.0298, "rho": 0.1529, "theo": 1.8653, "change": 0.685, "open": 1.65, "high": 1.81, "low": 1.65, "tick": "up", "last_trade_price": 1.81, "last_trade_time": "2026-11-09T11:16:46", "percent_change": 60.8889, "prev_day_close": 1.125}, {"option": "IWB270219P00450000", "bid": 36.1, "bid_size": 16.0, "ask": 38.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9389, "gamma": 0.0114, "vega": 0.2905, "theta": -0.0326, "rho": -0.2873, "theo": 37.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "IWB270219C00455000", "bid": 0.1, "bid_size": 1095.0, "ask": 2.15, "ask_size": 49.0, "iv": 0.1245, "open_interest": 30.0, "volume": 0.0, "delta": 0.1059, "gamma": 0.0064, "vega": 0.4178, "theta": -0.0251, "rho": 0.1189, "theo": 1.3794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IWB270219P00455000", "bid": 40.8, "bid_size": 13.0, "ask": 44.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0082, "vega": 0.132, "theta": -0.0522, "rho": 0.0, "theo": 42.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "IWB270219C00460000", "bid": 0.15, "bid_size": 15.0, "ask": 1.9, "ask_size": 35.0, "iv": 0.1326, "open_interest": 8.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0052, "vega": 0.3524, "theta": -0.0212, "rho": 0.0931, "theo": 1.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IWB270219P00460000", "bid": 45.6, "bid_size": 21.0, "ask": 49.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0007, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 47.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "IWB270219C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 35.0, "iv": 0.139, "open_interest": 8.0, "volume": 0.0, "delta": 0.0655, "gamma": 0.0043, "vega": 0.2971, "theta": -0.018, "rho": 0.0735, "theo": 0.7996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-06T11:31:34", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWB270219P00465000", "bid": 50.6, "bid_size": 22.0, "ask": 54.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 52.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "IWB270219C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 35.0, "iv": 0.1483, "open_interest": 9.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0035, "vega": 0.2515, "theta": -0.0153, "rho": 0.0586, "theo": 0.6265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-09-08T09:30:00", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IWB270219P00470000", "bid": 55.6, "bid_size": 22.0, "ask": 59.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 57.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-08-25T10:30:28", "percent_change": 0.0, "prev_day_close": 66.25}, {"option": "IWB270219C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 52.0, "iv": 0.1581, "open_interest": 6.0, "volume": 0.0, "delta": 0.0423, "gamma": 0.0029, "vega": 0.2136, "theta": -0.0132, "rho": 0.0473, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-05T14:32:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB270219P00475000", "bid": 60.6, "bid_size": 22.0, "ask": 64.1, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 62.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "IWB270219C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.1492, "open_interest": 8.0, "volume": 0.0, "delta": 0.0345, "gamma": 0.0024, "vega": 0.1824, "theta": -0.0114, "rho": 0.0385, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB270219P00480000", "bid": 65.6, "bid_size": 22.0, "ask": 69.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 67.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "IWB270219C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.1516, "open_interest": 7.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.002, "vega": 0.157, "theta": -0.01, "rho": 0.0319, "theo": 0.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IWB270219P00485000", "bid": 70.6, "bid_size": 22.0, "ask": 74.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 72.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.25}, {"option": "IWB270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.1599, "open_interest": 4.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0017, "vega": 0.1356, "theta": -0.0088, "rho": 0.0265, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-28T09:30:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IWB270219P00490000", "bid": 75.6, "bid_size": 22.0, "ask": 79.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 77.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.68, "last_trade_time": "2026-09-30T12:00:22", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "IWB270219C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.168, "open_interest": 1.0, "volume": 0.0, "delta": 0.02, "gamma": 0.0014, "vega": 0.1176, "theta": -0.0078, "rho": 0.0223, "theo": 0.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IWB270219P00495000", "bid": 80.6, "bid_size": 22.0, "ask": 84.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 82.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.2000007629394}, {"option": "IWB270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0012, "vega": 0.1026, "theta": -0.0069, "rho": 0.0188, "theo": 0.1978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-08-05T09:30:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IWB270219P00500000", "bid": 85.6, "bid_size": 22.0, "ask": 89.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 87.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.2000007629394}, {"option": "IWB270219C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 0.1839, "open_interest": 1.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.001, "vega": 0.09, "theta": -0.0061, "rho": 0.016, "theo": 0.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-05T09:30:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IWB270219P00505000", "bid": 90.6, "bid_size": 22.0, "ask": 94.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.057, "rho": 0.0, "theo": 92.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.200000762939}, {"option": "IWB270521C00270000", "bid": 146.6, "bid_size": 7.0, "ask": 149.7, "ask_size": 2.0, "iv": 0.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0008, "vega": 0.257, "theta": -0.0062, "rho": 1.3088, "theo": 148.2134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.900001525879}, {"option": "IWB270521P00270000", "bid": 0.15, "bid_size": 4.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.371, "open_interest": 1.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0008, "vega": 0.2601, "theta": -0.024, "rho": -0.0883, "theo": 1.9021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "IWB270521C00275000", "bid": 141.5, "bid_size": 4.0, "ask": 145.0, "ask_size": 4.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0008, "vega": 0.2736, "theta": -0.0077, "rho": 1.3272, "theo": 143.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.099998474121}, {"option": "IWB270521P00275000", "bid": 0.25, "bid_size": 9.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.3618, "open_interest": 3.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0008, "vega": 0.2766, "theta": -0.025, "rho": -0.0952, "theo": 2.0336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "IWB270521C00280000", "bid": 137.0, "bid_size": 6.0, "ask": 140.3, "ask_size": 6.0, "iv": 0.3531, "open_interest": 0.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0009, "vega": 0.2911, "theta": -0.0093, "rho": 1.345, "theo": 138.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.25}, {"option": "IWB270521P00280000", "bid": 0.5, "bid_size": 11.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.3569, "open_interest": 2.0, "volume": 0.0, "delta": -0.0461, "gamma": 0.0009, "vega": 0.2937, "theta": -0.0261, "rho": -0.1025, "theo": 2.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "IWB270521C00285000", "bid": 132.0, "bid_size": 5.0, "ask": 135.6, "ask_size": 1.0, "iv": 0.3412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.001, "vega": 0.3095, "theta": -0.011, "rho": 1.3623, "theo": 134.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.599998474121}, {"option": "IWB270521P00285000", "bid": 0.6, "bid_size": 14.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.3489, "open_interest": 2.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.001, "vega": 0.313, "theta": -0.0272, "rho": -0.1104, "theo": 2.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-22T09:30:00", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "IWB270521C00290000", "bid": 127.2, "bid_size": 8.0, "ask": 130.9, "ask_size": 4.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0011, "vega": 0.3292, "theta": -0.0126, "rho": 1.3788, "theo": 129.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.049999237061}, {"option": "IWB270521P00290000", "bid": 0.65, "bid_size": 11.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.3399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0539, "gamma": 0.0011, "vega": 0.3333, "theta": -0.0283, "rho": -0.1191, "theo": 2.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 2.65000005066395}, {"option": "IWB270521C00295000", "bid": 122.7, "bid_size": 2.0, "ask": 126.2, "ask_size": 3.0, "iv": 0.3301, "open_interest": 0.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0012, "vega": 0.3504, "theta": -0.0143, "rho": 1.3944, "theo": 124.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.100002288818}, {"option": "IWB270521P00295000", "bid": 1.05, "bid_size": 10.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.0584, "gamma": 0.0012, "vega": 0.3553, "theta": -0.0294, "rho": -0.1286, "theo": 2.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "IWB270521C00300000", "bid": 117.9, "bid_size": 4.0, "ask": 121.8, "ask_size": 3.0, "iv": 0.3238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.0013, "vega": 0.3727, "theta": -0.0161, "rho": 1.4089, "theo": 119.8949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.850002288818}, {"option": "IWB270521P00300000", "bid": 0.9, "bid_size": 16.0, "ask": 4.7, "ask_size": 16.0, "iv": 0.3235, "open_interest": 1.0, "volume": 0.0, "delta": -0.0632, "gamma": 0.0013, "vega": 0.3771, "theta": -0.0307, "rho": -0.139, "theo": 2.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "IWB270521C00305000", "bid": 113.2, "bid_size": 7.0, "ask": 116.9, "ask_size": 1.0, "iv": 0.3143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0014, "vega": 0.396, "theta": -0.0178, "rho": 1.4226, "theo": 115.2211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.299999237061}, {"option": "IWB270521P00305000", "bid": 1.15, "bid_size": 12.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3165, "open_interest": 1.0, "volume": 0.0, "delta": -0.0685, "gamma": 0.0014, "vega": 0.4005, "theta": -0.0319, "rho": -0.1499, "theo": 3.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IWB270521C00310000", "bid": 108.5, "bid_size": 6.0, "ask": 112.3, "ask_size": 3.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0015, "vega": 0.4206, "theta": -0.0196, "rho": 1.4354, "theo": 110.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.200000762939}, {"option": "IWB270521P00310000", "bid": 1.3, "bid_size": 10.0, "ask": 4.9, "ask_size": 13.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0742, "gamma": 0.0015, "vega": 0.4261, "theta": -0.0332, "rho": -0.1616, "theo": 3.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000001192093}, {"option": "IWB270521C00315000", "bid": 103.8, "bid_size": 7.0, "ask": 107.7, "ask_size": 3.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0016, "vega": 0.4469, "theta": -0.0214, "rho": 1.447, "theo": 105.9245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.7999992370606}, {"option": "IWB270521P00315000", "bid": 1.4, "bid_size": 12.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0017, "vega": 0.4536, "theta": -0.0345, "rho": -0.1752, "theo": 3.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "IWB270521C00320000", "bid": 99.1, "bid_size": 6.0, "ask": 103.0, "ask_size": 5.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0018, "vega": 0.4749, "theta": -0.0233, "rho": 1.457, "theo": 101.3052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.0}, {"option": "IWB270521P00320000", "bid": 1.9, "bid_size": 21.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0873, "gamma": 0.0018, "vega": 0.4818, "theta": -0.0358, "rho": -0.1892, "theo": 3.7949, "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": 4.25}, {"option": "IWB270521C00325000", "bid": 94.7, "bid_size": 2.0, "ask": 98.5, "ask_size": 5.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0019, "vega": 0.5042, "theta": -0.0252, "rho": 1.4655, "theo": 96.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.75}, {"option": "IWB270521P00325000", "bid": 1.8, "bid_size": 8.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.2795, "open_interest": 1.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.002, "vega": 0.5105, "theta": -0.0372, "rho": -0.204, "theo": 4.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-20T09:30:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IWB270521C00330000", "bid": 90.2, "bid_size": 3.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.2805, "open_interest": 1.0, "volume": 0.0, "delta": 0.8978, "gamma": 0.0021, "vega": 0.5347, "theta": -0.027, "rho": 1.4728, "theo": 92.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 97.31, "last_trade_time": "2026-09-29T12:27:53", "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "IWB270521P00330000", "bid": 2.3, "bid_size": 5.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0022, "vega": 0.5422, "theta": -0.0385, "rho": -0.2206, "theo": 4.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IWB270521C00335000", "bid": 85.5, "bid_size": 1.0, "ask": 89.5, "ask_size": 6.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0023, "vega": 0.567, "theta": -0.0289, "rho": 1.4784, "theo": 87.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.7999992370606}, {"option": "IWB270521P00335000", "bid": 2.7, "bid_size": 9.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.2672, "open_interest": 1.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0023, "vega": 0.5762, "theta": -0.04, "rho": -0.2391, "theo": 4.7332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "IWB270521C00340000", "bid": 81.1, "bid_size": 3.0, "ask": 85.0, "ask_size": 4.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0025, "vega": 0.6013, "theta": -0.0308, "rho": 1.4817, "theo": 83.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.3500022888184}, {"option": "IWB270521P00340000", "bid": 2.85, "bid_size": 11.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.2599, "open_interest": 1.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0026, "vega": 0.6106, "theta": -0.0414, "rho": -0.2588, "theo": 5.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-06T09:30:00", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IWB270521C00345000", "bid": 76.6, "bid_size": 2.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0027, "vega": 0.6371, "theta": -0.0327, "rho": 1.4828, "theo": 78.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "IWB270521P00345000", "bid": 3.4, "bid_size": 6.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.2553, "open_interest": 2.0, "volume": 0.0, "delta": -0.1324, "gamma": 0.0028, "vega": 0.6464, "theta": -0.0428, "rho": -0.2793, "theo": 5.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IWB270521C00350000", "bid": 72.0, "bid_size": 6.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.2527, "open_interest": 36.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0029, "vega": 0.6739, "theta": -0.0346, "rho": 1.4819, "theo": 74.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.14, "last_trade_time": "2026-10-27T11:17:06", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "IWB270521P00350000", "bid": 3.7, "bid_size": 16.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.003, "vega": 0.6845, "theta": -0.0442, "rho": -0.3021, "theo": 5.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IWB270521C00355000", "bid": 67.8, "bid_size": 2.0, "ask": 71.5, "ask_size": 5.0, "iv": 0.246, "open_interest": 1.0, "volume": 0.0, "delta": 0.8457, "gamma": 0.0032, "vega": 0.7126, "theta": -0.0365, "rho": 1.4785, "theo": 69.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 74.7, "last_trade_time": "2026-10-26T15:08:50", "percent_change": 0.0, "prev_day_close": 62.3999996185303}, {"option": "IWB270521P00355000", "bid": 4.2, "bid_size": 12.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.2417, "open_interest": 2.0, "volume": 0.0, "delta": -0.1572, "gamma": 0.0033, "vega": 0.725, "theta": -0.0457, "rho": -0.3278, "theo": 6.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-29T09:30:01", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IWB270521C00360000", "bid": 63.4, "bid_size": 5.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.2414, "open_interest": 1.0, "volume": 0.0, "delta": 0.8321, "gamma": 0.0035, "vega": 0.7532, "theta": -0.0383, "rho": 1.4717, "theo": 65.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.7, "last_trade_time": "2026-10-19T14:08:28", "percent_change": 0.0, "prev_day_close": 58.1999988555908}, {"option": "IWB270521P00360000", "bid": 4.8, "bid_size": 19.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.2354, "open_interest": 1.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0036, "vega": 0.7651, "theta": -0.0471, "rho": -0.3547, "theo": 6.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-07T13:31:09", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "IWB270521C00365000", "bid": 59.1, "bid_size": 1.0, "ask": 63.0, "ask_size": 6.0, "iv": 0.2335, "open_interest": 2.0, "volume": 0.0, "delta": 0.8172, "gamma": 0.0038, "vega": 0.7944, "theta": -0.0401, "rho": 1.462, "theo": 61.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.2, "last_trade_time": "2026-10-16T11:01:58", "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "IWB270521P00365000", "bid": 5.4, "bid_size": 14.0, "ask": 9.0, "ask_size": 15.0, "iv": 0.2285, "open_interest": 1.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0039, "vega": 0.8067, "theta": -0.0484, "rho": -0.3838, "theo": 7.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-12T10:32:21", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IWB270521C00370000", "bid": 54.9, "bid_size": 2.0, "ask": 58.5, "ask_size": 8.0, "iv": 0.2281, "open_interest": 3.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0041, "vega": 0.8367, "theta": -0.0418, "rho": 1.4492, "theo": 56.8219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.9, "last_trade_time": "2026-11-05T11:59:20", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "IWB270521P00370000", "bid": 6.0, "bid_size": 16.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.2237, "open_interest": 1.0, "volume": 0.0, "delta": -0.2046, "gamma": 0.0043, "vega": 0.8514, "theta": -0.0498, "rho": -0.4169, "theo": 8.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-01T11:46:18", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IWB270521C00375000", "bid": 50.8, "bid_size": 10.0, "ask": 54.5, "ask_size": 10.0, "iv": 0.2202, "open_interest": 6.0, "volume": 0.0, "delta": 0.7828, "gamma": 0.0044, "vega": 0.8804, "theta": -0.0434, "rho": 1.4318, "theo": 52.6358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.16, "last_trade_time": "2026-10-23T14:20:46", "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "IWB270521P00375000", "bid": 6.9, "bid_size": 10.0, "ask": 10.5, "ask_size": 16.0, "iv": 0.2165, "open_interest": 9.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0046, "vega": 0.8948, "theta": -0.051, "rho": -0.4495, "theo": 8.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-13T10:39:57", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IWB270521C00380000", "bid": 46.6, "bid_size": 10.0, "ask": 50.5, "ask_size": 10.0, "iv": 0.2138, "open_interest": 2.0, "volume": 0.0, "delta": 0.7631, "gamma": 0.0048, "vega": 0.9238, "theta": -0.045, "rho": 1.4105, "theo": 48.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.3, "last_trade_time": "2026-09-30T12:48:05", "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "IWB270521P00380000", "bid": 7.6, "bid_size": 18.0, "ask": 11.5, "ask_size": 18.0, "iv": 0.2114, "open_interest": 184.0, "volume": 2.0, "delta": -0.2446, "gamma": 0.005, "vega": 0.9378, "theta": -0.0522, "rho": -0.4848, "theo": 9.7594, "change": -1.85, "open": 10.3, "high": 10.3, "low": 10.3, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T09:45:09", "percent_change": -15.2263, "prev_day_close": 12.1500000953674}, {"option": "IWB270521C00385000", "bid": 42.5, "bid_size": 14.0, "ask": 46.5, "ask_size": 11.0, "iv": 0.2072, "open_interest": 4.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0052, "vega": 0.9671, "theta": -0.0463, "rho": 1.385, "theo": 44.4916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.88, "last_trade_time": "2026-10-06T15:23:25", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "IWB270521P00385000", "bid": 8.5, "bid_size": 17.0, "ask": 12.2, "ask_size": 19.0, "iv": 0.204, "open_interest": 129.0, "volume": 0.0, "delta": -0.268, "gamma": 0.0055, "vega": 0.9831, "theta": -0.0533, "rho": -0.5248, "theo": 10.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-10-01T12:30:09", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "IWB270521C00390000", "bid": 38.6, "bid_size": 6.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.2023, "open_interest": 2.0, "volume": 0.0, "delta": 0.7177, "gamma": 0.0056, "vega": 1.0101, "theta": -0.0475, "rho": 1.3534, "theo": 40.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-10-06T15:35:34", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "IWB270521P00390000", "bid": 9.8, "bid_size": 17.0, "ask": 13.5, "ask_size": 18.0, "iv": 0.2008, "open_interest": 156.0, "volume": 0.0, "delta": -0.2937, "gamma": 0.006, "vega": 1.0234, "theta": -0.0542, "rho": -0.5661, "theo": 11.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-06T09:51:00", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "IWB270521C00395000", "bid": 34.7, "bid_size": 12.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.1958, "open_interest": 23.0, "volume": 0.0, "delta": 0.6917, "gamma": 0.006, "vega": 1.0507, "theta": -0.0485, "rho": 1.3174, "theo": 36.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 42.3, "last_trade_time": "2026-10-01T15:21:04", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "IWB270521P00395000", "bid": 11.1, "bid_size": 15.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.1949, "open_interest": 274.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0064, "vega": 1.0644, "theta": -0.055, "rho": -0.6103, "theo": 12.7663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-02T14:26:57", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IWB270521C00400000", "bid": 31.3, "bid_size": 10.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.1907, "open_interest": 6.0, "volume": 0.0, "delta": 0.6633, "gamma": 0.0064, "vega": 1.0892, "theta": -0.0492, "rho": 1.2748, "theo": 33.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-10-14T11:59:34", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "IWB270521P00400000", "bid": 11.9, "bid_size": 19.0, "ask": 15.5, "ask_size": 18.0, "iv": 0.1856, "open_interest": 92.0, "volume": 3.0, "delta": -0.3532, "gamma": 0.007, "vega": 1.0998, "theta": -0.0556, "rho": -0.6542, "theo": 14.0136, "change": -2.55, "open": 15.2, "high": 15.2, "low": 15.2, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-11-09T09:42:23", "percent_change": -14.3662, "prev_day_close": 17.75}, {"option": "IWB270521C00405000", "bid": 27.7, "bid_size": 10.0, "ask": 31.2, "ask_size": 15.0, "iv": 0.1827, "open_interest": 28.0, "volume": 0.0, "delta": 0.6324, "gamma": 0.0069, "vega": 1.1234, "theta": -0.0496, "rho": 1.2261, "theo": 29.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.4, "last_trade_time": "2026-11-02T14:19:57", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "IWB270521P00405000", "bid": 13.7, "bid_size": 8.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.1819, "open_interest": 163.0, "volume": 0.0, "delta": -0.3876, "gamma": 0.0075, "vega": 1.1295, "theta": -0.056, "rho": -0.6956, "theo": 15.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.93, "last_trade_time": "2026-11-02T11:50:16", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IWB270521C00410000", "bid": 24.3, "bid_size": 12.0, "ask": 28.2, "ask_size": 10.0, "iv": 0.1788, "open_interest": 26.0, "volume": 0.0, "delta": 0.5989, "gamma": 0.0073, "vega": 1.1521, "theta": -0.0497, "rho": 1.1711, "theo": 25.9873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-11-02T11:43:25", "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "IWB270521P00410000", "bid": 14.8, "bid_size": 13.0, "ask": 18.7, "ask_size": 13.0, "iv": 0.1745, "open_interest": 12.0, "volume": 2.0, "delta": -0.4255, "gamma": 0.008, "vega": 1.1523, "theta": -0.0561, "rho": -0.7404, "theo": 16.9791, "change": -3.65, "open": 17.75, "high": 17.75, "low": 17.75, "tick": "down", "last_trade_price": 17.75, "last_trade_time": "2026-11-09T10:46:34", "percent_change": -17.0561, "prev_day_close": 21.3999996185303}, {"option": "IWB270521C00415000", "bid": 21.2, "bid_size": 10.0, "ask": 24.8, "ask_size": 12.0, "iv": 0.1731, "open_interest": 33.0, "volume": 0.0, "delta": 0.5627, "gamma": 0.0077, "vega": 1.1737, "theta": -0.0494, "rho": 1.109, "theo": 22.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.75, "last_trade_time": "2026-11-02T14:19:26", "percent_change": 0.0, "prev_day_close": 18.3499994277954}, {"option": "IWB270521P00415000", "bid": 16.9, "bid_size": 13.0, "ask": 20.4, "ask_size": 14.0, "iv": 0.1699, "open_interest": 84.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0086, "vega": 1.1638, "theta": -0.056, "rho": -0.7777, "theo": 18.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-11-02T15:03:06", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "IWB270521C00420000", "bid": 17.7, "bid_size": 6.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.1668, "open_interest": 19.0, "volume": 0.0, "delta": 0.524, "gamma": 0.008, "vega": 1.1862, "theta": -0.0486, "rho": 1.0406, "theo": 19.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-11-02T11:44:01", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "IWB270521P00420000", "bid": 18.4, "bid_size": 9.0, "ask": 22.5, "ask_size": 13.0, "iv": 0.1627, "open_interest": 57.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0091, "vega": 1.163, "theta": -0.0554, "rho": -0.814, "theo": 20.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-29T12:25:03", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "IWB270521C00425000", "bid": 14.7, "bid_size": 13.0, "ask": 19.0, "ask_size": 13.0, "iv": 0.1604, "open_interest": 547.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0083, "vega": 1.1878, "theta": -0.0473, "rho": 0.966, "theo": 16.7897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.86, "last_trade_time": "2026-11-02T11:40:59", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "IWB270521P00425000", "bid": 20.7, "bid_size": 12.0, "ask": 24.6, "ask_size": 5.0, "iv": 0.1568, "open_interest": 40.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.0096, "vega": 1.1443, "theta": -0.0545, "rho": -0.8416, "theo": 22.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-29T12:34:05", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "IWB270521C00430000", "bid": 12.4, "bid_size": 2.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.1564, "open_interest": 80.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0085, "vega": 1.1764, "theta": -0.0456, "rho": 0.8854, "theo": 14.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T11:01:02", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IWB270521P00430000", "bid": 23.1, "bid_size": 9.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.1512, "open_interest": 18.0, "volume": 0.0, "delta": -0.6141, "gamma": 0.01, "vega": 1.1017, "theta": -0.0529, "rho": -0.8424, "theo": 25.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-10-29T12:32:26", "percent_change": 0.0, "prev_day_close": 31.6500005722046}, {"option": "IWB270521C00435000", "bid": 9.9, "bid_size": 12.0, "ask": 13.8, "ask_size": 11.0, "iv": 0.1506, "open_interest": 53.0, "volume": 0.0, "delta": 0.3958, "gamma": 0.0086, "vega": 1.1512, "theta": -0.0433, "rho": 0.8017, "theo": 11.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T11:43:12", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IWB270521P00435000", "bid": 26.3, "bid_size": 15.0, "ask": 30.3, "ask_size": 14.0, "iv": 0.1492, "open_interest": 25.0, "volume": 0.0, "delta": -0.6692, "gamma": 0.0102, "vega": 1.038, "theta": -0.0504, "rho": -0.8449, "theo": 28.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.24, "last_trade_time": "2026-10-29T12:30:51", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "IWB270521C00440000", "bid": 7.8, "bid_size": 12.0, "ask": 11.8, "ask_size": 15.0, "iv": 0.1469, "open_interest": 327.0, "volume": 1.0, "delta": 0.3511, "gamma": 0.0085, "vega": 1.1105, "theta": -0.0406, "rho": 0.7143, "theo": 9.6641, "change": 1.42, "open": 8.42, "high": 8.42, "low": 8.42, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-09T11:19:49", "percent_change": 20.2857, "prev_day_close": 7.00000023841858}, {"option": "IWB270521P00440000", "bid": 29.5, "bid_size": 10.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.142, "open_interest": 3.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0102, "vega": 0.9523, "theta": -0.0467, "rho": -0.8191, "theo": 31.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.85, "last_trade_time": "2026-10-29T12:35:12", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "IWB270521C00445000", "bid": 6.0, "bid_size": 17.0, "ask": 9.7, "ask_size": 17.0, "iv": 0.142, "open_interest": 81.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0083, "vega": 1.0558, "theta": -0.0375, "rho": 0.6273, "theo": 7.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-10-06T11:08:58", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IWB270521P00445000", "bid": 33.2, "bid_size": 10.0, "ask": 36.8, "ask_size": 12.0, "iv": 0.1395, "open_interest": 3.0, "volume": 0.0, "delta": -0.7816, "gamma": 0.0098, "vega": 0.8309, "theta": -0.0416, "rho": -0.7817, "theo": 35.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.85, "last_trade_time": "2026-10-29T12:36:04", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "IWB270521C00450000", "bid": 4.4, "bid_size": 15.0, "ask": 8.4, "ask_size": 17.0, "iv": 0.1398, "open_interest": 13.0, "volume": 0.0, "delta": 0.2644, "gamma": 0.0079, "vega": 0.9882, "theta": -0.0342, "rho": 0.543, "theo": 6.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-10-14T12:01:54", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "IWB270521P00450000", "bid": 37.2, "bid_size": 1.0, "ask": 40.4, "ask_size": 7.0, "iv": 0.1342, "open_interest": 4.0, "volume": 0.0, "delta": -0.8353, "gamma": 0.0094, "vega": 0.6962, "theta": -0.036, "rho": -0.7052, "theo": 39.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.41, "last_trade_time": "2026-10-23T14:23:54", "percent_change": 0.0, "prev_day_close": 46.6500015258789}, {"option": "IWB270521C00455000", "bid": 3.0, "bid_size": 12.0, "ask": 6.6, "ask_size": 16.0, "iv": 0.1338, "open_interest": 330.0, "volume": 0.0, "delta": 0.2247, "gamma": 0.0074, "vega": 0.91, "theta": -0.0307, "rho": 0.4626, "theo": 4.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T11:44:22", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IWB270521P00455000", "bid": 41.5, "bid_size": 1.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.1248, "open_interest": 5.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0098, "vega": 0.5523, "theta": -0.033, "rho": -0.5993, "theo": 43.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-10-21T12:59:03", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "IWB270521C00460000", "bid": 1.9, "bid_size": 6.0, "ask": 5.6, "ask_size": 4.0, "iv": 0.1315, "open_interest": 7.0, "volume": 0.0, "delta": 0.1886, "gamma": 0.0068, "vega": 0.8261, "theta": -0.0272, "rho": 0.389, "theo": 3.8899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-10-06T12:31:12", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "IWB270521P00460000", "bid": 45.9, "bid_size": 11.0, "ask": 48.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.011, "vega": 0.3519, "theta": -0.037, "rho": -0.3423, "theo": 47.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.6, "last_trade_time": "2026-10-08T10:31:22", "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "IWB270521C00465000", "bid": 1.05, "bid_size": 18.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.127, "open_interest": 1.0, "volume": 0.0, "delta": 0.1567, "gamma": 0.0061, "vega": 0.7401, "theta": -0.0239, "rho": 0.3243, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-14T11:57:17", "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "IWB270521P00465000", "bid": 50.7, "bid_size": 1.0, "ask": 54.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0044, "vega": 0.0682, "theta": -0.0488, "rho": 0.0, "theo": 52.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-09-30T11:39:19", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "IWB270521C00470000", "bid": 0.65, "bid_size": 18.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.1288, "open_interest": 43.0, "volume": 0.0, "delta": 0.1293, "gamma": 0.0054, "vega": 0.6552, "theta": -0.0208, "rho": 0.2678, "theo": 2.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T11:43:12", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "IWB270521P00470000", "bid": 55.6, "bid_size": 8.0, "ask": 59.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 57.66, "change": -8.45, "open": 58.3, "high": 58.3, "low": 58.1, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-11-09T13:26:57", "percent_change": -12.6972, "prev_day_close": 66.5499992370606}, {"option": "IWB270521C00475000", "bid": 0.45, "bid_size": 12.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.1292, "open_interest": 22.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0047, "vega": 0.5754, "theta": -0.018, "rho": 0.22, "theo": 1.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-09-30T13:58:30", "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "IWB270521P00475000", "bid": 60.6, "bid_size": 8.0, "ask": 64.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 62.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-10-29T12:28:13", "percent_change": 0.0, "prev_day_close": 71.5}, {"option": "IWB270521C00480000", "bid": 0.05, "bid_size": 1.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.1331, "open_interest": 1.0, "volume": 0.0, "delta": 0.0871, "gamma": 0.0041, "vega": 0.502, "theta": -0.0155, "rho": 0.1807, "theo": 1.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-09-23T11:12:46", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IWB270521P00480000", "bid": 65.6, "bid_size": 8.0, "ask": 69.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 67.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5499992370606}, {"option": "IWB270521C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 4.0, "iv": 0.1329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0714, "gamma": 0.0035, "vega": 0.4361, "theta": -0.0133, "rho": 0.148, "theo": 1.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "IWB270521P00485000", "bid": 70.6, "bid_size": 8.0, "ask": 74.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 72.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "IWB270521C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 9.0, "iv": 0.14, "open_interest": 0.0, "volume": 0.0, "delta": 0.0587, "gamma": 0.003, "vega": 0.3782, "theta": -0.0115, "rho": 0.1216, "theo": 0.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IWB270521P00490000", "bid": 75.6, "bid_size": 8.0, "ask": 79.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 77.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "IWB270521C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.1457, "open_interest": 1.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0025, "vega": 0.3274, "theta": -0.0099, "rho": 0.1002, "theo": 0.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-09-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IWB270521P00495000", "bid": 80.6, "bid_size": 8.0, "ask": 84.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 82.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5}, {"option": "IWB270521C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 10.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0401, "gamma": 0.0022, "vega": 0.2839, "theta": -0.0086, "rho": 0.0829, "theo": 0.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IWB270521P00500000", "bid": 85.6, "bid_size": 2.0, "ask": 89.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 87.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5499992370606}, {"option": "IWB270521C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0018, "vega": 0.2462, "theta": -0.0074, "rho": 0.0689, "theo": 0.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IWB270521P00505000", "bid": 90.6, "bid_size": 8.0, "ask": 94.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 92.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.549999237061}, {"option": "IWB270521C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 14.0, "iv": 0.1591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0016, "vega": 0.2141, "theta": -0.0064, "rho": 0.0576, "theo": 0.4023, "change": 0.0, "open": 0.0, "high": 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": "IWB270521P00510000", "bid": 95.6, "bid_size": 8.0, "ask": 99.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 97.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.5}, {"option": "IWB270521C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 13.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0013, "vega": 0.1866, "theta": -0.0056, "rho": 0.0483, "theo": 0.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IWB270521P00515000", "bid": 100.6, "bid_size": 8.0, "ask": 104.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 102.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.549999237061}, {"option": "IWB270521C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.1596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0012, "vega": 0.1629, "theta": -0.0049, "rho": 0.0409, "theo": 0.2788, "change": 0.0, "open": 0.0, "high": 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": "IWB270521P00520000", "bid": 105.6, "bid_size": 8.0, "ask": 109.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 107.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "IWB270521C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 12.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.001, "vega": 0.1431, "theta": -0.0044, "rho": 0.0347, "theo": 0.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IWB270521P00525000", "bid": 110.6, "bid_size": 8.0, "ask": 114.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0488, "rho": 0.0, "theo": 112.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}], "symbol": "IWB", "security_type": "stock", "exchange_id": 3, "current_price": 412.26, "price_change": 9.75, "price_change_percent": 2.4219, "bid": 411.82, "ask": 413.49, "bid_size": 480, "ask_size": 720, "open": 406.41, "high": 413.78, "low": 405.935, "close": 412.33, "prev_day_close": 402.58, "volume": 636451, "iv30": 17.001, "iv30_change": -2.24, "iv30_change_percent": -11.6418, "seqno": 10413664593, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "IWB"}