{"timestamp": "2026-11-11 02:31:39", "data": {"options": [{"option": "IWMY261120C00009000", "bid": 6.6, "bid_size": 222.0, "ask": 8.2, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 7.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "IWMY261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 3.0455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120C00010000", "bid": 5.6, "bid_size": 222.0, "ask": 7.2, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 6.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IWMY261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 2.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0022, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120C00011000", "bid": 4.7, "bid_size": 222.0, "ask": 6.2, "ask_size": 222.0, "iv": 1.556, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 5.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IWMY261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 2.2132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0045, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120C00012000", "bid": 3.7, "bid_size": 222.0, "ask": 5.2, "ask_size": 222.0, "iv": 1.2731, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 4.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IWMY261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.8441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0096, "vega": 0.0006, "theta": -0.0019, "rho": 0.0, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120C00013000", "bid": 2.7, "bid_size": 222.0, "ask": 4.2, "ask_size": 222.0, "iv": 1.0055, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0, "theta": -0.0083, "rho": 0.0, "theo": 3.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IWMY261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0222, "vega": 0.0011, "theta": -0.0031, "rho": -0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120C00014000", "bid": 1.65, "bid_size": 222.0, "ask": 3.1, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0289, "vega": 0.0002, "theta": -0.0086, "rho": 0.0001, "theo": 2.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "IWMY261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0568, "vega": 0.0023, "theta": -0.0055, "rho": -0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120C00015000", "bid": 0.7, "bid_size": 222.0, "ask": 2.05, "ask_size": 222.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.1999, "vega": 0.0031, "theta": -0.012, "rho": 0.001, "theo": 1.4177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-13T10:06:31", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "IWMY261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.1066, "gamma": 0.1613, "vega": 0.005, "theta": -0.0101, "rho": -0.0006, "theo": 0.0587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120C00016000", "bid": 0.05, "bid_size": 502.0, "ask": 1.05, "ask_size": 202.0, "iv": 0.3309, "open_interest": 1.0, "volume": 0.0, "delta": 0.6776, "gamma": 0.4573, "vega": 0.0096, "theta": -0.0175, "rho": 0.002, "theo": 0.5391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-09T09:37:29", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "IWMY261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.3472, "gamma": 0.4214, "vega": 0.01, "theta": -0.0162, "rho": -0.0019, "theo": 0.2084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:33:21", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IWMY261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 0.2352, "open_interest": 3.0, "volume": 0.0, "delta": 0.2136, "gamma": 0.3684, "vega": 0.008, "theta": -0.0119, "rho": 0.0009, "theo": 0.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T13:03:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IWMY261120P00017000", "bid": 0.1, "bid_size": 20.0, "ask": 1.45, "ask_size": 40.0, "iv": 0.2546, "open_interest": 4.0, "volume": 0.0, "delta": -0.7877, "gamma": 0.3516, "vega": 0.0078, "theta": -0.0112, "rho": -0.0045, "theo": 0.7792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T09:41:19", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "IWMY261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.8528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0461, "gamma": 0.1035, "vega": 0.0027, "theta": -0.0042, "rho": 0.0002, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "IWMY261120P00018000", "bid": 1.05, "bid_size": 220.0, "ask": 2.45, "ask_size": 40.0, "iv": 0.4637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.1003, "vega": 0.0026, "theta": -0.0039, "rho": -0.0057, "theo": 1.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499995231628}, {"option": "IWMY261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 22.0, "iv": 0.5268, "open_interest": 5.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0301, "vega": 0.0009, "theta": -0.0016, "rho": 0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-21T09:42:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IWMY261120P00019000", "bid": 2.05, "bid_size": 220.0, "ask": 3.4, "ask_size": 20.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.0294, "vega": 0.0009, "theta": -0.0012, "rho": -0.0062, "theo": 2.6913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "IWMY261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 222.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0104, "vega": 0.0004, "theta": -0.0007, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IWMY261120P00020000", "bid": 2.95, "bid_size": 220.0, "ask": 4.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.0103, "vega": 0.0004, "theta": -0.0002, "rho": -0.0065, "theo": 3.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-10-15T13:07:05", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "IWMY261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 222.0, "iv": 1.4362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0042, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IWMY261120P00021000", "bid": 3.9, "bid_size": 220.0, "ask": 5.4, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0041, "vega": 0.0002, "theta": 0.0, "rho": -0.0069, "theo": 4.6845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "IWMY261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.6387, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120P00022000", "bid": 4.9, "bid_size": 220.0, "ask": 6.5, "ask_size": 40.0, "iv": 0.8642, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0019, "vega": 0.0001, "theta": 0.0, "rho": -0.0072, "theo": 5.6827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "IWMY261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.7927, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0009, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120P00023000", "bid": 5.9, "bid_size": 220.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.9811, "open_interest": 0.0, "volume": 0.0, "delta": -0.9923, "gamma": 0.0009, "vega": 0.0, "theta": 0.0, "rho": -0.0075, "theo": 6.681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IWMY261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.9358, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120P00024000", "bid": 6.9, "bid_size": 220.0, "ask": 8.5, "ask_size": 40.0, "iv": 1.0926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9925, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": -0.0079, "theo": 7.6795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IWMY261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 220.0, "iv": 2.0695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120P00025000", "bid": 7.9, "bid_size": 220.0, "ask": 9.5, "ask_size": 40.0, "iv": 1.1994, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": -0.0082, "theo": 8.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "IWMY261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 220.0, "iv": 2.1952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261120P00026000", "bid": 8.9, "bid_size": 220.0, "ask": 10.5, "ask_size": 40.0, "iv": 1.3018, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0085, "theo": 9.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IWMY261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 220.0, "iv": 2.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "IWMY261120P00027000", "bid": 9.8, "bid_size": 220.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9926, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0089, "theo": 10.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IWMY261218C00008000", "bid": 7.6, "bid_size": 220.0, "ask": 9.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.017, "vega": 0.003, "theta": -0.0128, "rho": 0.002, "theo": 8.4399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "IWMY261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.046, "gamma": 0.012, "vega": 0.0051, "theta": -0.0099, "rho": -0.001, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218C00009000", "bid": 6.6, "bid_size": 220.0, "ask": 8.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0221, "vega": 0.004, "theta": -0.0127, "rho": 0.0026, "theo": 7.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "IWMY261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0161, "vega": 0.006, "theta": -0.0102, "rho": -0.0012, "theo": 0.196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218C00010000", "bid": 5.6, "bid_size": 220.0, "ask": 7.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0286, "vega": 0.0048, "theta": -0.0129, "rho": 0.0031, "theo": 6.4552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IWMY261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.3178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0689, "gamma": 0.0218, "vega": 0.007, "theta": -0.0103, "rho": -0.0015, "theo": 0.212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218C00011000", "bid": 4.5, "bid_size": 220.0, "ask": 6.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0378, "vega": 0.0057, "theta": -0.013, "rho": 0.0034, "theo": 5.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IWMY261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.1126, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0298, "vega": 0.0082, "theta": -0.0105, "rho": -0.0018, "theo": 0.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218C00012000", "bid": 3.5, "bid_size": 220.0, "ask": 5.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0527, "vega": 0.0072, "theta": -0.0129, "rho": 0.0038, "theo": 4.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IWMY261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.9217, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0418, "vega": 0.0098, "theta": -0.0106, "rho": -0.0022, "theo": 0.2563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218C00013000", "bid": 2.65, "bid_size": 220.0, "ask": 4.2, "ask_size": 220.0, "iv": 0.5869, "open_interest": 0.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0745, "vega": 0.0092, "theta": -0.0127, "rho": 0.0048, "theo": 3.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IWMY261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0603, "vega": 0.0118, "theta": -0.0106, "rho": -0.0028, "theo": 0.2899, "change": 0.0, "open": 0.0, "high": 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": "IWMY261218C00014000", "bid": 1.65, "bid_size": 220.0, "ask": 3.2, "ask_size": 220.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.111, "vega": 0.0115, "theta": -0.0124, "rho": 0.0051, "theo": 2.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "IWMY261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.5826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1911, "gamma": 0.0908, "vega": 0.0143, "theta": -0.0105, "rho": -0.0038, "theo": 0.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IWMY261218C00015000", "bid": 0.65, "bid_size": 220.0, "ask": 2.05, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.1717, "vega": 0.0156, "theta": -0.0118, "rho": 0.0058, "theo": 1.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "IWMY261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 202.0, "iv": 0.4174, "open_interest": 1.0, "volume": 0.0, "delta": -0.279, "gamma": 0.1434, "vega": 0.0176, "theta": -0.01, "rho": -0.0055, "theo": 0.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-10-23T15:59:21", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IWMY261218C00016000", "bid": 0.05, "bid_size": 222.0, "ask": 1.15, "ask_size": 202.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.5758, "gamma": 0.2485, "vega": 0.0198, "theta": -0.0106, "rho": 0.0058, "theo": 0.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "IWMY261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 202.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -0.4476, "gamma": 0.2139, "vega": 0.0205, "theta": -0.0092, "rho": -0.0088, "theo": 0.6584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IWMY261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 202.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.342, "gamma": 0.2133, "vega": 0.0191, "theta": -0.0092, "rho": 0.0043, "theo": 0.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218P00017000", "bid": 0.35, "bid_size": 220.0, "ask": 1.85, "ask_size": 20.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6552, "gamma": 0.1946, "vega": 0.0187, "theta": -0.0083, "rho": -0.0132, "theo": 1.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "IWMY261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.4685, "open_interest": 0.0, "volume": 0.0, "delta": 0.2176, "gamma": 0.1404, "vega": 0.0155, "theta": -0.0084, "rho": 0.003, "theo": 0.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218P00018000", "bid": 1.35, "bid_size": 200.0, "ask": 2.85, "ask_size": 40.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.1325, "vega": 0.0151, "theta": -0.0077, "rho": -0.0162, "theo": 2.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IWMY261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.5863, "open_interest": 0.0, "volume": 0.0, "delta": 0.1566, "gamma": 0.0969, "vega": 0.0126, "theta": -0.0078, "rho": 0.0022, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218P00019000", "bid": 2.35, "bid_size": 200.0, "ask": 3.8, "ask_size": 20.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0929, "vega": 0.0124, "theta": -0.0072, "rho": -0.0182, "theo": 3.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "IWMY261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.6897, "open_interest": 0.0, "volume": 0.0, "delta": 0.1215, "gamma": 0.0714, "vega": 0.0106, "theta": -0.0074, "rho": 0.0018, "theo": 0.1539, "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": 0.150000005960464}, {"option": "IWMY261218P00020000", "bid": 3.2, "bid_size": 220.0, "ask": 4.8, "ask_size": 20.0, "iv": 0.4851, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.069, "vega": 0.0104, "theta": -0.0068, "rho": -0.0199, "theo": 4.0464, "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": 3.99999988079071}, {"option": "IWMY261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.7831, "open_interest": 0.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0552, "vega": 0.0092, "theta": -0.0071, "rho": 0.0014, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IWMY261218P00021000", "bid": 4.2, "bid_size": 220.0, "ask": 5.9, "ask_size": 40.0, "iv": 0.6245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0537, "vega": 0.009, "theta": -0.0064, "rho": -0.0213, "theo": 5.0206, "change": 0.0, "open": 0.0, "high": 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": "IWMY261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": 0.0829, "gamma": 0.0443, "vega": 0.008, "theta": -0.0067, "rho": 0.0012, "theo": 0.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218P00022000", "bid": 5.2, "bid_size": 220.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.7056, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0432, "vega": 0.0079, "theta": -0.006, "rho": -0.0227, "theo": 6.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IWMY261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 0.9468, "open_interest": 0.0, "volume": 0.0, "delta": 0.071, "gamma": 0.0365, "vega": 0.0072, "theta": -0.0064, "rho": 0.001, "theo": 0.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218P00023000", "bid": 6.2, "bid_size": 220.0, "ask": 7.9, "ask_size": 40.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0357, "vega": 0.0071, "theta": -0.0056, "rho": -0.0239, "theo": 6.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IWMY261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.0201, "open_interest": 0.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0308, "vega": 0.0064, "theta": -0.0062, "rho": 0.0009, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IWMY261218P00024000", "bid": 7.2, "bid_size": 220.0, "ask": 8.9, "ask_size": 40.0, "iv": 0.8535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0302, "vega": 0.0064, "theta": -0.0052, "rho": -0.0252, "theo": 7.9689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IWMY261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 222.0, "iv": 0.8837, "open_interest": 0.0, "volume": 0.0, "delta": 0.0549, "gamma": 0.0264, "vega": 0.0059, "theta": -0.0059, "rho": 0.0008, "theo": 0.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218P00025000", "bid": 8.2, "bid_size": 220.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0259, "vega": 0.0058, "theta": -0.0049, "rho": -0.0264, "theo": 8.956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IWMY261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 222.0, "iv": 1.1527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0229, "vega": 0.0053, "theta": -0.0057, "rho": 0.0007, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IWMY261218P00026000", "bid": 9.2, "bid_size": 220.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.9864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9272, "gamma": 0.0226, "vega": 0.0053, "theta": -0.0046, "rho": -0.0276, "theo": 9.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IWMY270115C00011000", "bid": 4.5, "bid_size": 220.0, "ask": 6.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9495, "gamma": 0.0499, "vega": 0.0059, "theta": -0.0117, "rho": 0.0034, "theo": 5.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IWMY270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 222.0, "iv": 0.8552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1062, "gamma": 0.0321, "vega": 0.0126, "theta": -0.0076, "rho": -0.0039, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IWMY270115C00012000", "bid": 3.5, "bid_size": 220.0, "ask": 5.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9307, "gamma": 0.0671, "vega": 0.0072, "theta": -0.0113, "rho": 0.0039, "theo": 4.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "IWMY270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 222.0, "iv": 0.7042, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0444, "vega": 0.0148, "theta": -0.0076, "rho": -0.0048, "theo": 0.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IWMY270115C00013000", "bid": 2.6, "bid_size": 220.0, "ask": 4.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0947, "vega": 0.0096, "theta": -0.0108, "rho": 0.0048, "theo": 3.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "IWMY270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 222.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.1712, "gamma": 0.063, "vega": 0.0175, "theta": -0.0074, "rho": -0.0061, "theo": 0.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IWMY270115C00014000", "bid": 1.6, "bid_size": 220.0, "ask": 3.2, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.1427, "vega": 0.0136, "theta": -0.0107, "rho": 0.0062, "theo": 2.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "IWMY270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 222.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.2298, "gamma": 0.0926, "vega": 0.0208, "theta": -0.0071, "rho": -0.008, "theo": 0.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IWMY270115C00015000", "bid": 0.9, "bid_size": 220.0, "ask": 2.1, "ask_size": 210.0, "iv": 0.3322, "open_interest": 1.0, "volume": 2.0, "delta": 0.756, "gamma": 0.2055, "vega": 0.0192, "theta": -0.0094, "rho": 0.0073, "theo": 1.5477, "change": 0.15, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-10T14:12:23", "percent_change": 10.0, "prev_day_close": 1.50000005960464}, {"option": "IWMY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 202.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": -0.3289, "gamma": 0.1396, "vega": 0.0245, "theta": -0.0066, "rho": -0.0113, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270115C00016000", "bid": 0.05, "bid_size": 220.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": 0.5533, "gamma": 0.258, "vega": 0.0251, "theta": -0.0081, "rho": 0.008, "theo": 0.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-09-11T14:18:00", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "IWMY270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 200.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.4986, "gamma": 0.185, "vega": 0.0265, "theta": -0.0058, "rho": -0.0172, "theo": 0.9076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IWMY270115C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 202.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": 0.3303, "gamma": 0.1933, "vega": 0.0241, "theta": -0.0064, "rho": 0.0064, "theo": 0.3974, "change": 0.0, "open": 0.0, "high": 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": "IWMY270115P00017000", "bid": 0.65, "bid_size": 220.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.6666, "gamma": 0.1569, "vega": 0.0232, "theta": -0.0051, "rho": -0.0237, "theo": 1.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "IWMY270115C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.1275, "vega": 0.02, "theta": -0.0056, "rho": 0.0048, "theo": 0.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IWMY270115P00018000", "bid": 1.55, "bid_size": 20.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.4688, "open_interest": 9.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.1114, "vega": 0.019, "theta": -0.0046, "rho": -0.0282, "theo": 2.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-15T13:07:08", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "IWMY270115C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.0897, "vega": 0.0166, "theta": -0.0052, "rho": 0.0036, "theo": 0.2068, "change": 0.0, "open": 0.0, "high": 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": "IWMY270115P00019000", "bid": 2.6, "bid_size": 200.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.0813, "vega": 0.0159, "theta": -0.0043, "rho": -0.0314, "theo": 3.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500014305115}, {"option": "IWMY270115C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0672, "vega": 0.0142, "theta": -0.0048, "rho": 0.003, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 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": "IWMY270115P00020000", "bid": 3.5, "bid_size": 220.0, "ask": 5.4, "ask_size": 40.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0622, "vega": 0.0136, "theta": -0.004, "rho": -0.0342, "theo": 4.3692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IWMY270115C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.1024, "gamma": 0.0527, "vega": 0.0125, "theta": -0.0046, "rho": 0.0025, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IWMY270115P00021000", "bid": 4.6, "bid_size": 200.0, "ask": 6.4, "ask_size": 40.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0494, "vega": 0.0119, "theta": -0.0037, "rho": -0.0366, "theo": 5.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IWMY270115C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0428, "vega": 0.0108, "theta": -0.0044, "rho": 0.0021, "theo": 0.1308, "change": 0.0, "open": 0.0, "high": 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": "IWMY270115P00022000", "bid": 5.4, "bid_size": 220.0, "ask": 7.4, "ask_size": 40.0, "iv": 0.6013, "open_interest": 3.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0404, "vega": 0.0106, "theta": -0.0034, "rho": -0.0389, "theo": 6.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-07-31T14:59:40", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IWMY270115C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.7624, "open_interest": 0.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.0356, "vega": 0.0099, "theta": -0.0042, "rho": 0.0019, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 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": "IWMY270115P00023000", "bid": 6.4, "bid_size": 220.0, "ask": 8.3, "ask_size": 40.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0339, "vega": 0.0095, "theta": -0.0031, "rho": -0.0411, "theo": 7.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "IWMY270115C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.0658, "gamma": 0.0303, "vega": 0.0088, "theta": -0.004, "rho": 0.0016, "theo": 0.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IWMY270115P00024000", "bid": 7.4, "bid_size": 220.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.029, "vega": 0.0086, "theta": -0.0029, "rho": -0.0432, "theo": 8.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IWMY270115C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.8704, "open_interest": 0.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.0262, "vega": 0.0081, "theta": -0.0038, "rho": 0.0014, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 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": "IWMY270115P00025000", "bid": 8.4, "bid_size": 220.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.7345, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0251, "vega": 0.0079, "theta": -0.0026, "rho": -0.0453, "theo": 9.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.21, "last_trade_time": "2026-09-24T09:37:34", "percent_change": 0.0, "prev_day_close": 9.35000038146973}, {"option": "IWMY270115C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.9192, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0229, "vega": 0.0074, "theta": -0.0037, "rho": 0.0013, "theo": 0.0899, "change": 0.0, "open": 0.0, "high": 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": "IWMY270115P00026000", "bid": 9.4, "bid_size": 220.0, "ask": 11.3, "ask_size": 40.0, "iv": 0.7871, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.022, "vega": 0.0072, "theta": -0.0024, "rho": -0.0473, "theo": 10.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "IWMY270115C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 222.0, "iv": 0.9655, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0203, "vega": 0.0068, "theta": -0.0036, "rho": 0.0012, "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": 0.375}, {"option": "IWMY270115P00027000", "bid": 10.3, "bid_size": 220.0, "ask": 12.3, "ask_size": 40.0, "iv": 0.7884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.0196, "vega": 0.0067, "theta": -0.0021, "rho": -0.0493, "theo": 11.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IWMY270115C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.7573, "open_interest": 1.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0181, "vega": 0.0064, "theta": -0.0034, "rho": 0.0011, "theo": 0.0779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-01T11:44:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IWMY270115P00028000", "bid": 11.4, "bid_size": 220.0, "ask": 13.3, "ask_size": 40.0, "iv": 0.8862, "open_interest": 0.0, "volume": 0.0, "delta": -0.9098, "gamma": 0.0175, "vega": 0.0062, "theta": -0.0019, "rho": -0.0513, "theo": 12.2127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IWMY270115C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 20.0, "iv": 0.7928, "open_interest": 1.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0163, "vega": 0.006, "theta": -0.0033, "rho": 0.001, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-13T09:40:57", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IWMY270115P00029000", "bid": 12.2, "bid_size": 220.0, "ask": 14.3, "ask_size": 40.0, "iv": 0.8258, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0158, "vega": 0.0058, "theta": -0.0017, "rho": -0.0533, "theo": 13.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "IWMY270416C00010000", "bid": 5.4, "bid_size": 220.0, "ask": 7.4, "ask_size": 220.0, "iv": 0.7521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0059, "vega": 0.0, "theta": -0.0201, "rho": 0.0, "theo": 6.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-09-24T12:50:14", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IWMY270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1178, "gamma": 0.0264, "vega": 0.0205, "theta": -0.0042, "rho": -0.0106, "theo": 0.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IWMY270416C00011000", "bid": 4.3, "bid_size": 220.0, "ask": 6.4, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0114, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 5.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IWMY270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 200.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1459, "gamma": 0.0354, "vega": 0.0237, "theta": -0.0042, "rho": -0.0128, "theo": 0.5722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IWMY270416C00012000", "bid": 3.3, "bid_size": 220.0, "ask": 5.4, "ask_size": 220.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0242, "vega": 0.0, "theta": -0.0188, "rho": 0.0, "theo": 4.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "IWMY270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 220.0, "iv": 0.4458, "open_interest": 0.0, "volume": 0.0, "delta": -0.1837, "gamma": 0.0481, "vega": 0.0273, "theta": -0.0041, "rho": -0.0158, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IWMY270416C00013000", "bid": 2.45, "bid_size": 220.0, "ask": 4.4, "ask_size": 220.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": 0.9777, "gamma": 0.058, "vega": 0.0, "theta": -0.0173, "rho": 0.0, "theo": 3.395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "IWMY270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 200.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.066, "vega": 0.0314, "theta": -0.0039, "rho": -0.02, "theo": 0.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IWMY270416C00014000", "bid": 1.45, "bid_size": 220.0, "ask": 3.4, "ask_size": 220.0, "iv": 0.3662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.1864, "vega": 0.0096, "theta": -0.0117, "rho": 0.0044, "theo": 2.4006, "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": 2.5}, {"option": "IWMY270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 200.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0896, "vega": 0.0356, "theta": -0.0037, "rho": -0.0264, "theo": 0.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IWMY270416C00015000", "bid": 0.45, "bid_size": 220.0, "ask": 2.25, "ask_size": 220.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.761, "gamma": 0.2784, "vega": 0.0248, "theta": -0.0081, "rho": 0.0102, "theo": 1.4989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-06T10:26:32", "percent_change": 0.0, "prev_day_close": 1.49999997019768}, {"option": "IWMY270416P00015000", "bid": 0.05, "bid_size": 120.0, "ask": 1.85, "ask_size": 200.0, "iv": 0.2231, "open_interest": 0.0, "volume": 0.0, "delta": -0.4307, "gamma": 0.1097, "vega": 0.0379, "theta": -0.0033, "rho": -0.0359, "theo": 1.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IWMY270416C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 200.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.2076, "vega": 0.0357, "theta": -0.0063, "rho": 0.0135, "theo": 0.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999976530671}, {"option": "IWMY270416P00016000", "bid": 0.55, "bid_size": 20.0, "ask": 2.6, "ask_size": 20.0, "iv": 0.291, "open_interest": 2.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.1064, "vega": 0.0363, "theta": -0.0029, "rho": -0.0468, "theo": 1.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-12T11:10:58", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "IWMY270416C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": 0.3462, "gamma": 0.1404, "vega": 0.0354, "theta": -0.005, "rho": 0.0126, "theo": 0.6104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00017000", "bid": 1.35, "bid_size": 140.0, "ask": 3.7, "ask_size": 20.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0885, "vega": 0.0326, "theta": -0.0026, "rho": -0.0561, "theo": 2.6329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "IWMY270416C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.1004, "vega": 0.0319, "theta": -0.0043, "rho": 0.0108, "theo": 0.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00018000", "bid": 2.35, "bid_size": 140.0, "ask": 4.6, "ask_size": 40.0, "iv": 0.3307, "open_interest": 3.0, "volume": 0.0, "delta": -0.6813, "gamma": 0.0717, "vega": 0.029, "theta": -0.0023, "rho": -0.0636, "theo": 3.5186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-08T10:20:13", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "IWMY270416C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.3998, "open_interest": 11.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0764, "vega": 0.0287, "theta": -0.0039, "rho": 0.0093, "theo": 0.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-08-28T12:06:42", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00019000", "bid": 3.2, "bid_size": 220.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.3615, "open_interest": 4.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0589, "vega": 0.026, "theta": -0.002, "rho": -0.0701, "theo": 4.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-01T14:10:49", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IWMY270416C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.4518, "open_interest": 2.0, "volume": 0.0, "delta": 0.1685, "gamma": 0.061, "vega": 0.0257, "theta": -0.0036, "rho": 0.008, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-08-31T09:46:21", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00020000", "bid": 4.2, "bid_size": 220.0, "ask": 6.6, "ask_size": 40.0, "iv": 0.4163, "open_interest": 0.0, "volume": 0.0, "delta": -0.7403, "gamma": 0.0494, "vega": 0.0236, "theta": -0.0017, "rho": -0.0759, "theo": 5.3798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IWMY270416C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.4986, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0504, "vega": 0.0234, "theta": -0.0034, "rho": 0.0071, "theo": 0.2927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IWMY270416P00021000", "bid": 5.1, "bid_size": 220.0, "ask": 7.6, "ask_size": 40.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0422, "vega": 0.0216, "theta": -0.0014, "rho": -0.0813, "theo": 6.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IWMY270416C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.0427, "vega": 0.0214, "theta": -0.0033, "rho": 0.0063, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00022000", "bid": 6.1, "bid_size": 220.0, "ask": 8.5, "ask_size": 40.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0366, "vega": 0.0198, "theta": -0.0011, "rho": -0.0864, "theo": 7.2855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "IWMY270416C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": 0.1117, "gamma": 0.0369, "vega": 0.0198, "theta": -0.0032, "rho": 0.0057, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00023000", "bid": 7.1, "bid_size": 220.0, "ask": 9.5, "ask_size": 40.0, "iv": 0.5161, "open_interest": 0.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0322, "vega": 0.0184, "theta": -0.0008, "rho": -0.0914, "theo": 8.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IWMY270416C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.6176, "open_interest": 0.0, "volume": 0.0, "delta": 0.1005, "gamma": 0.0324, "vega": 0.0183, "theta": -0.003, "rho": 0.0052, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IWMY270416P00024000", "bid": 8.1, "bid_size": 220.0, "ask": 10.5, "ask_size": 40.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7932, "gamma": 0.0287, "vega": 0.0172, "theta": -0.0005, "rho": -0.0962, "theo": 9.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IWMY270416C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.6519, "open_interest": 0.0, "volume": 0.0, "delta": 0.0913, "gamma": 0.0288, "vega": 0.0173, "theta": -0.0029, "rho": 0.0048, "theo": 0.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00025000", "bid": 9.1, "bid_size": 220.0, "ask": 11.5, "ask_size": 40.0, "iv": 0.6024, "open_interest": 10.0, "volume": 0.0, "delta": -0.8009, "gamma": 0.0258, "vega": 0.0161, "theta": -0.0002, "rho": -0.1009, "theo": 10.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.71, "last_trade_time": "2026-09-24T09:37:34", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "IWMY270416C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.6841, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0259, "vega": 0.0161, "theta": -0.0028, "rho": 0.0043, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00026000", "bid": 10.0, "bid_size": 220.0, "ask": 12.4, "ask_size": 40.0, "iv": 0.5894, "open_interest": 0.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.0234, "vega": 0.0152, "theta": 0.0, "rho": -0.1055, "theo": 11.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "IWMY270416C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.7146, "open_interest": 0.0, "volume": 0.0, "delta": 0.0772, "gamma": 0.0235, "vega": 0.0151, "theta": -0.0028, "rho": 0.004, "theo": 0.1796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00027000", "bid": 10.9, "bid_size": 220.0, "ask": 13.4, "ask_size": 40.0, "iv": 0.5987, "open_interest": 0.0, "volume": 0.0, "delta": -0.8131, "gamma": 0.0213, "vega": 0.0143, "theta": 0.0, "rho": -0.1101, "theo": 12.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IWMY270416C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 200.0, "iv": 0.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0716, "gamma": 0.0214, "vega": 0.0143, "theta": -0.0027, "rho": 0.0038, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IWMY270416P00028000", "bid": 11.8, "bid_size": 220.0, "ask": 14.4, "ask_size": 40.0, "iv": 0.6045, "open_interest": 0.0, "volume": 0.0, "delta": -0.8179, "gamma": 0.0196, "vega": 0.0136, "theta": 0.0, "rho": -0.1146, "theo": 13.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}], "symbol": "IWMY", "security_type": "stock", "exchange_id": 3, "current_price": 16.44, "price_change": -0.18, "price_change_percent": -1.083, "bid": 16.44, "ask": 17.0, "bid_size": 1200, "ask_size": 200, "open": 16.37, "high": 16.44, "low": 16.26, "close": 16.44, "prev_day_close": 16.62, "volume": 33140, "iv30": 32.673, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21108442426, "last_trade_time": "2026-11-10T15:59:55", "tick": "down"}, "symbol": "IWMY"}