{"timestamp": "2026-11-11 23:50:54", "data": {"options": [{"option": "IWV261120C00210000", "bid": 220.8, "bid_size": 23.0, "ask": 224.4, "ask_size": 41.0, "iv": 1.9831, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0632, "theo": 222.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.650001525879}, {"option": "IWV261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 2.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.949999988079071}, {"option": "IWV261120C00215000", "bid": 216.0, "bid_size": 23.0, "ask": 219.4, "ask_size": 41.0, "iv": 1.9899, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0647, "theo": 217.2936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.949996948242}, {"option": "IWV261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 2.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.949999988079071}, {"option": "IWV261120C00220000", "bid": 211.0, "bid_size": 28.0, "ask": 214.2, "ask_size": 41.0, "iv": 1.855, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0662, "theo": 212.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.699996948242}, {"option": "IWV261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 2.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.949999988079071}, {"option": "IWV261120C00225000", "bid": 206.0, "bid_size": 19.0, "ask": 209.3, "ask_size": 41.0, "iv": 1.8297, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0677, "theo": 207.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "IWV261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 2.1198, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 2.0, "last_trade_time": "2026-04-07T09:30:01", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00230000", "bid": 200.2, "bid_size": 23.0, "ask": 204.3, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0692, "theo": 202.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.099998474121}, {"option": "IWV261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 2.0559, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.949999988079071}, {"option": "IWV261120C00235000", "bid": 196.0, "bid_size": 26.0, "ask": 199.4, "ask_size": 41.0, "iv": 1.7415, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0707, "theo": 197.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 190.849998474121}, {"option": "IWV261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.9934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.949999988079071}, {"option": "IWV261120C00240000", "bid": 191.0, "bid_size": 29.0, "ask": 194.3, "ask_size": 41.0, "iv": 1.651, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0722, "theo": 192.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.800003051758}, {"option": "IWV261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.9321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.949999988079071}, {"option": "IWV261120C00245000", "bid": 186.0, "bid_size": 28.0, "ask": 189.4, "ask_size": 41.0, "iv": 1.6253, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0737, "theo": 187.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.099998474121}, {"option": "IWV261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.872, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00250000", "bid": 181.0, "bid_size": 23.0, "ask": 184.3, "ask_size": 41.0, "iv": 1.5381, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0752, "theo": 182.341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.65, "last_trade_time": "2026-04-30T15:28:33", "percent_change": 0.0, "prev_day_close": 176.049995422363}, {"option": "IWV261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00255000", "bid": 176.0, "bid_size": 23.0, "ask": 179.3, "ask_size": 41.0, "iv": 1.4834, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0767, "theo": 177.3478, "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": 171.049995422363}, {"option": "IWV261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.7551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "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": 0.949999988079071}, {"option": "IWV261120C00260000", "bid": 171.0, "bid_size": 23.0, "ask": 174.3, "ask_size": 41.0, "iv": 1.4298, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0782, "theo": 172.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.049995422363}, {"option": "IWV261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.6983, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "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": 0.949999988079071}, {"option": "IWV261120C00265000", "bid": 166.0, "bid_size": 23.0, "ask": 169.3, "ask_size": 41.0, "iv": 1.3772, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0797, "theo": 167.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "IWV261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.6424, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "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": 0.949999988079071}, {"option": "IWV261120C00270000", "bid": 161.0, "bid_size": 23.0, "ask": 164.3, "ask_size": 41.0, "iv": 1.3256, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0812, "theo": 162.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "IWV261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.5875, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "down", "last_trade_price": 1.5, "last_trade_time": "2026-05-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00275000", "bid": 156.0, "bid_size": 23.0, "ask": 159.3, "ask_size": 41.0, "iv": 1.275, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0827, "theo": 157.3749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.900001525879}, {"option": "IWV261120P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "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": 0.949999988079071}, {"option": "IWV261120C00280000", "bid": 151.0, "bid_size": 23.0, "ask": 154.3, "ask_size": 41.0, "iv": 1.2253, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0842, "theo": 152.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.950004577637}, {"option": "IWV261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "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": 0.375}, {"option": "IWV261120C00285000", "bid": 146.2, "bid_size": 11.0, "ask": 149.5, "ask_size": 43.0, "iv": 1.2732, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0857, "theo": 147.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.049995422363}, {"option": "IWV261120P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.875}, {"option": "IWV261120C00290000", "bid": 141.2, "bid_size": 11.0, "ask": 144.5, "ask_size": 43.0, "iv": 1.2235, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0872, "theo": 142.3954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.77, "last_trade_time": "2026-10-20T15:16:02", "percent_change": 0.0, "prev_day_close": 135.950004577637}, {"option": "IWV261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00295000", "bid": 136.2, "bid_size": 11.0, "ask": 139.5, "ask_size": 43.0, "iv": 1.1747, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0887, "theo": 137.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "IWV261120P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.3256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00300000", "bid": 131.2, "bid_size": 12.0, "ask": 134.5, "ask_size": 43.0, "iv": 1.1266, "open_interest": 26.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0902, "theo": 132.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 132.65, "last_trade_time": "2026-10-23T13:15:18", "percent_change": 0.0, "prev_day_close": 126.0}, {"option": "IWV261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 26.0, "iv": 1.2754, "open_interest": 5.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-04-17T12:08:18", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IWV261120C00305000", "bid": 126.2, "bid_size": 19.0, "ask": 129.3, "ask_size": 41.0, "iv": 1.039, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0917, "theo": 127.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.050003051758}, {"option": "IWV261120P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 26.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "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": 0.375}, {"option": "IWV261120C00310000", "bid": 121.2, "bid_size": 8.0, "ask": 124.3, "ask_size": 41.0, "iv": 0.9933, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0932, "theo": 122.4229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "IWV261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 1.16, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00315000", "bid": 116.2, "bid_size": 23.0, "ask": 119.3, "ask_size": 41.0, "iv": 0.9483, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0947, "theo": 117.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 121.08, "last_trade_time": "2026-10-19T15:07:09", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "IWV261120P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0007, "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": 0.5}, {"option": "IWV261120C00320000", "bid": 111.2, "bid_size": 23.0, "ask": 114.3, "ask_size": 41.0, "iv": 0.904, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0962, "theo": 112.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.200000762939}, {"option": "IWV261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 1.0812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00325000", "bid": 105.3, "bid_size": 23.0, "ask": 109.5, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0977, "theo": 107.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.25}, {"option": "IWV261120P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 1.0341, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.001, "rho": 0.0, "theo": 0.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-04-27T09:30:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00330000", "bid": 101.2, "bid_size": 23.0, "ask": 104.5, "ask_size": 43.0, "iv": 0.8532, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0992, "theo": 102.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.25}, {"option": "IWV261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.9875, "open_interest": 5.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0007, "theta": -0.0013, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-05-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00335000", "bid": 96.2, "bid_size": 23.0, "ask": 99.5, "ask_size": 43.0, "iv": 0.8098, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.1007, "theo": 97.4587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.65, "last_trade_time": "2026-10-29T11:36:55", "percent_change": 0.0, "prev_day_close": 91.0999984741211}, {"option": "IWV261120P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.9269, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0009, "theta": -0.0016, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-17T10:25:16", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00340000", "bid": 91.2, "bid_size": 23.0, "ask": 94.5, "ask_size": 43.0, "iv": 0.767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1022, "theo": 92.4662, "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": 86.0499992370606}, {"option": "IWV261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 41.0, "iv": 0.8817, "open_interest": 6.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.002, "rho": -0.0001, "theo": 0.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-01T13:35:58", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IWV261120C00345000", "bid": 86.2, "bid_size": 23.0, "ask": 89.5, "ask_size": 43.0, "iv": 0.7248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.1037, "theo": 87.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "IWV261120P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.8502, "open_interest": 1.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0026, "rho": -0.0001, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-31T10:04:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IWV261120C00350000", "bid": 81.2, "bid_size": 23.0, "ask": 84.5, "ask_size": 43.0, "iv": 0.6831, "open_interest": 1.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.002, "theta": 0.0, "rho": 0.1052, "theo": 82.4821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.0, "last_trade_time": "2026-05-11T10:31:59", "percent_change": 0.0, "prev_day_close": 76.0499992370606}, {"option": "IWV261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.6423, "open_interest": 20.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.002, "theta": -0.0033, "rho": -0.0001, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:14:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IWV261120C00355000", "bid": 76.2, "bid_size": 23.0, "ask": 79.5, "ask_size": 41.0, "iv": 0.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.1066, "theo": 77.4908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0499992370606}, {"option": "IWV261120P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.7607, "open_interest": 3.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0026, "theta": -0.0042, "rho": -0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-31T10:03:40", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IWV261120C00360000", "bid": 71.2, "bid_size": 23.0, "ask": 74.5, "ask_size": 41.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.1081, "theo": 72.5, "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": 66.2000007629394}, {"option": "IWV261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.5587, "open_interest": 17.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0053, "rho": -0.0002, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-05-06T15:56:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "IWV261120C00365000", "bid": 66.2, "bid_size": 23.0, "ask": 69.5, "ask_size": 41.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0044, "theta": 0.0, "rho": 0.1095, "theo": 67.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "IWV261120P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.5222, "open_interest": 43.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0068, "rho": -0.0002, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T13:21:37", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IWV261120C00370000", "bid": 61.2, "bid_size": 31.0, "ask": 64.4, "ask_size": 41.0, "iv": 0.5075, "open_interest": 7.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0011, "rho": 0.1109, "theo": 62.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.33, "last_trade_time": "2026-10-09T14:38:12", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "IWV261120P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 37.0, "iv": 0.4859, "open_interest": 71.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0003, "vega": 0.0059, "theta": -0.0088, "rho": -0.0003, "theo": 0.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-16T13:21:37", "percent_change": 0.0, "prev_day_close": 0.325000012293458}, {"option": "IWV261120C00375000", "bid": 55.8, "bid_size": 23.0, "ask": 59.5, "ask_size": 41.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0044, "rho": 0.1123, "theo": 57.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "IWV261120P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.5846, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0005, "vega": 0.0079, "theta": -0.0114, "rho": -0.0004, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IWV261120C00380000", "bid": 50.8, "bid_size": 23.0, "ask": 54.5, "ask_size": 38.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0007, "vega": 0.0107, "theta": -0.0084, "rho": 0.1136, "theo": 52.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "IWV261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 0.5409, "open_interest": 1.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0108, "theta": -0.0149, "rho": -0.0006, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IWV261120C00385000", "bid": 45.6, "bid_size": 23.0, "ask": 49.5, "ask_size": 41.0, "iv": 0.2862, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.001, "vega": 0.0146, "theta": -0.0138, "rho": 0.1149, "theo": 47.5714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "IWV261120P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.001, "vega": 0.0146, "theta": -0.0196, "rho": -0.0009, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IWV261120C00390000", "bid": 40.5, "bid_size": 22.0, "ask": 44.5, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0014, "vega": 0.0201, "theta": -0.0207, "rho": 0.116, "theo": 42.5981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "IWV261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.4564, "open_interest": 30.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0014, "vega": 0.0201, "theta": -0.0261, "rho": -0.0013, "theo": 0.0681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T15:12:14", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IWV261120C00395000", "bid": 36.4, "bid_size": 12.0, "ask": 39.5, "ask_size": 41.0, "iv": 0.3424, "open_interest": 2.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0021, "vega": 0.0279, "theta": -0.03, "rho": 0.1168, "theo": 37.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.91, "last_trade_time": "2026-10-19T15:01:31", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "IWV261120P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 41.0, "iv": 0.4124, "open_interest": 2.0, "volume": 0.0, "delta": -0.0156, "gamma": 0.0021, "vega": 0.028, "theta": -0.0348, "rho": -0.0018, "theo": 0.0983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IWV261120C00400000", "bid": 30.8, "bid_size": 23.0, "ask": 34.5, "ask_size": 41.0, "iv": 0.24, "open_interest": 10.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0032, "vega": 0.0391, "theta": -0.0424, "rho": 0.1173, "theo": 32.6874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.0, "last_trade_time": "2026-04-28T10:35:03", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "IWV261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.3704, "open_interest": 31.0, "volume": 0.0, "delta": -0.0233, "gamma": 0.0032, "vega": 0.0394, "theta": -0.0468, "rho": -0.0027, "theo": 0.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.37, "last_trade_time": "2026-11-06T15:12:14", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IWV261120C00405000", "bid": 26.5, "bid_size": 17.0, "ask": 29.7, "ask_size": 41.0, "iv": 0.2812, "open_interest": 6.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0049, "vega": 0.0554, "theta": -0.0592, "rho": 0.1173, "theo": 27.767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-06-03T13:19:01", "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "IWV261120P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 41.0, "iv": 0.3254, "open_interest": 1.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0049, "vega": 0.0557, "theta": -0.0633, "rho": -0.0041, "theo": 0.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T12:57:18", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IWV261120C00410000", "bid": 21.5, "bid_size": 19.0, "ask": 24.6, "ask_size": 41.0, "iv": 0.2337, "open_interest": 5.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0076, "vega": 0.0788, "theta": -0.0819, "rho": 0.1162, "theo": 22.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-10-30T14:17:31", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "IWV261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 48.0, "iv": 0.2836, "open_interest": 1.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0077, "vega": 0.0791, "theta": -0.0857, "rho": -0.0064, "theo": 0.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IWV261120C00415000", "bid": 16.7, "bid_size": 24.0, "ask": 19.9, "ask_size": 41.0, "iv": 0.2135, "open_interest": 2.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0119, "vega": 0.112, "theta": -0.1118, "rho": 0.1134, "theo": 18.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.6, "last_trade_time": "2026-10-16T10:16:07", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IWV261120P00415000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 48.0, "iv": 0.2432, "open_interest": 1.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0121, "vega": 0.1135, "theta": -0.1157, "rho": -0.0099, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "IWV261120C00420000", "bid": 12.0, "bid_size": 34.0, "ask": 15.4, "ask_size": 35.0, "iv": 0.193, "open_interest": 1.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0187, "vega": 0.1578, "theta": -0.1492, "rho": 0.1075, "theo": 13.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-10-16T13:03:56", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IWV261120P00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 48.0, "iv": 0.2006, "open_interest": 1.0, "volume": 0.0, "delta": -0.1466, "gamma": 0.019, "vega": 0.1588, "theta": -0.1536, "rho": -0.0162, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-06-11T15:19:47", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "IWV261120C00425000", "bid": 7.8, "bid_size": 40.0, "ask": 10.9, "ask_size": 40.0, "iv": 0.1715, "open_interest": 0.0, "volume": 0.0, "delta": 0.7607, "gamma": 0.0283, "vega": 0.2134, "theta": -0.1894, "rho": 0.0963, "theo": 9.1269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "IWV261120P00425000", "bid": 0.65, "bid_size": 45.0, "ask": 3.3, "ask_size": 47.0, "iv": 0.1793, "open_interest": 1.0, "volume": 0.0, "delta": -0.2446, "gamma": 0.029, "vega": 0.2144, "theta": -0.1948, "rho": -0.0259, "theo": 1.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-06-30T09:35:32", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "IWV261120C00430000", "bid": 4.2, "bid_size": 104.0, "ask": 7.0, "ask_size": 87.0, "iv": 0.1548, "open_interest": 6.0, "volume": 0.0, "delta": 0.6072, "gamma": 0.0387, "vega": 0.2616, "theta": -0.2163, "rho": 0.0774, "theo": 5.3684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-09T15:10:56", "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "IWV261120P00430000", "bid": 1.95, "bid_size": 106.0, "ask": 4.4, "ask_size": 83.0, "iv": 0.1584, "open_interest": 0.0, "volume": 0.0, "delta": -0.4031, "gamma": 0.0398, "vega": 0.2622, "theta": -0.2229, "rho": -0.0386, "theo": 2.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IWV261120C00435000", "bid": 1.15, "bid_size": 105.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.1288, "open_interest": 30.0, "volume": 0.0, "delta": 0.4022, "gamma": 0.0418, "vega": 0.2632, "theta": -0.2026, "rho": 0.0515, "theo": 2.6063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-06T15:13:26", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IWV261120P00435000", "bid": 3.1, "bid_size": 71.0, "ask": 6.7, "ask_size": 66.0, "iv": 0.126, "open_interest": 5.0, "volume": 3.0, "delta": -0.6158, "gamma": 0.0433, "vega": 0.257, "theta": -0.2089, "rho": -0.0518, "theo": 5.1495, "change": -5.25, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-11T15:49:24", "percent_change": -51.2195, "prev_day_close": 10.25}, {"option": "IWV261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 61.0, "iv": 0.1408, "open_interest": 0.0, "volume": 0.0, "delta": 0.2129, "gamma": 0.032, "vega": 0.201, "theta": -0.1462, "rho": 0.0272, "theo": 1.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-10-19T15:07:41", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IWV261120P00440000", "bid": 6.9, "bid_size": 55.0, "ask": 9.8, "ask_size": 68.0, "iv": 0.109, "open_interest": 0.0, "volume": 0.0, "delta": -0.8154, "gamma": 0.0347, "vega": 0.1803, "theta": -0.1572, "rho": -0.053, "theo": 8.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "IWV261120C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 61.0, "iv": 0.1781, "open_interest": 34.0, "volume": 0.0, "delta": 0.0988, "gamma": 0.0185, "vega": 0.1239, "theta": -0.0874, "rho": 0.0126, "theo": 0.4237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T15:13:26", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IWV261120P00445000", "bid": 11.3, "bid_size": 41.0, "ask": 14.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.0226, "vega": 0.0799, "theta": -0.1058, "rho": -0.0245, "theo": 13.2266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "IWV261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 42.0, "iv": 0.221, "open_interest": 10.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0095, "vega": 0.0701, "theta": -0.0491, "rho": 0.0058, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-26T13:39:55", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00450000", "bid": 16.0, "bid_size": 41.0, "ask": 20.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0047, "vega": 0.0116, "theta": -0.0685, "rho": -0.0019, "theo": 18.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "IWV261120C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.2608, "open_interest": 1.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0049, "vega": 0.0395, "theta": -0.0278, "rho": 0.0028, "theo": 0.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.94, "last_trade_time": "2026-10-22T12:57:18", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00455000", "bid": 21.0, "bid_size": 41.0, "ask": 24.7, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 23.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "IWV261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.3003, "open_interest": 10.0, "volume": 0.0, "delta": 0.0114, "gamma": 0.0026, "vega": 0.0228, "theta": -0.0163, "rho": 0.0014, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-10-22T12:57:18", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00460000", "bid": 26.1, "bid_size": 42.0, "ask": 29.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 28.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "IWV261120C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.3382, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0014, "vega": 0.0136, "theta": -0.0099, "rho": 0.0008, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.01, "last_trade_time": "2026-10-02T09:56:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00465000", "bid": 31.0, "bid_size": 41.0, "ask": 34.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 33.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "IWV261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.3748, "open_interest": 15.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0008, "vega": 0.0084, "theta": -0.0062, "rho": 0.0004, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-10T15:24:42", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00470000", "bid": 36.0, "bid_size": 41.0, "ask": 39.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 38.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5499992370606}, {"option": "IWV261120C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.4102, "open_interest": 18.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0041, "rho": 0.0003, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-08T11:46:29", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00475000", "bid": 41.0, "bid_size": 41.0, "ask": 44.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 43.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "IWV261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.4445, "open_interest": 1.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0027, "rho": 0.0002, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-07-24T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IWV261120P00480000", "bid": 46.0, "bid_size": 41.0, "ask": 49.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 48.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.4500007629394}, {"option": "IWV261120C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.478, "open_interest": 3.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0019, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00485000", "bid": 51.0, "bid_size": 41.0, "ask": 54.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 53.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4500007629394}, {"option": "IWV261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.4492, "open_interest": 1.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0013, "rho": 0.0001, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00490000", "bid": 56.0, "bid_size": 41.0, "ask": 59.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 58.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "IWV261120C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.5424, "open_interest": 1.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0009, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T09:30:00", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00495000", "bid": 61.0, "bid_size": 41.0, "ask": 64.8, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 63.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "IWV261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.5736, "open_interest": 1.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0007, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-07T09:30:02", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00500000", "bid": 66.0, "bid_size": 41.0, "ask": 69.8, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 68.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.4500007629394}, {"option": "IWV261120C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00505000", "bid": 71.0, "bid_size": 41.0, "ask": 74.5, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 73.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "IWV261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 70.0, "iv": 0.6339, "open_interest": 3878.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-08-04T15:14:44", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120P00510000", "bid": 76.0, "bid_size": 41.0, "ask": 79.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.066, "rho": 0.0, "theo": 78.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "IWV261218C00350000", "bid": 81.7, "bid_size": 22.0, "ask": 85.5, "ask_size": 28.0, "iv": 0.3514, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0013, "vega": 0.0904, "theta": -0.0346, "rho": 0.3056, "theo": 83.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.7000007629394}, {"option": "IWV261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 36.0, "iv": 0.4241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0014, "vega": 0.0998, "theta": -0.0468, "rho": -0.0141, "theo": 0.6282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IWV261218C00355000", "bid": 76.3, "bid_size": 22.0, "ask": 80.5, "ask_size": 28.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0015, "vega": 0.1027, "theta": -0.0381, "rho": 0.3088, "theo": 78.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.7000007629394}, {"option": "IWV261218P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0016, "vega": 0.1107, "theta": -0.0499, "rho": -0.016, "theo": 0.6961, "change": 0.0, "open": 0.0, "high": 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": "IWV261218C00360000", "bid": 71.4, "bid_size": 22.0, "ask": 76.0, "ask_size": 33.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0017, "vega": 0.1114, "theta": -0.042, "rho": 0.3116, "theo": 73.9009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0}, {"option": "IWV261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 36.0, "iv": 0.3812, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.0019, "vega": 0.1227, "theta": -0.0533, "rho": -0.0181, "theo": 0.7739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IWV261218C00365000", "bid": 66.9, "bid_size": 28.0, "ask": 71.0, "ask_size": 33.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.002, "vega": 0.1219, "theta": -0.046, "rho": 0.3143, "theo": 68.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0}, {"option": "IWV261218P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 36.0, "iv": 0.3598, "open_interest": 2.0, "volume": 0.0, "delta": -0.0463, "gamma": 0.0022, "vega": 0.1362, "theta": -0.0569, "rho": -0.0206, "theo": 0.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IWV261218C00370000", "bid": 61.9, "bid_size": 27.0, "ask": 66.0, "ask_size": 33.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0024, "vega": 0.1425, "theta": -0.0503, "rho": 0.3167, "theo": 64.1082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "IWV261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 36.0, "iv": 0.3383, "open_interest": 2.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0025, "vega": 0.152, "theta": -0.0608, "rho": -0.0236, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IWV261218C00375000", "bid": 57.1, "bid_size": 27.0, "ask": 61.0, "ask_size": 33.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": 0.9447, "gamma": 0.0028, "vega": 0.1555, "theta": -0.0549, "rho": 0.3184, "theo": 59.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "IWV261218P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -0.0609, "gamma": 0.0029, "vega": 0.1692, "theta": -0.0649, "rho": -0.027, "theo": 1.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IWV261218C00380000", "bid": 52.0, "bid_size": 28.0, "ask": 56.0, "ask_size": 34.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0033, "vega": 0.1727, "theta": -0.0598, "rho": 0.3198, "theo": 54.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "IWV261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0035, "vega": 0.1889, "theta": -0.0694, "rho": -0.0311, "theo": 1.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IWV261218C00385000", "bid": 47.0, "bid_size": 31.0, "ask": 51.5, "ask_size": 33.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.9255, "gamma": 0.0039, "vega": 0.199, "theta": -0.065, "rho": 0.3204, "theo": 49.5486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "IWV261218P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0817, "gamma": 0.0041, "vega": 0.2122, "theta": -0.0741, "rho": -0.0362, "theo": 1.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IWV261218C00390000", "bid": 42.5, "bid_size": 28.0, "ask": 46.5, "ask_size": 33.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0046, "vega": 0.2177, "theta": -0.0705, "rho": 0.3202, "theo": 44.7476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "IWV261218P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0048, "vega": 0.2373, "theta": -0.079, "rho": -0.042, "theo": 1.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "IWV261218C00395000", "bid": 37.5, "bid_size": 28.0, "ask": 41.5, "ask_size": 35.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.8971, "gamma": 0.0055, "vega": 0.2537, "theta": -0.0763, "rho": 0.3188, "theo": 39.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "IWV261218P00395000", "bid": 0.1, "bid_size": 727.0, "ask": 3.6, "ask_size": 54.0, "iv": 0.2417, "open_interest": 1.0, "volume": 0.0, "delta": -0.1123, "gamma": 0.0058, "vega": 0.2674, "theta": -0.0842, "rho": -0.0495, "theo": 1.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "IWV261218C00400000", "bid": 32.9, "bid_size": 28.0, "ask": 37.0, "ask_size": 33.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0066, "vega": 0.2784, "theta": -0.0824, "rho": 0.316, "theo": 35.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "IWV261218P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 36.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0069, "vega": 0.2996, "theta": -0.0896, "rho": -0.0583, "theo": 2.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "IWV261218C00405000", "bid": 28.5, "bid_size": 28.0, "ask": 32.5, "ask_size": 33.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.008, "vega": 0.3221, "theta": -0.0886, "rho": 0.311, "theo": 30.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "IWV261218P00405000", "bid": 0.2, "bid_size": 732.0, "ask": 4.2, "ask_size": 59.0, "iv": 0.204, "open_interest": 1.0, "volume": 0.0, "delta": -0.1591, "gamma": 0.0083, "vega": 0.3376, "theta": -0.095, "rho": -0.0695, "theo": 2.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "IWV261218C00410000", "bid": 24.0, "bid_size": 28.0, "ask": 28.0, "ask_size": 33.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0097, "vega": 0.3583, "theta": -0.0947, "rho": 0.3042, "theo": 26.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "IWV261218P00410000", "bid": 1.0, "bid_size": 35.0, "ask": 4.6, "ask_size": 36.0, "iv": 0.1949, "open_interest": 1.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.01, "vega": 0.3804, "theta": -0.1002, "rho": -0.0842, "theo": 2.9385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-28T09:30:31", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "IWV261218C00415000", "bid": 19.2, "bid_size": 34.0, "ask": 23.5, "ask_size": 33.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0118, "vega": 0.4035, "theta": -0.1005, "rho": 0.2927, "theo": 21.6071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "IWV261218P00415000", "bid": 1.5, "bid_size": 36.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.2338, "gamma": 0.0121, "vega": 0.4244, "theta": -0.1049, "rho": -0.1018, "theo": 3.5303, "change": 0.0, "open": 0.0, "high": 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": "IWV261218C00420000", "bid": 15.3, "bid_size": 34.0, "ask": 19.0, "ask_size": 35.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.7304, "gamma": 0.0143, "vega": 0.454, "theta": -0.1054, "rho": 0.2767, "theo": 17.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IWV261218P00420000", "bid": 2.9, "bid_size": 34.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.2877, "gamma": 0.0145, "vega": 0.4695, "theta": -0.1085, "rho": -0.1246, "theo": 4.3144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IWV261218C00425000", "bid": 11.2, "bid_size": 36.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.1534, "open_interest": 0.0, "volume": 0.0, "delta": 0.6634, "gamma": 0.017, "vega": 0.5, "theta": -0.1085, "rho": 0.2545, "theo": 13.3536, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00425000", "bid": 3.4, "bid_size": 35.0, "ask": 7.1, "ask_size": 35.0, "iv": 0.156, "open_interest": 1.0, "volume": 0.0, "delta": -0.3566, "gamma": 0.0171, "vega": 0.5122, "theta": -0.11, "rho": -0.1541, "theo": 5.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T15:54:03", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IWV261218C00430000", "bid": 8.3, "bid_size": 49.0, "ask": 11.3, "ask_size": 62.0, "iv": 0.148, "open_interest": 1.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0196, "vega": 0.5331, "theta": -0.1085, "rho": 0.2251, "theo": 9.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T09:30:31", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IWV261218P00430000", "bid": 4.8, "bid_size": 35.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.1434, "open_interest": 0.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0195, "vega": 0.5416, "theta": -0.1082, "rho": -0.1911, "theo": 6.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IWV261218C00435000", "bid": 5.3, "bid_size": 37.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.1442, "open_interest": 4.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0213, "vega": 0.5425, "theta": -0.1042, "rho": 0.1897, "theo": 6.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-02T09:30:01", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IWV261218P00435000", "bid": 7.0, "bid_size": 35.0, "ask": 10.5, "ask_size": 35.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0209, "vega": 0.5437, "theta": -0.102, "rho": -0.2332, "theo": 8.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IWV261218C00440000", "bid": 2.6, "bid_size": 39.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.1304, "open_interest": 0.0, "volume": 0.0, "delta": 0.3693, "gamma": 0.0208, "vega": 0.5164, "theta": -0.0952, "rho": 0.1469, "theo": 4.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.56, "last_trade_time": "2026-10-23T12:55:36", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "IWV261218P00440000", "bid": 9.0, "bid_size": 34.0, "ask": 13.3, "ask_size": 35.0, "iv": 0.122, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0202, "vega": 0.508, "theta": -0.0916, "rho": -0.2768, "theo": 11.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "IWV261218C00445000", "bid": 0.9, "bid_size": 35.0, "ask": 4.3, "ask_size": 39.0, "iv": 0.1259, "open_interest": 0.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0184, "vega": 0.4621, "theta": -0.0833, "rho": 0.1113, "theo": 2.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IWV261218P00445000", "bid": 12.5, "bid_size": 26.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.115, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0179, "vega": 0.4467, "theta": -0.0795, "rho": -0.3088, "theo": 15.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "IWV261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.1291, "open_interest": 0.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.015, "vega": 0.3868, "theta": -0.0711, "rho": 0.0804, "theo": 1.9825, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00450000", "bid": 16.5, "bid_size": 26.0, "ask": 20.5, "ask_size": 22.0, "iv": 0.1091, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.015, "vega": 0.3748, "theta": -0.0692, "rho": -0.3094, "theo": 19.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "IWV261218C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 40.0, "iv": 0.1427, "open_interest": 0.0, "volume": 0.0, "delta": 0.1454, "gamma": 0.0118, "vega": 0.3214, "theta": -0.0604, "rho": 0.0595, "theo": 1.3963, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00455000", "bid": 21.0, "bid_size": 26.0, "ask": 25.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0127, "vega": 0.3001, "theta": -0.0613, "rho": -0.292, "theo": 23.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "IWV261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 39.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.1087, "gamma": 0.0091, "vega": 0.2651, "theta": -0.0515, "rho": 0.0448, "theo": 1.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IWV261218P00460000", "bid": 26.0, "bid_size": 11.0, "ask": 30.5, "ask_size": 12.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": -0.912, "gamma": 0.0111, "vega": 0.2318, "theta": -0.0574, "rho": -0.2438, "theo": 28.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IWV261218C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0071, "vega": 0.2189, "theta": -0.0443, "rho": 0.0344, "theo": 0.7819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IWV261218P00465000", "bid": 31.0, "bid_size": 11.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0106, "vega": 0.1716, "theta": -0.0608, "rho": -0.1674, "theo": 33.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "IWV261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0056, "vega": 0.183, "theta": -0.0384, "rho": 0.027, "theo": 0.6141, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00470000", "bid": 36.0, "bid_size": 11.0, "ask": 39.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0084, "vega": 0.1095, "theta": -0.0748, "rho": -0.0978, "theo": 38.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "IWV261218C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 39.0, "iv": 0.2097, "open_interest": 0.0, "volume": 0.0, "delta": 0.0518, "gamma": 0.0044, "vega": 0.1552, "theta": -0.0336, "rho": 0.0216, "theo": 0.494, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00475000", "bid": 41.0, "bid_size": 21.0, "ask": 45.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9843, "gamma": 0.0055, "vega": 0.0547, "theta": -0.0568, "rho": -0.0572, "theo": 43.1616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "IWV261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0036, "vega": 0.1306, "theta": -0.0297, "rho": 0.0176, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IWV261218P00480000", "bid": 46.0, "bid_size": 11.0, "ask": 50.5, "ask_size": 21.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0029, "vega": 0.0285, "theta": -0.0428, "rho": 0.0, "theo": 48.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "IWV261218C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.243, "open_interest": 0.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.0029, "vega": 0.1124, "theta": -0.0264, "rho": 0.0145, "theo": 0.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IWV261218P00485000", "bid": 51.0, "bid_size": 22.0, "ask": 55.5, "ask_size": 21.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0011, "vega": 0.0024, "theta": -0.0428, "rho": 0.0, "theo": 53.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "IWV261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 39.0, "iv": 0.2594, "open_interest": 0.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0024, "vega": 0.0967, "theta": -0.0237, "rho": 0.0121, "theo": 0.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IWV261218P00490000", "bid": 56.0, "bid_size": 21.0, "ask": 60.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 58.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "IWV270219C00255000", "bid": 177.0, "bid_size": 20.0, "ask": 181.5, "ask_size": 21.0, "iv": 0.5221, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0003, "vega": 0.0812, "theta": 0.0, "rho": 0.686, "theo": 178.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.449996948242}, {"option": "IWV270219P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.6356, "open_interest": 1.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0003, "vega": 0.0815, "theta": -0.0189, "rho": -0.017, "theo": 0.5694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-06-29T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00260000", "bid": 171.8, "bid_size": 20.0, "ask": 176.4, "ask_size": 2.0, "iv": 0.4821, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0004, "vega": 0.087, "theta": 0.0, "rho": 0.6983, "theo": 174.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "IWV270219P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.6159, "open_interest": 1.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0004, "vega": 0.0874, "theta": -0.0198, "rho": -0.0184, "theo": 0.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00265000", "bid": 167.1, "bid_size": 11.0, "ask": 171.5, "ask_size": 12.0, "iv": 0.4809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0004, "vega": 0.0933, "theta": 0.0, "rho": 0.7105, "theo": 169.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.650001525879}, {"option": "IWV270219P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5966, "open_interest": 1.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0004, "vega": 0.0938, "theta": -0.0208, "rho": -0.0199, "theo": 0.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00270000", "bid": 162.1, "bid_size": 20.0, "ask": 166.5, "ask_size": 2.0, "iv": 0.4582, "open_interest": 0.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0004, "vega": 0.1, "theta": 0.0, "rho": 0.7225, "theo": 164.3074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "IWV270219P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5776, "open_interest": 1.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0004, "vega": 0.1009, "theta": -0.0218, "rho": -0.0216, "theo": 0.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-06-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00275000", "bid": 157.2, "bid_size": 20.0, "ask": 161.5, "ask_size": 2.0, "iv": 0.4411, "open_interest": 0.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0005, "vega": 0.1073, "theta": 0.0, "rho": 0.7344, "theo": 159.4205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "IWV270219P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0005, "vega": 0.1078, "theta": -0.0228, "rho": -0.0234, "theo": 0.7427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270219C00280000", "bid": 152.5, "bid_size": 20.0, "ask": 157.0, "ask_size": 21.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0005, "vega": 0.1149, "theta": 0.0, "rho": 0.7461, "theo": 154.5372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.949996948242}, {"option": "IWV270219P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0005, "vega": 0.1155, "theta": -0.0239, "rho": -0.0253, "theo": 0.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00285000", "bid": 147.4, "bid_size": 22.0, "ask": 151.9, "ask_size": 14.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0006, "vega": 0.1231, "theta": 0.0, "rho": 0.7577, "theo": 149.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.949996948242}, {"option": "IWV270219P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0006, "vega": 0.1237, "theta": -0.025, "rho": -0.0274, "theo": 0.8496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00290000", "bid": 142.8, "bid_size": 22.0, "ask": 147.0, "ask_size": 15.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0006, "vega": 0.1319, "theta": 0.0, "rho": 0.769, "theo": 144.7823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.25}, {"option": "IWV270219P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5045, "open_interest": 0.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0006, "vega": 0.1326, "theta": -0.0262, "rho": -0.0297, "theo": 0.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00295000", "bid": 137.9, "bid_size": 22.0, "ask": 142.0, "ask_size": 13.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0007, "vega": 0.1414, "theta": 0.0, "rho": 0.7801, "theo": 139.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "IWV270219P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4869, "open_interest": 0.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0007, "vega": 0.1426, "theta": -0.0274, "rho": -0.0322, "theo": 0.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00300000", "bid": 133.0, "bid_size": 22.0, "ask": 137.0, "ask_size": 4.0, "iv": 0.3927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0007, "vega": 0.1518, "theta": 0.0, "rho": 0.791, "theo": 135.0458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.449996948242}, {"option": "IWV270219P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4695, "open_interest": 1.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0007, "vega": 0.1528, "theta": -0.0286, "rho": -0.035, "theo": 1.0434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-06-22T09:30:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00305000", "bid": 127.9, "bid_size": 22.0, "ask": 132.4, "ask_size": 1.0, "iv": 0.3834, "open_interest": 1.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0008, "vega": 0.1627, "theta": 0.0, "rho": 0.8015, "theo": 130.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.35, "last_trade_time": "2026-07-06T09:30:31", "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "IWV270219P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0008, "vega": 0.1637, "theta": -0.0299, "rho": -0.038, "theo": 1.1188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00310000", "bid": 123.1, "bid_size": 22.0, "ask": 127.5, "ask_size": 23.0, "iv": 0.3737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0009, "vega": 0.1744, "theta": 0.0, "rho": 0.8118, "theo": 125.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "IWV270219P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4355, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0009, "vega": 0.1755, "theta": -0.0313, "rho": -0.0412, "theo": 1.2002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270219C00315000", "bid": 118.4, "bid_size": 22.0, "ask": 122.5, "ask_size": 14.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.001, "vega": 0.187, "theta": 0.0, "rho": 0.8217, "theo": 120.4847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "IWV270219P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.001, "vega": 0.1882, "theta": -0.0327, "rho": -0.0447, "theo": 1.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270219C00320000", "bid": 113.0, "bid_size": 23.0, "ask": 117.5, "ask_size": 5.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0011, "vega": 0.2007, "theta": 0.0, "rho": 0.8313, "theo": 115.6449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "IWV270219P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0011, "vega": 0.2026, "theta": -0.0342, "rho": -0.0488, "theo": 1.3844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00325000", "bid": 108.4, "bid_size": 22.0, "ask": 112.9, "ask_size": 22.0, "iv": 0.3378, "open_interest": 4.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0012, "vega": 0.2156, "theta": -0.0017, "rho": 0.8403, "theo": 110.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.95, "last_trade_time": "2026-08-27T14:52:50", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "IWV270219P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3859, "open_interest": 1.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0012, "vega": 0.2171, "theta": -0.0357, "rho": -0.0532, "theo": 1.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270219C00330000", "bid": 103.8, "bid_size": 22.0, "ask": 108.0, "ask_size": 14.0, "iv": 0.332, "open_interest": 9.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0013, "vega": 0.2314, "theta": -0.0048, "rho": 0.8488, "theo": 105.9916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.81, "last_trade_time": "2026-07-29T14:37:47", "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "IWV270219P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3697, "open_interest": 2.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0013, "vega": 0.2331, "theta": -0.0373, "rho": -0.0578, "theo": 1.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219C00335000", "bid": 98.5, "bid_size": 21.0, "ask": 103.0, "ask_size": 7.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9458, "gamma": 0.0015, "vega": 0.2482, "theta": -0.0079, "rho": 0.8569, "theo": 101.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4500007629394}, {"option": "IWV270219P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3537, "open_interest": 1.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0015, "vega": 0.2502, "theta": -0.039, "rho": -0.063, "theo": 1.7282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270219C00340000", "bid": 94.2, "bid_size": 22.0, "ask": 98.5, "ask_size": 23.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0016, "vega": 0.2666, "theta": -0.0111, "rho": 0.8644, "theo": 96.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.75}, {"option": "IWV270219P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0016, "vega": 0.2692, "theta": -0.0407, "rho": -0.0689, "theo": 1.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270219C00345000", "bid": 89.4, "bid_size": 22.0, "ask": 93.5, "ask_size": 23.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0018, "vega": 0.2866, "theta": -0.0143, "rho": 0.8711, "theo": 91.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "IWV270219P00345000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3228, "open_interest": 1.0, "volume": 0.0, "delta": -0.0642, "gamma": 0.0018, "vega": 0.2892, "theta": -0.0425, "rho": -0.0756, "theo": 2.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IWV270219C00350000", "bid": 84.6, "bid_size": 13.0, "ask": 88.5, "ask_size": 5.0, "iv": 0.2883, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.002, "vega": 0.3081, "theta": -0.0176, "rho": 0.8769, "theo": 86.8211, "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": 81.25}, {"option": "IWV270219P00350000", "bid": 0.05, "bid_size": 702.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3072, "open_interest": 1.0, "volume": 0.0, "delta": -0.0705, "gamma": 0.002, "vega": 0.3108, "theta": -0.0443, "rho": -0.0824, "theo": 2.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-12T09:56:20", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IWV270219C00355000", "bid": 79.5, "bid_size": 22.0, "ask": 84.0, "ask_size": 14.0, "iv": 0.278, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0022, "vega": 0.331, "theta": -0.0209, "rho": 0.8819, "theo": 82.0659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.4500007629394}, {"option": "IWV270219P00355000", "bid": 0.2, "bid_size": 701.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0776, "gamma": 0.0022, "vega": 0.3339, "theta": -0.0462, "rho": -0.0904, "theo": 2.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IWV270219C00360000", "bid": 75.1, "bid_size": 22.0, "ask": 79.0, "ask_size": 12.0, "iv": 0.2704, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0024, "vega": 0.3558, "theta": -0.0243, "rho": 0.8859, "theo": 77.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8499984741211}, {"option": "IWV270219P00360000", "bid": 0.05, "bid_size": 702.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0856, "gamma": 0.0025, "vega": 0.36, "theta": -0.0481, "rho": -0.0992, "theo": 2.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "IWV270219C00365000", "bid": 70.4, "bid_size": 22.0, "ask": 74.5, "ask_size": 23.0, "iv": 0.2648, "open_interest": 5.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0027, "vega": 0.3829, "theta": -0.0277, "rho": 0.8885, "theo": 72.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.37, "last_trade_time": "2026-07-20T11:41:26", "percent_change": 0.0, "prev_day_close": 67.25}, {"option": "IWV270219P00365000", "bid": 0.6, "bid_size": 28.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2683, "open_interest": 23.0, "volume": 0.0, "delta": -0.0945, "gamma": 0.0028, "vega": 0.3868, "theta": -0.0501, "rho": -0.1092, "theo": 2.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-11-03T09:54:43", "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "IWV270219C00370000", "bid": 65.1, "bid_size": 25.0, "ask": 69.5, "ask_size": 5.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.003, "vega": 0.4118, "theta": -0.0312, "rho": 0.8898, "theo": 67.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.4000015258789}, {"option": "IWV270219P00370000", "bid": 0.3, "bid_size": 36.0, "ask": 5.0, "ask_size": 36.0, "iv": 0.25, "open_interest": 0.0, "volume": 0.0, "delta": -0.1046, "gamma": 0.0031, "vega": 0.4158, "theta": -0.0522, "rho": -0.12, "theo": 3.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499998807907}, {"option": "IWV270219C00375000", "bid": 60.9, "bid_size": 22.0, "ask": 65.0, "ask_size": 14.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0034, "vega": 0.4427, "theta": -0.0346, "rho": 0.8896, "theo": 63.2668, "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": 57.6499996185303}, {"option": "IWV270219P00375000", "bid": 1.0, "bid_size": 28.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0035, "vega": 0.4479, "theta": -0.0543, "rho": -0.1324, "theo": 3.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "IWV270219C00380000", "bid": 56.4, "bid_size": 22.0, "ask": 60.5, "ask_size": 23.0, "iv": 0.2372, "open_interest": 15.0, "volume": 0.0, "delta": 0.872, "gamma": 0.0038, "vega": 0.4764, "theta": -0.0381, "rho": 0.8873, "theo": 58.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-11-05T09:35:06", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "IWV270219P00380000", "bid": 1.1, "bid_size": 28.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.234, "open_interest": 0.0, "volume": 0.0, "delta": -0.1291, "gamma": 0.0039, "vega": 0.482, "theta": -0.0564, "rho": -0.1462, "theo": 3.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "IWV270219C00385000", "bid": 51.9, "bid_size": 22.0, "ask": 56.0, "ask_size": 23.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": 0.8577, "gamma": 0.0042, "vega": 0.5122, "theta": -0.0416, "rho": 0.8828, "theo": 54.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8999996185303}, {"option": "IWV270219P00385000", "bid": 1.5, "bid_size": 28.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.2271, "open_interest": 1.0, "volume": 0.0, "delta": -0.1439, "gamma": 0.0044, "vega": 0.5178, "theta": -0.0585, "rho": -0.1614, "theo": 4.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-07-16T14:32:13", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IWV270219C00390000", "bid": 47.2, "bid_size": 22.0, "ask": 51.5, "ask_size": 22.0, "iv": 0.2198, "open_interest": 10.0, "volume": 0.0, "delta": 0.8413, "gamma": 0.0048, "vega": 0.5502, "theta": -0.045, "rho": 0.876, "theo": 49.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.51, "last_trade_time": "2026-07-20T11:43:32", "percent_change": 0.0, "prev_day_close": 44.3999996185303}, {"option": "IWV270219P00390000", "bid": 2.0, "bid_size": 28.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.2153, "open_interest": 0.0, "volume": 0.0, "delta": -0.1608, "gamma": 0.0049, "vega": 0.558, "theta": -0.0606, "rho": -0.1791, "theo": 4.4077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IWV270219C00395000", "bid": 42.9, "bid_size": 22.0, "ask": 47.0, "ask_size": 23.0, "iv": 0.2123, "open_interest": 10.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0053, "vega": 0.5911, "theta": -0.0483, "rho": 0.8658, "theo": 45.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.52, "last_trade_time": "2026-07-20T11:46:02", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "IWV270219P00395000", "bid": 2.7, "bid_size": 28.0, "ask": 6.5, "ask_size": 35.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.0055, "vega": 0.5984, "theta": -0.0626, "rho": -0.1986, "theo": 4.8765, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00400000", "bid": 38.5, "bid_size": 22.0, "ask": 42.5, "ask_size": 23.0, "iv": 0.2027, "open_interest": 17.0, "volume": 0.0, "delta": 0.801, "gamma": 0.006, "vega": 0.6335, "theta": -0.0515, "rho": 0.8524, "theo": 40.6192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.29, "last_trade_time": "2026-10-19T15:01:31", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "IWV270219P00400000", "bid": 2.9, "bid_size": 28.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.1972, "open_interest": 2.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0062, "vega": 0.6412, "theta": -0.0646, "rho": -0.2212, "theo": 5.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "IWV270219C00405000", "bid": 34.1, "bid_size": 22.0, "ask": 38.0, "ask_size": 22.0, "iv": 0.192, "open_interest": 4.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0067, "vega": 0.6782, "theta": -0.0544, "rho": 0.8345, "theo": 36.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.8, "last_trade_time": "2026-11-05T09:34:26", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "IWV270219P00405000", "bid": 3.8, "bid_size": 28.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.1935, "open_interest": 2.0, "volume": 0.0, "delta": -0.229, "gamma": 0.007, "vega": 0.6871, "theta": -0.0663, "rho": -0.2455, "theo": 6.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IWV270219C00410000", "bid": 29.9, "bid_size": 14.0, "ask": 34.0, "ask_size": 15.0, "iv": 0.1852, "open_interest": 0.0, "volume": 0.0, "delta": 0.7475, "gamma": 0.0075, "vega": 0.7234, "theta": -0.0571, "rho": 0.8118, "theo": 32.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "IWV270219P00410000", "bid": 4.5, "bid_size": 28.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.1828, "open_interest": 3.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0079, "vega": 0.7315, "theta": -0.0679, "rho": -0.2736, "theo": 6.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IWV270219C00415000", "bid": 26.1, "bid_size": 22.0, "ask": 30.0, "ask_size": 23.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0084, "vega": 0.7688, "theta": -0.0594, "rho": 0.7831, "theo": 27.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "IWV270219P00415000", "bid": 5.4, "bid_size": 28.0, "ask": 9.5, "ask_size": 35.0, "iv": 0.1753, "open_interest": 1.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0089, "vega": 0.7769, "theta": -0.0692, "rho": -0.3046, "theo": 7.6443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IWV270219C00420000", "bid": 22.1, "bid_size": 25.0, "ask": 26.0, "ask_size": 26.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0094, "vega": 0.8117, "theta": -0.0612, "rho": 0.748, "theo": 23.9875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "IWV270219P00420000", "bid": 6.5, "bid_size": 27.0, "ask": 10.5, "ask_size": 35.0, "iv": 0.167, "open_interest": 1.0, "volume": 0.0, "delta": -0.3361, "gamma": 0.0099, "vega": 0.8207, "theta": -0.07, "rho": -0.3402, "theo": 8.6772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-10-02T09:30:02", "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IWV270219C00425000", "bid": 18.4, "bid_size": 35.0, "ask": 22.0, "ask_size": 22.0, "iv": 0.1606, "open_interest": 3.0, "volume": 0.0, "delta": 0.6316, "gamma": 0.0103, "vega": 0.8503, "theta": -0.0622, "rho": 0.7048, "theo": 20.225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IWV270219P00425000", "bid": 7.8, "bid_size": 28.0, "ask": 11.5, "ask_size": 50.0, "iv": 0.1577, "open_interest": 23.0, "volume": 0.0, "delta": -0.3843, "gamma": 0.0111, "vega": 0.8541, "theta": -0.0701, "rho": -0.3738, "theo": 9.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-03T09:54:43", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IWV270219C00430000", "bid": 14.9, "bid_size": 49.0, "ask": 19.0, "ask_size": 25.0, "iv": 0.1559, "open_interest": 4.0, "volume": 0.0, "delta": 0.581, "gamma": 0.0112, "vega": 0.8801, "theta": -0.0624, "rho": 0.6535, "theo": 16.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.1, "last_trade_time": "2026-10-06T09:31:35", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IWV270219P00430000", "bid": 9.0, "bid_size": 48.0, "ask": 13.0, "ask_size": 38.0, "iv": 0.148, "open_interest": 3.0, "volume": 2.0, "delta": -0.44, "gamma": 0.0122, "vega": 0.8782, "theta": -0.0694, "rho": -0.4099, "theo": 11.4433, "change": -3.7, "open": 12.0, "high": 12.0, "low": 11.3, "tick": "down", "last_trade_price": 11.3, "last_trade_time": "2026-11-11T11:59:06", "percent_change": -24.6667, "prev_day_close": 15.0}, {"option": "IWV270219C00435000", "bid": 12.4, "bid_size": 29.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.1494, "open_interest": 3.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.012, "vega": 0.8966, "theta": -0.0615, "rho": 0.594, "theo": 13.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.41, "last_trade_time": "2026-08-06T13:02:36", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IWV270219P00435000", "bid": 11.0, "bid_size": 38.0, "ask": 15.0, "ask_size": 35.0, "iv": 0.1426, "open_interest": 4.0, "volume": 0.0, "delta": -0.5033, "gamma": 0.0131, "vega": 0.8853, "theta": -0.0676, "rho": -0.4456, "theo": 13.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.46, "last_trade_time": "2026-08-13T15:57:52", "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IWV270219C00440000", "bid": 9.4, "bid_size": 28.0, "ask": 13.0, "ask_size": 31.0, "iv": 0.146, "open_interest": 1.0, "volume": 0.0, "delta": 0.4621, "gamma": 0.0125, "vega": 0.8949, "theta": -0.0594, "rho": 0.5271, "theo": 10.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IWV270219P00440000", "bid": 13.0, "bid_size": 30.0, "ask": 17.0, "ask_size": 25.0, "iv": 0.1331, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0138, "vega": 0.8667, "theta": -0.0642, "rho": -0.4764, "theo": 15.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "IWV270219C00445000", "bid": 6.9, "bid_size": 28.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.1403, "open_interest": 0.0, "volume": 0.0, "delta": 0.3973, "gamma": 0.0126, "vega": 0.871, "theta": -0.0561, "rho": 0.4554, "theo": 8.2099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IWV270219P00445000", "bid": 16.0, "bid_size": 25.0, "ask": 20.0, "ask_size": 22.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.6463, "gamma": 0.0139, "vega": 0.819, "theta": -0.0591, "rho": -0.4985, "theo": 18.2992, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00450000", "bid": 4.8, "bid_size": 32.0, "ask": 8.2, "ask_size": 31.0, "iv": 0.1343, "open_interest": 2.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0122, "vega": 0.8245, "theta": -0.0519, "rho": 0.3835, "theo": 6.2417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.83, "last_trade_time": "2026-08-17T13:11:49", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IWV270219P00450000", "bid": 19.0, "bid_size": 26.0, "ask": 23.0, "ask_size": 22.0, "iv": 0.1236, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0134, "vega": 0.7435, "theta": -0.0522, "rho": -0.5105, "theo": 21.5395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "IWV270219C00455000", "bid": 3.1, "bid_size": 28.0, "ask": 6.5, "ask_size": 30.0, "iv": 0.1304, "open_interest": 4.0, "volume": 0.0, "delta": 0.2743, "gamma": 0.0114, "vega": 0.76, "theta": -0.0471, "rho": 0.3163, "theo": 4.7188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IWV270219P00455000", "bid": 22.5, "bid_size": 24.0, "ask": 26.5, "ask_size": 22.0, "iv": 0.1167, "open_interest": 0.0, "volume": 0.0, "delta": -0.7828, "gamma": 0.0122, "vega": 0.6485, "theta": -0.0442, "rho": -0.5084, "theo": 25.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "IWV270219C00460000", "bid": 1.7, "bid_size": 35.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.1293, "open_interest": 0.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0102, "vega": 0.6854, "theta": -0.0422, "rho": 0.2575, "theo": 3.5843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IWV270219P00460000", "bid": 27.0, "bid_size": 3.0, "ask": 30.7, "ask_size": 22.0, "iv": 0.1185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8378, "gamma": 0.0109, "vega": 0.5461, "theta": -0.0364, "rho": -0.4972, "theo": 29.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "IWV270219C00465000", "bid": 0.1, "bid_size": 701.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.1257, "open_interest": 0.0, "volume": 0.0, "delta": 0.1808, "gamma": 0.0089, "vega": 0.609, "theta": -0.0376, "rho": 0.2086, "theo": 2.7576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219P00465000", "bid": 31.0, "bid_size": 23.0, "ask": 35.4, "ask_size": 22.0, "iv": 0.112, "open_interest": 0.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.0097, "vega": 0.4427, "theta": -0.0314, "rho": -0.4544, "theo": 33.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "IWV270219C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.1379, "open_interest": 3.0, "volume": 0.0, "delta": 0.1469, "gamma": 0.0077, "vega": 0.5367, "theta": -0.0334, "rho": 0.1696, "theo": 2.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-09-02T11:22:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219P00470000", "bid": 36.0, "bid_size": 25.0, "ask": 40.5, "ask_size": 23.0, "iv": 0.1271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9247, "gamma": 0.0104, "vega": 0.3383, "theta": -0.0274, "rho": -0.3677, "theo": 38.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "IWV270219C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1504, "open_interest": 1.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0065, "vega": 0.471, "theta": -0.0297, "rho": 0.1388, "theo": 1.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-06-30T09:30:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219P00475000", "bid": 41.0, "bid_size": 10.0, "ask": 45.5, "ask_size": 12.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0105, "vega": 0.2232, "theta": -0.0386, "rho": -0.1765, "theo": 43.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "IWV270219C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1626, "open_interest": 1.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0055, "vega": 0.4133, "theta": -0.0266, "rho": 0.1144, "theo": 1.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219P00480000", "bid": 46.0, "bid_size": 11.0, "ask": 50.5, "ask_size": 21.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0053, "vega": 0.0834, "theta": -0.0739, "rho": 0.0, "theo": 48.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8500003814697}, {"option": "IWV270219C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1743, "open_interest": 1.0, "volume": 0.0, "delta": 0.0828, "gamma": 0.0047, "vega": 0.3637, "theta": -0.0238, "rho": 0.0954, "theo": 1.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270219P00485000", "bid": 51.0, "bid_size": 11.0, "ask": 55.5, "ask_size": 21.0, "iv": 0.1615, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0012, "vega": 0.0, "theta": -0.1075, "rho": 0.0, "theo": 53.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "IWV270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.1489, "open_interest": 2.0, "volume": 0.0, "delta": 0.0698, "gamma": 0.004, "vega": 0.3207, "theta": -0.0215, "rho": 0.0802, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-10-02T09:56:00", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IWV270219P00490000", "bid": 56.0, "bid_size": 11.0, "ask": 60.5, "ask_size": 21.0, "iv": 0.1724, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1186, "rho": 0.0, "theo": 58.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "IWV270219C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1968, "open_interest": 1.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0034, "vega": 0.2843, "theta": -0.0195, "rho": 0.0681, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-08-04T09:30:05", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IWV270219P00495000", "bid": 61.0, "bid_size": 21.0, "ask": 65.5, "ask_size": 21.0, "iv": 0.1832, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1243, "rho": 0.0, "theo": 63.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "IWV270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.2065, "open_interest": 2.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.003, "vega": 0.2528, "theta": -0.0177, "rho": 0.0582, "theo": 0.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IWV270219P00500000", "bid": 66.0, "bid_size": 21.0, "ask": 70.5, "ask_size": 21.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1249, "rho": 0.0, "theo": 68.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.7999992370606}, {"option": "IWV270219C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.2159, "open_interest": 2.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0026, "vega": 0.2258, "theta": -0.0162, "rho": 0.0504, "theo": 0.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-06-30T09:30:06", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IWV270219P00505000", "bid": 71.0, "bid_size": 21.0, "ask": 75.5, "ask_size": 21.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1249, "rho": 0.0, "theo": 73.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.8499984741211}, {"option": "IWV270219C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.2262, "open_interest": 1.0, "volume": 0.0, "delta": 0.0383, "gamma": 0.0022, "vega": 0.2027, "theta": -0.0149, "rho": 0.0438, "theo": 0.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-08-05T09:30:03", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IWV270219P00510000", "bid": 76.0, "bid_size": 21.0, "ask": 80.5, "ask_size": 21.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1249, "rho": 0.0, "theo": 78.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.75}, {"option": "IWV270219C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0019, "vega": 0.1824, "theta": -0.0137, "rho": 0.0383, "theo": 0.4731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IWV270219P00515000", "bid": 81.0, "bid_size": 22.0, "ask": 85.5, "ask_size": 12.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1249, "rho": 0.0, "theo": 83.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "IWV270219C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0017, "vega": 0.165, "theta": -0.0127, "rho": 0.0338, "theo": 0.4206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IWV270219P00520000", "bid": 86.0, "bid_size": 21.0, "ask": 90.5, "ask_size": 21.0, "iv": 0.2339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1249, "rho": 0.0, "theo": 88.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "IWV270219C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.2544, "open_interest": 2.0, "volume": 0.0, "delta": 0.0264, "gamma": 0.0015, "vega": 0.1498, "theta": -0.0118, "rho": 0.03, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-07-17T11:56:51", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IWV270219P00525000", "bid": 91.0, "bid_size": 21.0, "ask": 95.5, "ask_size": 21.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1249, "rho": 0.0, "theo": 93.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.7999992370606}, {"option": "IWV270219C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.2639, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0013, "vega": 0.1364, "theta": -0.011, "rho": 0.0267, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IWV270219P00530000", "bid": 96.0, "bid_size": 21.0, "ask": 100.5, "ask_size": 21.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1249, "rho": 0.0, "theo": 98.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.849998474121}, {"option": "IWV270521C00265000", "bid": 170.2, "bid_size": 6.0, "ask": 174.0, "ask_size": 6.0, "iv": 0.3877, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0005, "vega": 0.1878, "theta": 0.0, "rho": 1.2993, "theo": 172.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.75}, {"option": "IWV270521P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4389, "open_interest": 0.0, "volume": 1.0, "delta": -0.0256, "gamma": 0.0005, "vega": 0.1901, "theta": -0.0181, "rho": -0.0594, "theo": 1.2408, "change": -1.0, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-11T09:30:01", "percent_change": -40.8163, "prev_day_close": 2.45000004768372}, {"option": "IWV270521C00270000", "bid": 164.9, "bid_size": 3.0, "ask": 169.5, "ask_size": 6.0, "iv": 0.3738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9712, "gamma": 0.0005, "vega": 0.2005, "theta": 0.0, "rho": 1.3198, "theo": 167.2631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.699996948242}, {"option": "IWV270521P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0005, "vega": 0.2025, "theta": -0.019, "rho": -0.0641, "theo": 1.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521C00275000", "bid": 160.3, "bid_size": 6.0, "ask": 164.5, "ask_size": 6.0, "iv": 0.3654, "open_interest": 0.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0006, "vega": 0.214, "theta": 0.0, "rho": 1.3399, "theo": 162.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "IWV270521P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0006, "vega": 0.2157, "theta": -0.0198, "rho": -0.0691, "theo": 1.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521C00280000", "bid": 156.3, "bid_size": 6.0, "ask": 159.5, "ask_size": 6.0, "iv": 0.3704, "open_interest": 1.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0006, "vega": 0.2281, "theta": 0.0, "rho": 1.3597, "theo": 157.7064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 160.0, "last_trade_time": "2026-11-05T09:31:07", "percent_change": 0.0, "prev_day_close": 152.199996948242}, {"option": "IWV270521P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.3983, "open_interest": 0.0, "volume": 1.0, "delta": -0.0324, "gamma": 0.0006, "vega": 0.2304, "theta": -0.0208, "rho": -0.0746, "theo": 1.5224, "change": -0.7, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-11T09:30:01", "percent_change": -28.5714, "prev_day_close": 2.45000004768372}, {"option": "IWV270521C00285000", "bid": 150.9, "bid_size": 6.0, "ask": 155.0, "ask_size": 6.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0007, "vega": 0.2431, "theta": 0.0, "rho": 1.379, "theo": 152.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "IWV270521P00285000", "bid": 0.05, "bid_size": 6.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.386, "open_interest": 0.0, "volume": 0.0, "delta": -0.035, "gamma": 0.0007, "vega": 0.2462, "theta": -0.0217, "rho": -0.0804, "theo": 1.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521C00290000", "bid": 146.1, "bid_size": 1.0, "ask": 150.5, "ask_size": 4.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0008, "vega": 0.2592, "theta": 0.0, "rho": 1.3978, "theo": 148.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.75}, {"option": "IWV270521P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0379, "gamma": 0.0008, "vega": 0.2631, "theta": -0.0227, "rho": -0.0871, "theo": 1.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270521C00295000", "bid": 141.2, "bid_size": 2.0, "ask": 145.5, "ask_size": 4.0, "iv": 0.3367, "open_interest": 1.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0008, "vega": 0.2765, "theta": -0.0005, "rho": 1.4159, "theo": 143.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 147.82, "last_trade_time": "2026-10-20T15:16:02", "percent_change": 0.0, "prev_day_close": 138.25}, {"option": "IWV270521P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.3596, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0008, "vega": 0.28, "theta": -0.0237, "rho": -0.094, "theo": 1.8708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270521C00300000", "bid": 136.3, "bid_size": 3.0, "ask": 141.0, "ask_size": 6.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0009, "vega": 0.2947, "theta": -0.0023, "rho": 1.4333, "theo": 138.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.25}, {"option": "IWV270521P00300000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.0444, "gamma": 0.0009, "vega": 0.2976, "theta": -0.0248, "rho": -0.1012, "theo": 2.0051, "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": 2.47500004805624}, {"option": "IWV270521C00305000", "bid": 131.6, "bid_size": 3.0, "ask": 136.0, "ask_size": 4.0, "iv": 0.32, "open_interest": 0.0, "volume": 0.0, "delta": 0.9513, "gamma": 0.001, "vega": 0.3137, "theta": -0.0041, "rho": 1.4502, "theo": 133.9512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.650001525879}, {"option": "IWV270521P00305000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.001, "vega": 0.3174, "theta": -0.0258, "rho": -0.1092, "theo": 2.149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270521C00310000", "bid": 127.1, "bid_size": 3.0, "ask": 131.5, "ask_size": 4.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0011, "vega": 0.3339, "theta": -0.006, "rho": 1.4664, "theo": 129.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.799999237061}, {"option": "IWV270521P00310000", "bid": 0.05, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0011, "vega": 0.3387, "theta": -0.027, "rho": -0.118, "theo": 2.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270521C00315000", "bid": 122.3, "bid_size": 1.0, "ask": 126.5, "ask_size": 2.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0012, "vega": 0.3555, "theta": -0.0078, "rho": 1.4817, "theo": 124.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "IWV270521P00315000", "bid": 0.4, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0012, "vega": 0.3613, "theta": -0.0281, "rho": -0.1277, "theo": 2.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "IWV270521C00320000", "bid": 117.6, "bid_size": 3.0, "ask": 122.0, "ask_size": 4.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0012, "vega": 0.3786, "theta": -0.0098, "rho": 1.496, "theo": 119.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.599998474121}, {"option": "IWV270521P00320000", "bid": 0.3, "bid_size": 2.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0611, "gamma": 0.0013, "vega": 0.3838, "theta": -0.0293, "rho": -0.1381, "theo": 2.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500005364418}, {"option": "IWV270521C00325000", "bid": 112.7, "bid_size": 3.0, "ask": 117.0, "ask_size": 2.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.9336, "gamma": 0.0014, "vega": 0.4029, "theta": -0.0117, "rho": 1.5093, "theo": 115.1402, "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": 109.75}, {"option": "IWV270521P00325000", "bid": 0.4, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.0663, "gamma": 0.0014, "vega": 0.4078, "theta": -0.0305, "rho": -0.1488, "theo": 2.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "IWV270521C00330000", "bid": 108.0, "bid_size": 2.0, "ask": 112.5, "ask_size": 4.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0015, "vega": 0.4283, "theta": -0.0137, "rho": 1.5216, "theo": 110.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.200000762939}, {"option": "IWV270521P00330000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 4.0, "iv": 0.2904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0015, "vega": 0.4345, "theta": -0.0318, "rho": -0.1608, "theo": 3.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "IWV270521C00335000", "bid": 103.5, "bid_size": 2.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0016, "vega": 0.4553, "theta": -0.0157, "rho": 1.5328, "theo": 105.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.399997711182}, {"option": "IWV270521P00335000", "bid": 0.75, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2795, "open_interest": 1.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0017, "vega": 0.4634, "theta": -0.0331, "rho": -0.1739, "theo": 3.2939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T13:37:06", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "IWV270521C00340000", "bid": 98.7, "bid_size": 3.0, "ask": 103.0, "ask_size": 3.0, "iv": 0.2691, "open_interest": 1.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0018, "vega": 0.4841, "theta": -0.0177, "rho": 1.5426, "theo": 101.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.91, "last_trade_time": "2026-10-29T11:36:55", "percent_change": 0.0, "prev_day_close": 95.8999977111816}, {"option": "IWV270521P00340000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 35.0, "iv": 0.2772, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0018, "vega": 0.4923, "theta": -0.0344, "rho": -0.1882, "theo": 3.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "IWV270521C00345000", "bid": 94.1, "bid_size": 3.0, "ask": 98.5, "ask_size": 4.0, "iv": 0.2641, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0019, "vega": 0.5147, "theta": -0.0198, "rho": 1.5507, "theo": 96.5835, "change": 0.0, "open": 0.0, "high": 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": "IWV270521P00345000", "bid": 1.4, "bid_size": 2.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2675, "open_interest": 0.0, "volume": 0.0, "delta": -0.0921, "gamma": 0.002, "vega": 0.5219, "theta": -0.0357, "rho": -0.2035, "theo": 3.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "IWV270521C00350000", "bid": 89.5, "bid_size": 5.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9008, "gamma": 0.0021, "vega": 0.5465, "theta": -0.0218, "rho": 1.5572, "theo": 91.9975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "IWV270521P00350000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0022, "vega": 0.5552, "theta": -0.0371, "rho": -0.2201, "theo": 4.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "IWV270521C00355000", "bid": 85.0, "bid_size": 2.0, "ask": 89.5, "ask_size": 4.0, "iv": 0.2533, "open_interest": 0.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0023, "vega": 0.5799, "theta": -0.0239, "rho": 1.5623, "theo": 87.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.2000007629394}, {"option": "IWV270521P00355000", "bid": 2.15, "bid_size": 1.0, "ask": 6.5, "ask_size": 2.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.0024, "vega": 0.5909, "theta": -0.0385, "rho": -0.2388, "theo": 4.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "IWV270521C00360000", "bid": 81.0, "bid_size": 1.0, "ask": 85.0, "ask_size": 2.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0025, "vega": 0.6154, "theta": -0.026, "rho": 1.5653, "theo": 82.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "IWV270521P00360000", "bid": 2.4, "bid_size": 2.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": -0.1187, "gamma": 0.0026, "vega": 0.6266, "theta": -0.04, "rho": -0.258, "theo": 4.7954, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00365000", "bid": 76.1, "bid_size": 2.0, "ask": 80.5, "ask_size": 4.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.8729, "gamma": 0.0027, "vega": 0.6529, "theta": -0.0281, "rho": 1.5657, "theo": 78.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "IWV270521P00365000", "bid": 2.85, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0028, "vega": 0.6636, "theta": -0.0414, "rho": -0.28, "theo": 5.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "IWV270521C00370000", "bid": 71.6, "bid_size": 2.0, "ask": 76.0, "ask_size": 2.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": 0.8617, "gamma": 0.003, "vega": 0.6916, "theta": -0.0302, "rho": 1.5639, "theo": 73.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8999977111816}, {"option": "IWV270521P00370000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.2356, "open_interest": 0.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0031, "vega": 0.7042, "theta": -0.0428, "rho": -0.3034, "theo": 5.611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "IWV270521C00375000", "bid": 67.2, "bid_size": 2.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.0032, "vega": 0.7319, "theta": -0.0322, "rho": 1.5598, "theo": 69.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.7000007629394}, {"option": "IWV270521P00375000", "bid": 3.6, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0034, "vega": 0.7463, "theta": -0.0442, "rho": -0.3291, "theo": 6.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IWV270521C00380000", "bid": 62.7, "bid_size": 3.0, "ask": 67.0, "ask_size": 3.0, "iv": 0.2207, "open_interest": 12.0, "volume": 0.0, "delta": 0.8359, "gamma": 0.0035, "vega": 0.7745, "theta": -0.0343, "rho": 1.5521, "theo": 65.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.2, "last_trade_time": "2026-10-23T13:15:18", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "IWV270521P00380000", "bid": 4.0, "bid_size": 3.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.1683, "gamma": 0.0037, "vega": 0.7878, "theta": -0.0457, "rho": -0.3567, "theo": 6.6006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IWV270521C00385000", "bid": 58.6, "bid_size": 2.0, "ask": 63.0, "ask_size": 2.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0038, "vega": 0.8182, "theta": -0.0363, "rho": 1.541, "theo": 60.8105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "IWV270521P00385000", "bid": 5.1, "bid_size": 2.0, "ask": 9.5, "ask_size": 4.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.184, "gamma": 0.004, "vega": 0.8329, "theta": -0.0471, "rho": -0.3858, "theo": 7.1731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IWV270521C00390000", "bid": 54.3, "bid_size": 3.0, "ask": 58.5, "ask_size": 3.0, "iv": 0.2104, "open_interest": 1.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0042, "vega": 0.8626, "theta": -0.0382, "rho": 1.5269, "theo": 56.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.6, "last_trade_time": "2026-11-04T15:49:49", "percent_change": 0.0, "prev_day_close": 52.1500015258789}, {"option": "IWV270521P00390000", "bid": 5.5, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.2015, "gamma": 0.0044, "vega": 0.8793, "theta": -0.0484, "rho": -0.4202, "theo": 7.8091, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00395000", "bid": 50.2, "bid_size": 3.0, "ask": 54.5, "ask_size": 4.0, "iv": 0.206, "open_interest": 1.0, "volume": 0.0, "delta": 0.7867, "gamma": 0.0045, "vega": 0.9088, "theta": -0.04, "rho": 1.5082, "theo": 52.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.4, "last_trade_time": "2026-11-05T12:10:31", "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "IWV270521P00395000", "bid": 6.1, "bid_size": 2.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.2057, "open_interest": 0.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0048, "vega": 0.9251, "theta": -0.0497, "rho": -0.4538, "theo": 8.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IWV270521C00400000", "bid": 46.1, "bid_size": 4.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.2008, "open_interest": 12.0, "volume": 0.0, "delta": 0.7669, "gamma": 0.0049, "vega": 0.9553, "theta": -0.0418, "rho": 1.4846, "theo": 48.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.82, "last_trade_time": "2026-10-20T15:19:31", "percent_change": 0.0, "prev_day_close": 44.2000007629394}, {"option": "IWV270521P00400000", "bid": 7.2, "bid_size": 2.0, "ask": 11.5, "ask_size": 2.0, "iv": 0.2003, "open_interest": 5.0, "volume": 0.0, "delta": -0.2421, "gamma": 0.0052, "vega": 0.9722, "theta": -0.051, "rho": -0.4909, "theo": 9.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-09T09:49:56", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "IWV270521C00405000", "bid": 42.3, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.7451, "gamma": 0.0053, "vega": 1.0013, "theta": -0.0434, "rho": 1.457, "theo": 44.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "IWV270521P00405000", "bid": 8.3, "bid_size": 2.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.0056, "vega": 1.0189, "theta": -0.0521, "rho": -0.532, "theo": 10.1844, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00410000", "bid": 38.3, "bid_size": 3.0, "ask": 42.5, "ask_size": 4.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0057, "vega": 1.0473, "theta": -0.0448, "rho": 1.4229, "theo": 40.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "IWV270521P00410000", "bid": 9.4, "bid_size": 2.0, "ask": 13.5, "ask_size": 4.0, "iv": 0.1906, "open_interest": 1.0, "volume": 0.0, "delta": -0.292, "gamma": 0.0061, "vega": 1.0634, "theta": -0.0532, "rho": -0.5722, "theo": 11.172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-09T10:09:18", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IWV270521C00415000", "bid": 34.5, "bid_size": 3.0, "ask": 38.5, "ask_size": 4.0, "iv": 0.1834, "open_interest": 14.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0061, "vega": 1.091, "theta": -0.046, "rho": 1.3835, "theo": 36.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.25, "last_trade_time": "2026-10-19T15:07:09", "percent_change": 0.0, "prev_day_close": 32.8000011444092}, {"option": "IWV270521P00415000", "bid": 10.1, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.321, "gamma": 0.0066, "vega": 1.1065, "theta": -0.0541, "rho": -0.6176, "theo": 12.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "IWV270521C00420000", "bid": 30.8, "bid_size": 3.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.1787, "open_interest": 1.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0066, "vega": 1.1322, "theta": -0.047, "rho": 1.3376, "theo": 32.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-09-29T15:29:08", "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "IWV270521P00420000", "bid": 11.4, "bid_size": 2.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.1779, "open_interest": 9.0, "volume": 0.0, "delta": -0.3532, "gamma": 0.0072, "vega": 1.144, "theta": -0.0548, "rho": -0.6616, "theo": 13.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.9, "last_trade_time": "2026-11-09T09:52:51", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "IWV270521C00425000", "bid": 27.2, "bid_size": 1.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.1734, "open_interest": 1.0, "volume": 0.0, "delta": 0.6343, "gamma": 0.007, "vega": 1.169, "theta": -0.0477, "rho": 1.2845, "theo": 29.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-10-19T13:26:50", "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "IWV270521P00425000", "bid": 12.8, "bid_size": 2.0, "ask": 17.5, "ask_size": 4.0, "iv": 0.1727, "open_interest": 0.0, "volume": 0.0, "delta": -0.3888, "gamma": 0.0078, "vega": 1.1761, "theta": -0.0553, "rho": -0.7093, "theo": 14.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500000953674}, {"option": "IWV270521C00430000", "bid": 23.8, "bid_size": 3.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.1677, "open_interest": 2.0, "volume": 0.0, "delta": 0.6001, "gamma": 0.0074, "vega": 1.1998, "theta": -0.0481, "rho": 1.2253, "theo": 25.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.0, "last_trade_time": "2026-10-01T13:28:43", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "IWV270521P00430000", "bid": 14.0, "bid_size": 4.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.1644, "open_interest": 4.0, "volume": 0.0, "delta": -0.428, "gamma": 0.0083, "vega": 1.1994, "theta": -0.0557, "rho": -0.7527, "theo": 16.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-09T09:47:49", "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "IWV270521C00435000", "bid": 20.6, "bid_size": 3.0, "ask": 24.5, "ask_size": 4.0, "iv": 0.1616, "open_interest": 1.0, "volume": 0.0, "delta": 0.5633, "gamma": 0.0078, "vega": 1.223, "theta": -0.048, "rho": 1.1582, "theo": 22.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.07, "last_trade_time": "2026-10-09T11:43:46", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "IWV270521P00435000", "bid": 15.7, "bid_size": 3.0, "ask": 20.3, "ask_size": 1.0, "iv": 0.1575, "open_interest": 1.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0089, "vega": 1.2112, "theta": -0.0557, "rho": -0.7923, "theo": 18.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.6, "last_trade_time": "2026-10-06T12:49:08", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "IWV270521C00440000", "bid": 17.5, "bid_size": 3.0, "ask": 21.5, "ask_size": 4.0, "iv": 0.1566, "open_interest": 13.0, "volume": 0.0, "delta": 0.5241, "gamma": 0.0082, "vega": 1.2362, "theta": -0.0476, "rho": 1.0851, "theo": 19.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.3, "last_trade_time": "2026-11-09T15:42:18", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "IWV270521P00440000", "bid": 17.7, "bid_size": 3.0, "ask": 22.3, "ask_size": 1.0, "iv": 0.1521, "open_interest": 0.0, "volume": 0.0, "delta": -0.5178, "gamma": 0.0095, "vega": 1.2062, "theta": -0.0555, "rho": -0.8212, "theo": 20.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IWV270521C00445000", "bid": 14.8, "bid_size": 1.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.1536, "open_interest": 7.0, "volume": 0.0, "delta": 0.4828, "gamma": 0.0084, "vega": 1.2379, "theta": -0.0466, "rho": 1.0059, "theo": 16.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.06, "last_trade_time": "2026-10-23T12:55:36", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "IWV270521P00445000", "bid": 20.0, "bid_size": 8.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.148, "open_interest": 0.0, "volume": 0.0, "delta": -0.5682, "gamma": 0.0099, "vega": 1.1813, "theta": -0.0547, "rho": -0.8422, "theo": 22.844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IWV270521C00450000", "bid": 12.0, "bid_size": 3.0, "ask": 16.5, "ask_size": 2.0, "iv": 0.1487, "open_interest": 1.0, "volume": 0.0, "delta": 0.4401, "gamma": 0.0085, "vega": 1.2261, "theta": -0.0453, "rho": 0.9217, "theo": 14.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.05, "last_trade_time": "2026-10-16T13:49:31", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "IWV270521P00450000", "bid": 23.0, "bid_size": 3.0, "ask": 27.3, "ask_size": 1.0, "iv": 0.1445, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0103, "vega": 1.1383, "theta": -0.0533, "rho": -0.8544, "theo": 25.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "IWV270521C00455000", "bid": 9.8, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.1445, "open_interest": 1.0, "volume": 0.0, "delta": 0.3968, "gamma": 0.0085, "vega": 1.2006, "theta": -0.0435, "rho": 0.8357, "theo": 11.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-06T12:46:29", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IWV270521P00455000", "bid": 26.0, "bid_size": 3.0, "ask": 30.3, "ask_size": 1.0, "iv": 0.1407, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.0104, "vega": 1.0702, "theta": -0.051, "rho": -0.8435, "theo": 28.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "IWV270521C00460000", "bid": 7.7, "bid_size": 2.0, "ask": 12.0, "ask_size": 4.0, "iv": 0.141, "open_interest": 13.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0084, "vega": 1.1605, "theta": -0.0413, "rho": 0.7479, "theo": 9.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-10-08T12:17:11", "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IWV270521P00460000", "bid": 29.0, "bid_size": 4.0, "ask": 33.6, "ask_size": 1.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": -0.7304, "gamma": 0.0102, "vega": 0.9713, "theta": -0.0474, "rho": -0.8133, "theo": 31.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "IWV270521C00465000", "bid": 5.7, "bid_size": 1.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.1378, "open_interest": 6.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0081, "vega": 1.1086, "theta": -0.0388, "rho": 0.6629, "theo": 8.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-10-16T10:18:43", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IWV270521P00465000", "bid": 33.0, "bid_size": 4.0, "ask": 37.2, "ask_size": 1.0, "iv": 0.1333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7824, "gamma": 0.0098, "vega": 0.865, "theta": -0.0426, "rho": -0.7644, "theo": 35.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "IWV270521C00470000", "bid": 4.0, "bid_size": 7.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.134, "open_interest": 0.0, "volume": 0.0, "delta": 0.2734, "gamma": 0.0077, "vega": 1.0461, "theta": -0.0362, "rho": 0.582, "theo": 6.7897, "change": 0.0, "open": 0.0, "high": 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": "IWV270521P00470000", "bid": 37.0, "bid_size": 4.0, "ask": 41.5, "ask_size": 2.0, "iv": 0.1327, "open_interest": 0.0, "volume": 0.0, "delta": -0.8312, "gamma": 0.0093, "vega": 0.7435, "theta": -0.0375, "rho": -0.7183, "theo": 39.5864, "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": 44.75}, {"option": "IWV270521C00475000", "bid": 2.8, "bid_size": 1.0, "ask": 7.5, "ask_size": 2.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0072, "vega": 0.9765, "theta": -0.0334, "rho": 0.5066, "theo": 5.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47500002384186}, {"option": "IWV270521P00475000", "bid": 41.5, "bid_size": 3.0, "ask": 45.8, "ask_size": 1.0, "iv": 0.1326, "open_interest": 0.0, "volume": 0.0, "delta": -0.8763, "gamma": 0.009, "vega": 0.5993, "theta": -0.0345, "rho": -0.6286, "theo": 43.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "IWV270521C00480000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.13, "open_interest": 8.0, "volume": 0.0, "delta": 0.2057, "gamma": 0.0067, "vega": 0.904, "theta": -0.0307, "rho": 0.4395, "theo": 4.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-10-09T13:00:55", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "IWV270521P00480000", "bid": 46.0, "bid_size": 4.0, "ask": 50.4, "ask_size": 2.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9264, "gamma": 0.0109, "vega": 0.4568, "theta": -0.0331, "rho": -0.4375, "theo": 48.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8999996185303}, {"option": "IWV270521C00485000", "bid": 1.0, "bid_size": 4.0, "ask": 5.8, "ask_size": 2.0, "iv": 0.1309, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0061, "vega": 0.8301, "theta": -0.0281, "rho": 0.3794, "theo": 3.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "IWV270521P00485000", "bid": 50.7, "bid_size": 1.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9644, "gamma": 0.0093, "vega": 0.2674, "theta": -0.0426, "rho": 0.0, "theo": 53.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "IWV270521C00490000", "bid": 0.5, "bid_size": 4.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.1329, "open_interest": 1.0, "volume": 0.0, "delta": 0.1531, "gamma": 0.0055, "vega": 0.7592, "theta": -0.0257, "rho": 0.3277, "theo": 3.2044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IWV270521P00490000", "bid": 55.8, "bid_size": 1.0, "ask": 60.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0028, "vega": 0.0029, "theta": -0.0709, "rho": 0.0, "theo": 58.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1000003814697}, {"option": "IWV270521C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.1345, "open_interest": 1.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.005, "vega": 0.6909, "theta": -0.0234, "rho": 0.283, "theo": 2.6904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00495000", "bid": 60.8, "bid_size": 1.0, "ask": 65.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 63.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "IWV270521C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.1424, "open_interest": 0.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.0044, "vega": 0.6284, "theta": -0.0214, "rho": 0.245, "theo": 2.2745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00500000", "bid": 65.6, "bid_size": 1.0, "ask": 70.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 68.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0499992370606}, {"option": "IWV270521C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 19.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.0994, "gamma": 0.004, "vega": 0.5702, "theta": -0.0195, "rho": 0.2126, "theo": 1.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00505000", "bid": 70.6, "bid_size": 1.0, "ask": 75.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 73.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "IWV270521C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.1578, "open_interest": 1.0, "volume": 0.0, "delta": 0.0866, "gamma": 0.0035, "vega": 0.518, "theta": -0.0178, "rho": 0.1853, "theo": 1.6622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-07T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00510000", "bid": 75.6, "bid_size": 1.0, "ask": 80.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 78.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1000022888184}, {"option": "IWV270521C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 30.0, "iv": 0.1652, "open_interest": 0.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0031, "vega": 0.4706, "theta": -0.0163, "rho": 0.1618, "theo": 1.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00515000", "bid": 80.8, "bid_size": 1.0, "ask": 85.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 83.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "IWV270521C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0028, "vega": 0.428, "theta": -0.015, "rho": 0.1423, "theo": 1.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00520000", "bid": 85.8, "bid_size": 1.0, "ask": 90.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 88.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "IWV270521C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0025, "vega": 0.3901, "theta": -0.0138, "rho": 0.1254, "theo": 1.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00525000", "bid": 90.7, "bid_size": 2.0, "ask": 95.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 93.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "IWV270521C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0022, "vega": 0.3558, "theta": -0.0127, "rho": 0.1109, "theo": 0.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00530000", "bid": 95.7, "bid_size": 2.0, "ask": 100.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 98.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.950000762939}, {"option": "IWV270521C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.002, "vega": 0.3253, "theta": -0.0118, "rho": 0.0988, "theo": 0.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00535000", "bid": 100.6, "bid_size": 1.0, "ask": 105.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 103.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.150001525879}, {"option": "IWV270521C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0018, "vega": 0.2982, "theta": -0.0109, "rho": 0.0881, "theo": 0.7608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IWV270521P00540000", "bid": 105.6, "bid_size": 1.0, "ask": 110.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 108.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.100002288818}, {"option": "IWV270521C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2068, "open_interest": 0.0, "volume": 0.0, "delta": 0.0371, "gamma": 0.0016, "vega": 0.2737, "theta": -0.0101, "rho": 0.0788, "theo": 0.681, "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": 2.45000004768372}, {"option": "IWV270521P00545000", "bid": 110.8, "bid_size": 1.0, "ask": 115.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0709, "rho": 0.0, "theo": 113.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.049999237061}], "symbol": "IWV", "security_type": "stock", "exchange_id": 3, "current_price": 431.72, "price_change": 5.08, "price_change_percent": 1.1907, "bid": 420.0, "ask": 464.13, "bid_size": 80, "ask_size": 120, "open": 430.54, "high": 433.25, "low": 429.36, "close": 431.72, "prev_day_close": 426.64, "volume": 119895, "iv30": 13.972, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 30044937087, "last_trade_time": "2026-11-11T15:59:59", "tick": "up"}, "symbol": "IWV"}