{"timestamp": "2026-11-11 00:57:03", "data": {"options": [{"option": "IWV261120C00210000", "bid": 215.0, "bid_size": 35.0, "ask": 218.6, "ask_size": 35.0, "iv": 1.8313, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 216.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.199996948242}, {"option": "IWV261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 2.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0076, "rho": -0.0001, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 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": 210.0, "bid_size": 35.0, "ask": 213.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 211.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.199996948242}, {"option": "IWV261120P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 2.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0082, "rho": -0.0001, "theo": 0.0162, "change": 0.0, "open": 0.0, "high": 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": 205.0, "bid_size": 35.0, "ask": 208.2, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 206.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 209.25}, {"option": "IWV261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 2.0391, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.0089, "rho": -0.0001, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 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": 200.0, "bid_size": 35.0, "ask": 203.5, "ask_size": 35.0, "iv": 1.6134, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 201.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.25}, {"option": "IWV261120P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.9771, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0019, "theta": -0.0096, "rho": -0.0001, "theo": 0.0193, "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": 195.0, "bid_size": 35.0, "ask": 198.5, "ask_size": 35.0, "iv": 1.5611, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 196.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.199996948242}, {"option": "IWV261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.9163, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0021, "theta": -0.0103, "rho": -0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 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": 190.0, "bid_size": 35.0, "ask": 193.3, "ask_size": 35.0, "iv": 0.9688, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 191.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.25}, {"option": "IWV261120P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.8568, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0023, "theta": -0.0112, "rho": -0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 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": 185.0, "bid_size": 35.0, "ask": 188.3, "ask_size": 35.0, "iv": 0.506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0095, "rho": 0.0, "theo": 186.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.25}, {"option": "IWV261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.7985, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0026, "theta": -0.012, "rho": -0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00245000", "bid": 180.0, "bid_size": 35.0, "ask": 183.6, "ask_size": 35.0, "iv": 1.4555, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": -0.0095, "rho": 0.0002, "theo": 181.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.25}, {"option": "IWV261120P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.7414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0028, "theta": -0.013, "rho": -0.0002, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00250000", "bid": 175.0, "bid_size": 35.0, "ask": 178.4, "ask_size": 35.0, "iv": 1.3026, "open_interest": 11.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": -0.0098, "rho": 0.001, "theo": 176.6502, "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": 179.099998474121}, {"option": "IWV261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.6852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0031, "theta": -0.014, "rho": -0.0002, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 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": 170.0, "bid_size": 35.0, "ask": 173.5, "ask_size": 35.0, "iv": 1.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0004, "theta": -0.0101, "rho": 0.001, "theo": 171.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.300003051758}, {"option": "IWV261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0151, "rho": -0.0002, "theo": 0.0327, "change": 0.0, "open": 0.0, "high": 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": 165.0, "bid_size": 34.0, "ask": 168.4, "ask_size": 35.0, "iv": 1.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0004, "theta": -0.0105, "rho": 0.001, "theo": 166.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.25}, {"option": "IWV261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0163, "rho": -0.0002, "theo": 0.0357, "change": 0.0, "open": 0.0, "high": 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": 160.0, "bid_size": 35.0, "ask": 163.4, "ask_size": 35.0, "iv": 1.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0005, "theta": -0.0109, "rho": 0.0012, "theo": 161.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.25}, {"option": "IWV261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0176, "rho": -0.0003, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 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": 155.0, "bid_size": 35.0, "ask": 158.3, "ask_size": 35.0, "iv": 0.8296, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0113, "rho": 0.0014, "theo": 156.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.400001525879}, {"option": "IWV261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.4706, "open_interest": 1.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0047, "theta": -0.019, "rho": -0.0003, "theo": 0.0428, "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": 150.2, "bid_size": 35.0, "ask": 153.6, "ask_size": 35.0, "iv": 1.2304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0116, "rho": 0.0015, "theo": 151.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.099998474121}, {"option": "IWV261120P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 1.4192, "open_interest": 0.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0206, "rho": -0.0003, "theo": 0.0469, "change": 0.0, "open": 0.0, "high": 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": 145.0, "bid_size": 35.0, "ask": 148.5, "ask_size": 35.0, "iv": 1.0917, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0126, "rho": 0.0057, "theo": 146.6539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.25}, {"option": "IWV261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 45.0, "iv": 1.1837, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0222, "rho": -0.0004, "theo": 0.0515, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00285000", "bid": 140.0, "bid_size": 35.0, "ask": 143.6, "ask_size": 35.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0144, "rho": 0.0058, "theo": 141.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.349998474121}, {"option": "IWV261120P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 42.0, "iv": 1.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0001, "vega": 0.0064, "theta": -0.024, "rho": -0.0004, "theo": 0.0565, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00290000", "bid": 135.0, "bid_size": 35.0, "ask": 138.5, "ask_size": 35.0, "iv": 1.0075, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0162, "rho": 0.0066, "theo": 136.6582, "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": 139.199996948242}, {"option": "IWV261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0002, "vega": 0.0071, "theta": -0.026, "rho": -0.0005, "theo": 0.0622, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00295000", "bid": 130.0, "bid_size": 35.0, "ask": 133.5, "ask_size": 35.0, "iv": 0.9665, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0032, "theta": -0.0183, "rho": 0.007, "theo": 131.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.449996948242}, {"option": "IWV261120P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.0527, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0281, "rho": -0.0005, "theo": 0.0685, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00300000", "bid": 125.2, "bid_size": 35.0, "ask": 128.8, "ask_size": 35.0, "iv": 1.0471, "open_interest": 26.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.004, "theta": -0.0198, "rho": 0.0082, "theo": 126.664, "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": 129.300003051758}, {"option": "IWV261120P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 1.0102, "open_interest": 5.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0304, "rho": -0.0006, "theo": 0.0755, "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": 0.949999988079071}, {"option": "IWV261120C00305000", "bid": 120.0, "bid_size": 35.0, "ask": 123.4, "ask_size": 35.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0062, "theta": -0.0216, "rho": 0.0153, "theo": 121.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.150001525879}, {"option": "IWV261120P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.9684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0098, "theta": -0.033, "rho": -0.0007, "theo": 0.0833, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00310000", "bid": 115.0, "bid_size": 35.0, "ask": 118.6, "ask_size": 35.0, "iv": 0.8769, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0068, "theta": -0.0254, "rho": 0.0155, "theo": 116.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.399997711182}, {"option": "IWV261120P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.011, "theta": -0.0358, "rho": -0.0008, "theo": 0.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IWV261120C00315000", "bid": 110.2, "bid_size": 35.0, "ask": 113.2, "ask_size": 35.0, "iv": 0.7685, "open_interest": 14.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0004, "vega": 0.008, "theta": -0.0294, "rho": 0.0174, "theo": 111.6811, "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": 114.599998474121}, {"option": "IWV261120P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 42.0, "iv": 0.9264, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0388, "rho": -0.0009, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00320000", "bid": 105.0, "bid_size": 35.0, "ask": 108.6, "ask_size": 35.0, "iv": 0.7977, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0338, "rho": 0.0195, "theo": 106.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.349998474121}, {"option": "IWV261120P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.9881, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0422, "rho": -0.001, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 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": 100.0, "bid_size": 35.0, "ask": 103.6, "ask_size": 35.0, "iv": 0.7589, "open_interest": 0.0, "volume": 0.0, "delta": 0.9939, "gamma": 0.0005, "vega": 0.0117, "theta": -0.0373, "rho": 0.0217, "theo": 101.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.299999237061}, {"option": "IWV261120P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.9431, "open_interest": 2.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0154, "theta": -0.0459, "rho": -0.0011, "theo": 0.126, "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": 0.975000023841858}, {"option": "IWV261120C00330000", "bid": 95.0, "bid_size": 35.0, "ask": 98.4, "ask_size": 35.0, "iv": 0.6596, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0006, "vega": 0.0137, "theta": -0.0418, "rho": 0.0269, "theo": 96.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4499969482422}, {"option": "IWV261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.8985, "open_interest": 5.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0005, "vega": 0.0173, "theta": -0.0499, "rho": -0.0013, "theo": 0.1405, "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": 0.975000023841858}, {"option": "IWV261120C00335000", "bid": 90.0, "bid_size": 35.0, "ask": 93.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0007, "vega": 0.0158, "theta": -0.0475, "rho": 0.0273, "theo": 91.7254, "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": 94.25}, {"option": "IWV261120P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 42.0, "iv": 0.8544, "open_interest": 2.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0006, "vega": 0.0195, "theta": -0.0544, "rho": -0.0014, "theo": 0.1571, "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": 0.975000023841858}, {"option": "IWV261120C00340000", "bid": 85.0, "bid_size": 35.0, "ask": 88.5, "ask_size": 35.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0008, "vega": 0.0188, "theta": -0.0535, "rho": 0.0313, "theo": 86.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "IWV261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 42.0, "iv": 0.7337, "open_interest": 6.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0007, "vega": 0.022, "theta": -0.0593, "rho": -0.0017, "theo": 0.1762, "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": 0.975000023841858}, {"option": "IWV261120C00345000", "bid": 80.0, "bid_size": 35.0, "ask": 83.7, "ask_size": 35.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0009, "vega": 0.0221, "theta": -0.0594, "rho": 0.0362, "theo": 81.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "IWV261120P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 42.0, "iv": 0.7714, "open_interest": 1.0, "volume": 0.0, "delta": -0.0136, "gamma": 0.0008, "vega": 0.025, "theta": -0.0648, "rho": -0.0019, "theo": 0.1981, "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": 0.949999988079071}, {"option": "IWV261120C00350000", "bid": 75.5, "bid_size": 35.0, "ask": 78.6, "ask_size": 35.0, "iv": 0.6445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.001, "vega": 0.025, "theta": -0.0661, "rho": 0.0378, "theo": 76.7864, "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": 79.5}, {"option": "IWV261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.5754, "open_interest": 20.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.001, "vega": 0.0284, "theta": -0.0709, "rho": -0.0022, "theo": 0.2237, "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": 70.5, "bid_size": 35.0, "ask": 73.5, "ask_size": 35.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0012, "vega": 0.0293, "theta": -0.0736, "rho": 0.0424, "theo": 71.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "IWV261120P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 42.0, "iv": 0.6284, "open_interest": 3.0, "volume": 0.0, "delta": -0.0184, "gamma": 0.0012, "vega": 0.0323, "theta": -0.0777, "rho": -0.0026, "theo": 0.2535, "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": 0.975000023841858}, {"option": "IWV261120C00360000", "bid": 65.5, "bid_size": 35.0, "ask": 68.6, "ask_size": 35.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0015, "vega": 0.0346, "theta": -0.0813, "rho": 0.046, "theo": 66.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "IWV261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.5039, "open_interest": 17.0, "volume": 0.0, "delta": -0.0215, "gamma": 0.0014, "vega": 0.037, "theta": -0.0852, "rho": -0.003, "theo": 0.2885, "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": 0.275000005960464}, {"option": "IWV261120C00365000", "bid": 60.5, "bid_size": 35.0, "ask": 63.6, "ask_size": 35.0, "iv": 0.5263, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.0018, "vega": 0.0396, "theta": -0.0902, "rho": 0.0479, "theo": 61.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5999984741211}, {"option": "IWV261120P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 38.0, "iv": 0.4756, "open_interest": 43.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0017, "vega": 0.0425, "theta": -0.0936, "rho": -0.0036, "theo": 0.3301, "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": 55.5, "bid_size": 35.0, "ask": 59.0, "ask_size": 35.0, "iv": 0.5212, "open_interest": 7.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0021, "vega": 0.0464, "theta": -0.1, "rho": 0.0524, "theo": 56.9368, "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": 59.7000007629394}, {"option": "IWV261120P00370000", "bid": 0.05, "bid_size": 5.0, "ask": 0.6, "ask_size": 39.0, "iv": 0.4522, "open_interest": 71.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0021, "vega": 0.0489, "theta": -0.1031, "rho": -0.0042, "theo": 0.3798, "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": 0.300000011920929}, {"option": "IWV261120C00375000", "bid": 50.5, "bid_size": 35.0, "ask": 53.7, "ask_size": 35.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0026, "vega": 0.0547, "theta": -0.1106, "rho": 0.0571, "theo": 51.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "IWV261120P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 42.0, "iv": 0.5156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0358, "gamma": 0.0025, "vega": 0.0567, "theta": -0.1137, "rho": -0.0051, "theo": 0.4399, "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": 1.0}, {"option": "IWV261120C00380000", "bid": 45.5, "bid_size": 35.0, "ask": 48.7, "ask_size": 35.0, "iv": 0.4182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0032, "vega": 0.0633, "theta": -0.1228, "rho": 0.0574, "theo": 47.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "IWV261120P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 42.0, "iv": 0.4762, "open_interest": 1.0, "volume": 0.0, "delta": -0.0432, "gamma": 0.0031, "vega": 0.0659, "theta": -0.1256, "rho": -0.0061, "theo": 0.5134, "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": 40.5, "bid_size": 35.0, "ask": 44.1, "ask_size": 35.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.9484, "gamma": 0.004, "vega": 0.0754, "theta": -0.1363, "rho": 0.0627, "theo": 42.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "IWV261120P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 42.0, "iv": 0.4363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0039, "vega": 0.0771, "theta": -0.1389, "rho": -0.0074, "theo": 0.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IWV261120C00390000", "bid": 35.5, "bid_size": 35.0, "ask": 38.9, "ask_size": 33.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9363, "gamma": 0.005, "vega": 0.0884, "theta": -0.1515, "rho": 0.0648, "theo": 37.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "IWV261120P00390000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 42.0, "iv": 0.3935, "open_interest": 30.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0049, "vega": 0.0906, "theta": -0.1539, "rho": -0.0091, "theo": 0.7192, "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": 30.5, "bid_size": 35.0, "ask": 34.1, "ask_size": 35.0, "iv": 0.3236, "open_interest": 2.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0063, "vega": 0.1058, "theta": -0.1686, "rho": 0.0704, "theo": 32.4206, "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": 34.7000007629394}, {"option": "IWV261120P00395000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 49.0, "iv": 0.3526, "open_interest": 2.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0062, "vega": 0.1072, "theta": -0.1707, "rho": -0.0114, "theo": 0.8666, "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": 1.07500004768372}, {"option": "IWV261120C00400000", "bid": 25.5, "bid_size": 35.0, "ask": 29.0, "ask_size": 35.0, "iv": 0.277, "open_interest": 10.0, "volume": 0.0, "delta": 0.899, "gamma": 0.0081, "vega": 0.1262, "theta": -0.1874, "rho": 0.072, "theo": 27.614, "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": 29.9500007629394}, {"option": "IWV261120P00400000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 49.0, "iv": 0.3147, "open_interest": 31.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0081, "vega": 0.1275, "theta": -0.1893, "rho": -0.0144, "theo": 1.0604, "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": 1.22499997913837}, {"option": "IWV261120C00405000", "bid": 21.0, "bid_size": 35.0, "ask": 24.1, "ask_size": 35.0, "iv": 0.26, "open_interest": 6.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0106, "vega": 0.1509, "theta": -0.2081, "rho": 0.0729, "theo": 22.8766, "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": 25.25}, {"option": "IWV261120P00405000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 49.0, "iv": 0.275, "open_interest": 1.0, "volume": 0.0, "delta": -0.1309, "gamma": 0.0106, "vega": 0.1522, "theta": -0.2096, "rho": -0.0186, "theo": 1.3232, "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": 1.22500004805624}, {"option": "IWV261120C00410000", "bid": 16.0, "bid_size": 32.0, "ask": 19.7, "ask_size": 35.0, "iv": 0.234, "open_interest": 5.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.014, "vega": 0.1811, "theta": -0.2298, "rho": 0.0743, "theo": 18.2461, "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": 20.4000005722046}, {"option": "IWV261120P00410000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 49.0, "iv": 0.2374, "open_interest": 1.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.014, "vega": 0.1822, "theta": -0.2308, "rho": -0.0245, "theo": 1.6932, "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": 1.50000002980232}, {"option": "IWV261120C00415000", "bid": 11.9, "bid_size": 35.0, "ask": 15.4, "ask_size": 37.0, "iv": 0.2247, "open_interest": 2.0, "volume": 0.0, "delta": 0.7681, "gamma": 0.0186, "vega": 0.2168, "theta": -0.2506, "rho": 0.0746, "theo": 13.7918, "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": 15.9500002861023}, {"option": "IWV261120P00415000", "bid": 0.3, "bid_size": 49.0, "ask": 3.2, "ask_size": 46.0, "iv": 0.208, "open_interest": 1.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0186, "vega": 0.2173, "theta": -0.251, "rho": -0.0331, "theo": 2.2397, "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": 2.02499997615814}, {"option": "IWV261120C00420000", "bid": 7.5, "bid_size": 35.0, "ask": 11.5, "ask_size": 37.0, "iv": 0.2012, "open_interest": 1.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0244, "vega": 0.2531, "theta": -0.2658, "rho": 0.0693, "theo": 9.6484, "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": 11.8499999046326}, {"option": "IWV261120P00420000", "bid": 1.55, "bid_size": 44.0, "ask": 4.0, "ask_size": 43.0, "iv": 0.1943, "open_interest": 1.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0243, "vega": 0.2535, "theta": -0.2656, "rho": -0.0458, "theo": 3.0965, "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": 2.15000005066395}, {"option": "IWV261120C00425000", "bid": 4.4, "bid_size": 52.0, "ask": 7.8, "ask_size": 53.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0299, "vega": 0.2791, "theta": -0.2669, "rho": 0.0604, "theo": 6.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "IWV261120P00425000", "bid": 3.1, "bid_size": 41.0, "ask": 5.5, "ask_size": 43.0, "iv": 0.1791, "open_interest": 1.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0298, "vega": 0.2791, "theta": -0.2661, "rho": -0.0641, "theo": 4.5197, "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": 3.54999995231628}, {"option": "IWV261120C00430000", "bid": 1.9, "bid_size": 115.0, "ask": 4.3, "ask_size": 80.0, "iv": 0.1633, "open_interest": 6.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.031, "vega": 0.2727, "theta": -0.2444, "rho": 0.0459, "theo": 3.4391, "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": 4.84999990463257}, {"option": "IWV261120P00430000", "bid": 4.8, "bid_size": 41.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.1542, "open_interest": 0.0, "volume": 0.0, "delta": -0.6018, "gamma": 0.0308, "vega": 0.2725, "theta": -0.2432, "rho": -0.0867, "theo": 6.8865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IWV261120C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 61.0, "iv": 0.1544, "open_interest": 30.0, "volume": 0.0, "delta": 0.2582, "gamma": 0.0257, "vega": 0.2304, "theta": -0.2043, "rho": 0.0308, "theo": 1.9064, "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": 1.94999998807907}, {"option": "IWV261120P00435000", "bid": 7.9, "bid_size": 49.0, "ask": 11.0, "ask_size": 63.0, "iv": 0.1349, "open_interest": 5.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.0256, "vega": 0.2301, "theta": -0.2027, "rho": -0.1073, "theo": 10.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.09, "last_trade_time": "2026-11-09T15:50:34", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IWV261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 62.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.1652, "gamma": 0.0186, "vega": 0.1788, "theta": -0.1642, "rho": 0.0204, "theo": 1.1355, "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": 1.125}, {"option": "IWV261120P00440000", "bid": 12.6, "bid_size": 34.0, "ask": 15.3, "ask_size": 35.0, "iv": 0.1476, "open_interest": 0.0, "volume": 0.0, "delta": -0.8334, "gamma": 0.0185, "vega": 0.1786, "theta": -0.1621, "rho": -0.1218, "theo": 14.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IWV261120C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 62.0, "iv": 0.2228, "open_interest": 34.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0129, "vega": 0.1364, "theta": -0.1321, "rho": 0.0136, "theo": 0.7394, "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": 16.9, "bid_size": 41.0, "ask": 20.2, "ask_size": 35.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8887, "gamma": 0.0129, "vega": 0.1362, "theta": -0.1295, "rho": -0.131, "theo": 19.1712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "IWV261120C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.2589, "open_interest": 10.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.0091, "vega": 0.1048, "theta": -0.1078, "rho": 0.0097, "theo": 0.5174, "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": 0.975000023841858}, {"option": "IWV261120P00450000", "bid": 22.0, "bid_size": 41.0, "ask": 25.0, "ask_size": 35.0, "iv": 0.1551, "open_interest": 0.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0091, "vega": 0.1047, "theta": -0.1046, "rho": -0.1371, "theo": 23.9421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "IWV261120C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.2966, "open_interest": 1.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0065, "vega": 0.082, "theta": -0.0894, "rho": 0.0071, "theo": 0.3817, "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": 26.9, "bid_size": 41.0, "ask": 30.0, "ask_size": 35.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0065, "vega": 0.0819, "theta": -0.0857, "rho": -0.141, "theo": 28.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "IWV261120C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.3327, "open_interest": 10.0, "volume": 0.0, "delta": 0.0414, "gamma": 0.0048, "vega": 0.0652, "theta": -0.0753, "rho": 0.0052, "theo": 0.2929, "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": 32.1, "bid_size": 40.0, "ask": 35.0, "ask_size": 35.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.9569, "gamma": 0.0048, "vega": 0.0652, "theta": -0.071, "rho": -0.1431, "theo": 33.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.9000005722046}, {"option": "IWV261120C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.3676, "open_interest": 0.0, "volume": 0.0, "delta": 0.032, "gamma": 0.0036, "vega": 0.0527, "theta": -0.0643, "rho": 0.0041, "theo": 0.2318, "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": 36.9, "bid_size": 41.0, "ask": 40.0, "ask_size": 35.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9664, "gamma": 0.0036, "vega": 0.0528, "theta": -0.0594, "rho": -0.1432, "theo": 38.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0500011444092}, {"option": "IWV261120C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.4014, "open_interest": 15.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0028, "vega": 0.0434, "theta": -0.0555, "rho": 0.0032, "theo": 0.1877, "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": 42.0, "bid_size": 41.0, "ask": 45.0, "ask_size": 35.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0028, "vega": 0.0434, "theta": -0.05, "rho": -0.1412, "theo": 43.5839, "change": 0.0, "open": 0.0, "high": 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": "IWV261120C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.4342, "open_interest": 18.0, "volume": 0.0, "delta": 0.0203, "gamma": 0.0022, "vega": 0.0361, "theta": -0.0484, "rho": 0.0026, "theo": 0.1551, "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": 47.1, "bid_size": 40.0, "ask": 50.0, "ask_size": 35.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.9781, "gamma": 0.0022, "vega": 0.0362, "theta": -0.0424, "rho": -0.1373, "theo": 48.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0500011444092}, {"option": "IWV261120C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 43.0, "iv": 0.4237, "open_interest": 1.0, "volume": 0.0, "delta": 0.0166, "gamma": 0.0018, "vega": 0.0304, "theta": -0.0426, "rho": 0.0021, "theo": 0.1301, "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": 0.949999988079071}, {"option": "IWV261120P00480000", "bid": 51.9, "bid_size": 41.0, "ask": 55.0, "ask_size": 35.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.9819, "gamma": 0.0018, "vega": 0.0306, "theta": -0.0361, "rho": -0.1313, "theo": 53.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "IWV261120C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.4973, "open_interest": 3.0, "volume": 0.0, "delta": 0.0138, "gamma": 0.0014, "vega": 0.0259, "theta": -0.0378, "rho": 0.0018, "theo": 0.1107, "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": 56.9, "bid_size": 41.0, "ask": 60.0, "ask_size": 35.0, "iv": 0.3285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9848, "gamma": 0.0014, "vega": 0.026, "theta": -0.0308, "rho": -0.1236, "theo": 58.4874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "IWV261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.5278, "open_interest": 1.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0012, "vega": 0.0223, "theta": -0.0337, "rho": 0.0015, "theo": 0.0952, "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": 61.9, "bid_size": 41.0, "ask": 65.0, "ask_size": 35.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9871, "gamma": 0.0012, "vega": 0.0225, "theta": -0.0263, "rho": -0.1147, "theo": 63.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0500011444092}, {"option": "IWV261120C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.5575, "open_interest": 1.0, "volume": 0.0, "delta": 0.0098, "gamma": 0.001, "vega": 0.0193, "theta": -0.0302, "rho": 0.0013, "theo": 0.0827, "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": 66.9, "bid_size": 41.0, "ask": 70.0, "ask_size": 35.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.001, "vega": 0.0195, "theta": -0.0225, "rho": -0.1053, "theo": 68.4486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "IWV261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.5867, "open_interest": 1.0, "volume": 0.0, "delta": 0.0084, "gamma": 0.0008, "vega": 0.0168, "theta": -0.0273, "rho": 0.0011, "theo": 0.0724, "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": 71.9, "bid_size": 41.0, "ask": 75.0, "ask_size": 35.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.9905, "gamma": 0.0008, "vega": 0.017, "theta": -0.0192, "rho": -0.0965, "theo": 73.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1999969482422}, {"option": "IWV261120C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 43.0, "iv": 0.6152, "open_interest": 0.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0007, "vega": 0.0148, "theta": -0.0247, "rho": 0.0009, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 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": 76.9, "bid_size": 41.0, "ask": 80.0, "ask_size": 35.0, "iv": 0.4285, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0007, "vega": 0.0149, "theta": -0.0163, "rho": -0.0876, "theo": 78.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.1000022888184}, {"option": "IWV261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 82.0, "iv": 0.6432, "open_interest": 3878.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0225, "rho": 0.0008, "theo": 0.0568, "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": 81.9, "bid_size": 41.0, "ask": 85.0, "ask_size": 32.0, "iv": 0.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0006, "vega": 0.0132, "theta": -0.0137, "rho": -0.0795, "theo": 83.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1499977111816}, {"option": "IWV261218C00350000", "bid": 76.5, "bid_size": 22.0, "ask": 80.5, "ask_size": 34.0, "iv": 0.3648, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0015, "vega": 0.1041, "theta": -0.0379, "rho": 0.3132, "theo": 78.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "IWV261218P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 36.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0016, "vega": 0.1126, "theta": -0.0494, "rho": -0.0166, "theo": 0.7135, "change": 0.0, "open": 0.0, "high": 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": "IWV261218C00355000", "bid": 71.5, "bid_size": 22.0, "ask": 75.8, "ask_size": 34.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0018, "vega": 0.1135, "theta": -0.0422, "rho": 0.316, "theo": 73.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "IWV261218P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 36.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0019, "vega": 0.1255, "theta": -0.0533, "rho": -0.0189, "theo": 0.8033, "change": 0.0, "open": 0.0, "high": 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": 66.5, "bid_size": 22.0, "ask": 70.9, "ask_size": 34.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0021, "vega": 0.127, "theta": -0.0467, "rho": 0.3187, "theo": 68.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "IWV261218P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 36.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0022, "vega": 0.1404, "theta": -0.0574, "rho": -0.0217, "theo": 0.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IWV261218C00365000", "bid": 61.5, "bid_size": 26.0, "ask": 65.9, "ask_size": 34.0, "iv": 0.3119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0024, "vega": 0.1467, "theta": -0.0516, "rho": 0.3208, "theo": 63.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4500007629394}, {"option": "IWV261218P00365000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 36.0, "iv": 0.3472, "open_interest": 2.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0026, "vega": 0.1577, "theta": -0.0619, "rho": -0.0251, "theo": 1.0277, "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": 57.0, "bid_size": 28.0, "ask": 60.9, "ask_size": 34.0, "iv": 0.3052, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0028, "vega": 0.1604, "theta": -0.0568, "rho": 0.3224, "theo": 58.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "IWV261218P00370000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.3263, "open_interest": 2.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.003, "vega": 0.176, "theta": -0.0667, "rho": -0.0289, "theo": 1.1701, "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": 1.60000002384186}, {"option": "IWV261218C00375000", "bid": 52.0, "bid_size": 28.0, "ask": 56.0, "ask_size": 34.0, "iv": 0.2847, "open_interest": 0.0, "volume": 0.0, "delta": 0.9315, "gamma": 0.0034, "vega": 0.1854, "theta": -0.0624, "rho": 0.3236, "theo": 54.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.7000007629394}, {"option": "IWV261218P00375000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 36.0, "iv": 0.3027, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0036, "vega": 0.198, "theta": -0.0718, "rho": -0.0336, "theo": 1.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IWV261218C00380000", "bid": 47.0, "bid_size": 33.0, "ask": 51.4, "ask_size": 34.0, "iv": 0.2717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9197, "gamma": 0.004, "vega": 0.2068, "theta": -0.0684, "rho": 0.3235, "theo": 49.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "IWV261218P00380000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0872, "gamma": 0.0042, "vega": 0.2221, "theta": -0.0773, "rho": -0.0391, "theo": 1.5375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IWV261218C00385000", "bid": 42.5, "bid_size": 28.0, "ask": 46.5, "ask_size": 33.0, "iv": 0.2617, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0047, "vega": 0.2321, "theta": -0.0748, "rho": 0.323, "theo": 44.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "IWV261218P00385000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 36.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": -0.1024, "gamma": 0.005, "vega": 0.2499, "theta": -0.0831, "rho": -0.046, "theo": 1.7768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.9499999769032}, {"option": "IWV261218C00390000", "bid": 37.5, "bid_size": 36.0, "ask": 41.4, "ask_size": 31.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.888, "gamma": 0.0056, "vega": 0.2647, "theta": -0.0814, "rho": 0.3207, "theo": 39.7645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "IWV261218P00390000", "bid": 0.1, "bid_size": 731.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0059, "vega": 0.2808, "theta": -0.0891, "rho": -0.0542, "theo": 2.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999995827675}, {"option": "IWV261218C00395000", "bid": 33.0, "bid_size": 50.0, "ask": 36.4, "ask_size": 49.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": 0.8665, "gamma": 0.0068, "vega": 0.2984, "theta": -0.0884, "rho": 0.3175, "theo": 35.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "IWV261218P00395000", "bid": 0.1, "bid_size": 713.0, "ask": 3.4, "ask_size": 50.0, "iv": 0.2114, "open_interest": 0.0, "volume": 1.0, "delta": -0.1439, "gamma": 0.007, "vega": 0.317, "theta": -0.0954, "rho": -0.0644, "theo": 2.4242, "change": 0.55, "open": 3.3, "high": 3.3, "low": 3.3, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 20.0, "prev_day_close": 2.75000005960464}, {"option": "IWV261218C00400000", "bid": 29.0, "bid_size": 42.0, "ask": 31.8, "ask_size": 49.0, "iv": 0.2175, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0081, "vega": 0.3352, "theta": -0.0955, "rho": 0.3112, "theo": 30.5344, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00400000", "bid": 1.0, "bid_size": 56.0, "ask": 4.7, "ask_size": 56.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0084, "vega": 0.3547, "theta": -0.1016, "rho": -0.0765, "theo": 2.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000011920929}, {"option": "IWV261218C00405000", "bid": 24.0, "bid_size": 60.0, "ask": 27.4, "ask_size": 48.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0097, "vega": 0.3824, "theta": -0.1025, "rho": 0.3024, "theo": 26.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "IWV261218P00405000", "bid": 2.25, "bid_size": 44.0, "ask": 4.6, "ask_size": 58.0, "iv": 0.2087, "open_interest": 0.0, "volume": 1.0, "delta": -0.2073, "gamma": 0.01, "vega": 0.3962, "theta": -0.1076, "rho": -0.0922, "theo": 3.4268, "change": 1.45, "open": 4.7, "high": 4.7, "low": 4.7, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-10T09:30:02", "percent_change": 44.6154, "prev_day_close": 3.25000011920929}, {"option": "IWV261218C00410000", "bid": 20.6, "bid_size": 15.0, "ask": 24.0, "ask_size": 55.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.764, "gamma": 0.0116, "vega": 0.424, "theta": -0.109, "rho": 0.2914, "theo": 21.7412, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00410000", "bid": 2.5, "bid_size": 61.0, "ask": 6.0, "ask_size": 57.0, "iv": 0.1987, "open_interest": 1.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.0118, "vega": 0.441, "theta": -0.1129, "rho": -0.1116, "theo": 4.1409, "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": 4.04999995231628}, {"option": "IWV261218C00415000", "bid": 15.5, "bid_size": 35.0, "ask": 19.6, "ask_size": 34.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": 0.7109, "gamma": 0.0137, "vega": 0.464, "theta": -0.1143, "rho": 0.2742, "theo": 17.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "IWV261218P00415000", "bid": 3.5, "bid_size": 35.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": -0.3058, "gamma": 0.0138, "vega": 0.4844, "theta": -0.1169, "rho": -0.1357, "theo": 5.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IWV261218C00420000", "bid": 11.5, "bid_size": 37.0, "ask": 15.8, "ask_size": 35.0, "iv": 0.17, "open_interest": 0.0, "volume": 0.0, "delta": 0.6448, "gamma": 0.0159, "vega": 0.5062, "theta": -0.1176, "rho": 0.2519, "theo": 13.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "IWV261218P00420000", "bid": 4.2, "bid_size": 35.0, "ask": 8.0, "ask_size": 35.0, "iv": 0.1691, "open_interest": 0.0, "volume": 0.0, "delta": -0.3733, "gamma": 0.0159, "vega": 0.521, "theta": -0.1186, "rho": -0.165, "theo": 6.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IWV261218C00425000", "bid": 8.5, "bid_size": 58.0, "ask": 11.5, "ask_size": 47.0, "iv": 0.1562, "open_interest": 0.0, "volume": 0.0, "delta": 0.5647, "gamma": 0.0178, "vega": 0.535, "theta": -0.1177, "rho": 0.2239, "theo": 10.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "IWV261218P00425000", "bid": 5.6, "bid_size": 59.0, "ask": 9.5, "ask_size": 61.0, "iv": 0.156, "open_interest": 1.0, "volume": 0.0, "delta": -0.454, "gamma": 0.0177, "vega": 0.5438, "theta": -0.1169, "rho": -0.1999, "theo": 7.9253, "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": 7.5}, {"option": "IWV261218C00430000", "bid": 5.7, "bid_size": 63.0, "ask": 8.5, "ask_size": 55.0, "iv": 0.1488, "open_interest": 0.0, "volume": 1.0, "delta": 0.4728, "gamma": 0.0189, "vega": 0.544, "theta": -0.1135, "rho": 0.1882, "theo": 7.4413, "change": -1.7, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-10T09:30:31", "percent_change": -20.0, "prev_day_close": 8.5}, {"option": "IWV261218P00430000", "bid": 7.6, "bid_size": 61.0, "ask": 12.0, "ask_size": 61.0, "iv": 0.1498, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.0186, "vega": 0.5435, "theta": -0.111, "rho": -0.239, "theo": 10.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IWV261218C00435000", "bid": 3.0, "bid_size": 65.0, "ask": 6.5, "ask_size": 63.0, "iv": 0.1421, "open_interest": 4.0, "volume": 0.0, "delta": 0.377, "gamma": 0.0186, "vega": 0.52, "theta": -0.1047, "rho": 0.1519, "theo": 5.1596, "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": 5.79999995231628}, {"option": "IWV261218P00435000", "bid": 10.0, "bid_size": 57.0, "ask": 14.1, "ask_size": 60.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": -0.6396, "gamma": 0.0181, "vega": 0.5158, "theta": -0.1009, "rho": -0.2805, "theo": 12.8677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "IWV261218C00440000", "bid": 1.0, "bid_size": 37.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.1339, "open_interest": 0.0, "volume": 0.0, "delta": 0.288, "gamma": 0.0169, "vega": 0.4717, "theta": -0.0927, "rho": 0.118, "theo": 3.5118, "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": 3.60000002384186}, {"option": "IWV261218P00440000", "bid": 13.3, "bid_size": 25.0, "ask": 17.5, "ask_size": 22.0, "iv": 0.1284, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0163, "vega": 0.4603, "theta": -0.088, "rho": -0.3182, "theo": 16.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IWV261218C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 39.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0143, "vega": 0.4074, "theta": -0.0797, "rho": 0.088, "theo": 2.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499997913837}, {"option": "IWV261218P00445000", "bid": 17.0, "bid_size": 26.0, "ask": 21.5, "ask_size": 22.0, "iv": 0.1226, "open_interest": 0.0, "volume": 0.0, "delta": -0.796, "gamma": 0.0138, "vega": 0.3952, "theta": -0.0747, "rho": -0.3447, "theo": 20.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IWV261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 39.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1594, "gamma": 0.0116, "vega": 0.339, "theta": -0.0675, "rho": 0.0659, "theo": 1.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IWV261218P00450000", "bid": 21.5, "bid_size": 26.0, "ask": 25.5, "ask_size": 22.0, "iv": 0.1134, "open_interest": 0.0, "volume": 0.0, "delta": -0.8493, "gamma": 0.0113, "vega": 0.329, "theta": -0.063, "rho": -0.3571, "theo": 24.5178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "IWV261218C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 38.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1193, "gamma": 0.0092, "vega": 0.2807, "theta": -0.057, "rho": 0.0496, "theo": 1.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IWV261218P00455000", "bid": 26.0, "bid_size": 26.0, "ask": 30.5, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.0094, "vega": 0.269, "theta": -0.0541, "rho": -0.35, "theo": 29.0637, "change": 0.0, "open": 0.0, "high": 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": "IWV261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 38.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0072, "vega": 0.233, "theta": -0.0482, "rho": 0.0379, "theo": 0.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IWV261218P00460000", "bid": 31.1, "bid_size": 11.0, "ask": 35.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9194, "gamma": 0.0081, "vega": 0.2149, "theta": -0.0495, "rho": -0.3103, "theo": 33.7651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "IWV261218C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0057, "vega": 0.1942, "theta": -0.0411, "rho": 0.0294, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "IWV261218P00465000", "bid": 36.1, "bid_size": 11.0, "ask": 40.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.944, "gamma": 0.0074, "vega": 0.166, "theta": -0.0484, "rho": -0.2502, "theo": 38.5718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0499992370606}, {"option": "IWV261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 38.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.055, "gamma": 0.0045, "vega": 0.1615, "theta": -0.0353, "rho": 0.0232, "theo": 0.5438, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00470000", "bid": 41.1, "bid_size": 11.0, "ask": 45.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.007, "vega": 0.1238, "theta": -0.0508, "rho": -0.1709, "theo": 43.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3999996185303}, {"option": "IWV261218C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 38.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.0036, "vega": 0.1345, "theta": -0.0306, "rho": 0.0186, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00475000", "bid": 46.0, "bid_size": 12.0, "ask": 50.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0052, "vega": 0.0727, "theta": -0.0543, "rho": -0.0976, "theo": 48.389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "IWV261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.0355, "gamma": 0.0029, "vega": 0.1149, "theta": -0.0266, "rho": 0.015, "theo": 0.3543, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00480000", "bid": 51.1, "bid_size": 11.0, "ask": 55.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0035, "vega": 0.0422, "theta": -0.0416, "rho": -0.0515, "theo": 53.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8999996185303}, {"option": "IWV261218C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0024, "vega": 0.0972, "theta": -0.0234, "rho": 0.0124, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00485000", "bid": 56.2, "bid_size": 11.0, "ask": 60.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0018, "vega": 0.0174, "theta": -0.035, "rho": 0.0, "theo": 58.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "IWV261218C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.2766, "open_interest": 0.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.002, "vega": 0.084, "theta": -0.0207, "rho": 0.0103, "theo": 0.2457, "change": 0.0, "open": 0.0, "high": 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": "IWV261218P00490000", "bid": 61.2, "bid_size": 11.0, "ask": 65.0, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0006, "vega": 0.0, "theta": -0.035, "rho": 0.0, "theo": 63.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "IWV270219C00255000", "bid": 172.0, "bid_size": 11.0, "ask": 176.0, "ask_size": 2.0, "iv": 0.5141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0004, "vega": 0.0897, "theta": 0.0, "rho": 0.6905, "theo": 173.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.5}, {"option": "IWV270219P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.6216, "open_interest": 1.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0004, "vega": 0.0901, "theta": -0.0208, "rho": -0.0193, "theo": 0.6491, "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": 167.0, "bid_size": 11.0, "ask": 171.5, "ask_size": 12.0, "iv": 0.5135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0004, "vega": 0.0963, "theta": 0.0, "rho": 0.7027, "theo": 168.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.5}, {"option": "IWV270219P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.602, "open_interest": 1.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0004, "vega": 0.097, "theta": -0.0218, "rho": -0.0209, "theo": 0.6954, "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": 162.0, "bid_size": 11.0, "ask": 166.5, "ask_size": 21.0, "iv": 0.491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0004, "vega": 0.1034, "theta": 0.0, "rho": 0.7147, "theo": 164.0015, "change": 0.0, "open": 0.0, "high": 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": "IWV270219P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5827, "open_interest": 1.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.104, "theta": -0.0229, "rho": -0.0228, "theo": 0.7454, "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": 157.0, "bid_size": 21.0, "ask": 161.5, "ask_size": 23.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0005, "vega": 0.111, "theta": 0.0, "rho": 0.7266, "theo": 159.1208, "change": 0.0, "open": 0.0, "high": 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": "IWV270219P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5637, "open_interest": 1.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0005, "vega": 0.1115, "theta": -0.024, "rho": -0.0246, "theo": 0.7991, "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": 152.5, "bid_size": 22.0, "ask": 156.5, "ask_size": 6.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9765, "gamma": 0.0005, "vega": 0.119, "theta": -0.0016, "rho": 0.7383, "theo": 154.2441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.699996948242}, {"option": "IWV270219P00275000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5462, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0005, "vega": 0.1196, "theta": -0.0252, "rho": -0.0267, "theo": 0.8567, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00280000", "bid": 147.5, "bid_size": 22.0, "ask": 151.5, "ask_size": 4.0, "iv": 0.4462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0006, "vega": 0.1276, "theta": -0.0036, "rho": 0.7498, "theo": 149.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.0}, {"option": "IWV270219P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0239, "gamma": 0.0006, "vega": 0.1284, "theta": -0.0264, "rho": -0.0289, "theo": 0.9188, "change": 0.0, "open": 0.0, "high": 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": 142.5, "bid_size": 22.0, "ask": 147.0, "ask_size": 23.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0006, "vega": 0.137, "theta": -0.0056, "rho": 0.7611, "theo": 144.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "IWV270219P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0006, "vega": 0.138, "theta": -0.0277, "rho": -0.0314, "theo": 0.9858, "change": 0.0, "open": 0.0, "high": 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": 137.5, "bid_size": 21.0, "ask": 142.0, "ask_size": 23.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0007, "vega": 0.1471, "theta": -0.0077, "rho": 0.7721, "theo": 139.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.25}, {"option": "IWV270219P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0282, "gamma": 0.0007, "vega": 0.1483, "theta": -0.029, "rho": -0.0343, "theo": 1.0582, "change": 0.0, "open": 0.0, "high": 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": 133.0, "bid_size": 22.0, "ask": 137.0, "ask_size": 23.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": 0.9678, "gamma": 0.0008, "vega": 0.1579, "theta": -0.0098, "rho": 0.7828, "theo": 134.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "IWV270219P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0008, "vega": 0.1588, "theta": -0.0304, "rho": -0.0371, "theo": 1.137, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00300000", "bid": 128.0, "bid_size": 22.0, "ask": 132.0, "ask_size": 6.0, "iv": 0.3988, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0008, "vega": 0.1694, "theta": -0.0119, "rho": 0.7932, "theo": 129.9359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.5}, {"option": "IWV270219P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4558, "open_interest": 1.0, "volume": 0.0, "delta": -0.0335, "gamma": 0.0008, "vega": 0.1703, "theta": -0.0318, "rho": -0.0403, "theo": 1.2218, "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": 123.0, "bid_size": 22.0, "ask": 127.5, "ask_size": 23.0, "iv": 0.3936, "open_interest": 1.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.0009, "vega": 0.1816, "theta": -0.0142, "rho": 0.8034, "theo": 125.093, "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": 127.5}, {"option": "IWV270219P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.0009, "vega": 0.1828, "theta": -0.0333, "rho": -0.0438, "theo": 1.3138, "change": 0.0, "open": 0.0, "high": 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": 118.0, "bid_size": 21.0, "ask": 122.5, "ask_size": 23.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.001, "vega": 0.195, "theta": -0.0164, "rho": 0.8132, "theo": 120.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.75}, {"option": "IWV270219P00310000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.001, "vega": 0.1966, "theta": -0.0349, "rho": -0.0478, "theo": 1.4136, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00315000", "bid": 113.5, "bid_size": 22.0, "ask": 117.5, "ask_size": 14.0, "iv": 0.3684, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0011, "vega": 0.2095, "theta": -0.0188, "rho": 0.8224, "theo": 115.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "IWV270219P00315000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0011, "vega": 0.2112, "theta": -0.0365, "rho": -0.0521, "theo": 1.5225, "change": 0.0, "open": 0.0, "high": 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": 108.5, "bid_size": 13.0, "ask": 113.0, "ask_size": 14.0, "iv": 0.3614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0012, "vega": 0.2249, "theta": -0.0212, "rho": 0.8312, "theo": 110.6144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "IWV270219P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": -0.0476, "gamma": 0.0012, "vega": 0.2264, "theta": -0.0382, "rho": -0.0566, "theo": 1.6414, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00325000", "bid": 103.5, "bid_size": 22.0, "ask": 108.0, "ask_size": 23.0, "iv": 0.343, "open_interest": 4.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0014, "vega": 0.2413, "theta": -0.0237, "rho": 0.8396, "theo": 105.8083, "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": 108.200000762939}, {"option": "IWV270219P00325000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.373, "open_interest": 1.0, "volume": 0.0, "delta": -0.052, "gamma": 0.0014, "vega": 0.243, "theta": -0.04, "rho": -0.0618, "theo": 1.7708, "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": 99.0, "bid_size": 22.0, "ask": 103.0, "ask_size": 23.0, "iv": 0.3354, "open_interest": 9.0, "volume": 0.0, "delta": 0.942, "gamma": 0.0015, "vega": 0.259, "theta": -0.0262, "rho": 0.8474, "theo": 101.014, "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": 103.400001525879}, {"option": "IWV270219P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.3558, "open_interest": 2.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0015, "vega": 0.2609, "theta": -0.0418, "rho": -0.0674, "theo": 1.9122, "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": 2.47500004805624}, {"option": "IWV270219C00335000", "bid": 94.0, "bid_size": 22.0, "ask": 98.5, "ask_size": 23.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.9366, "gamma": 0.0017, "vega": 0.2783, "theta": -0.0288, "rho": 0.8544, "theo": 96.2328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "IWV270219P00335000", "bid": 0.05, "bid_size": 702.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3406, "open_interest": 1.0, "volume": 0.0, "delta": -0.0624, "gamma": 0.0017, "vega": 0.2812, "theta": -0.0437, "rho": -0.074, "theo": 2.0672, "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": 89.0, "bid_size": 21.0, "ask": 93.5, "ask_size": 23.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.9306, "gamma": 0.0018, "vega": 0.2991, "theta": -0.0314, "rho": 0.8606, "theo": 91.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.75}, {"option": "IWV270219P00340000", "bid": 0.05, "bid_size": 702.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0019, "vega": 0.3014, "theta": -0.0456, "rho": -0.0806, "theo": 2.2385, "change": 0.0, "open": 0.0, "high": 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": 84.5, "bid_size": 22.0, "ask": 88.5, "ask_size": 2.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.002, "vega": 0.321, "theta": -0.0341, "rho": 0.8661, "theo": 86.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "IWV270219P00345000", "bid": 0.1, "bid_size": 701.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3096, "open_interest": 1.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0021, "vega": 0.3236, "theta": -0.0476, "rho": -0.0881, "theo": 2.4264, "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": 2.47500004805624}, {"option": "IWV270219C00350000", "bid": 79.5, "bid_size": 21.0, "ask": 84.0, "ask_size": 23.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0023, "vega": 0.3448, "theta": -0.0369, "rho": 0.8707, "theo": 81.9879, "change": 0.0, "open": 0.0, "high": 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": "IWV270219P00350000", "bid": 0.1, "bid_size": 701.0, "ask": 4.9, "ask_size": 35.0, "iv": 0.2939, "open_interest": 1.0, "volume": 0.0, "delta": -0.0829, "gamma": 0.0023, "vega": 0.3482, "theta": -0.0497, "rho": -0.0967, "theo": 2.6336, "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": 2.65000005066395}, {"option": "IWV270219C00355000", "bid": 75.0, "bid_size": 22.0, "ask": 79.0, "ask_size": 2.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0025, "vega": 0.3706, "theta": -0.0397, "rho": 0.874, "theo": 77.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "IWV270219P00355000", "bid": 0.1, "bid_size": 701.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0914, "gamma": 0.0026, "vega": 0.3742, "theta": -0.0519, "rho": -0.1063, "theo": 2.864, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00360000", "bid": 70.0, "bid_size": 21.0, "ask": 74.5, "ask_size": 23.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8989, "gamma": 0.0028, "vega": 0.3982, "theta": -0.0425, "rho": 0.876, "theo": 72.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "IWV270219P00360000", "bid": 0.6, "bid_size": 28.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0028, "vega": 0.4018, "theta": -0.0541, "rho": -0.1166, "theo": 3.1198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500004172325}, {"option": "IWV270219C00365000", "bid": 65.5, "bid_size": 13.0, "ask": 70.0, "ask_size": 14.0, "iv": 0.2653, "open_interest": 5.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0031, "vega": 0.4273, "theta": -0.0454, "rho": 0.8768, "theo": 67.9412, "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": 70.25}, {"option": "IWV270219P00365000", "bid": 0.6, "bid_size": 35.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2537, "open_interest": 23.0, "volume": 0.0, "delta": -0.1116, "gamma": 0.0032, "vega": 0.4312, "theta": -0.0563, "rho": -0.128, "theo": 3.4045, "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": 3.30000001192093}, {"option": "IWV270219C00370000", "bid": 61.0, "bid_size": 22.0, "ask": 65.0, "ask_size": 10.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.0034, "vega": 0.459, "theta": -0.0483, "rho": 0.8758, "theo": 63.3187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "IWV270219P00370000", "bid": 1.15, "bid_size": 1.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.1236, "gamma": 0.0035, "vega": 0.4643, "theta": -0.0586, "rho": -0.1416, "theo": 3.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "IWV270219C00375000", "bid": 56.5, "bid_size": 22.0, "ask": 60.5, "ask_size": 22.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0038, "vega": 0.4929, "theta": -0.0511, "rho": 0.8726, "theo": 58.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0}, {"option": "IWV270219P00375000", "bid": 1.65, "bid_size": 1.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0039, "vega": 0.4979, "theta": -0.0608, "rho": -0.1557, "theo": 4.0823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "IWV270219C00380000", "bid": 52.0, "bid_size": 22.0, "ask": 56.0, "ask_size": 23.0, "iv": 0.2386, "open_interest": 15.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0043, "vega": 0.5284, "theta": -0.054, "rho": 0.8676, "theo": 54.1946, "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": 56.25}, {"option": "IWV270219P00380000", "bid": 2.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 34.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": -0.1527, "gamma": 0.0044, "vega": 0.5339, "theta": -0.0631, "rho": -0.1717, "theo": 4.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "IWV270219C00385000", "bid": 47.5, "bid_size": 22.0, "ask": 51.5, "ask_size": 23.0, "iv": 0.2296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0048, "vega": 0.5666, "theta": -0.0568, "rho": 0.8599, "theo": 49.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "IWV270219P00385000", "bid": 2.5, "bid_size": 28.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.2253, "open_interest": 1.0, "volume": 0.0, "delta": -0.1704, "gamma": 0.0049, "vega": 0.5729, "theta": -0.0654, "rho": -0.1904, "theo": 4.946, "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": 4.60000002384186}, {"option": "IWV270219C00390000", "bid": 43.0, "bid_size": 22.0, "ask": 47.0, "ask_size": 22.0, "iv": 0.2195, "open_interest": 10.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0053, "vega": 0.6064, "theta": -0.0595, "rho": 0.849, "theo": 45.2796, "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": 47.5}, {"option": "IWV270219P00390000", "bid": 3.1, "bid_size": 28.0, "ask": 7.0, "ask_size": 34.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0055, "vega": 0.6128, "theta": -0.0675, "rho": -0.2102, "theo": 5.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IWV270219C00395000", "bid": 38.5, "bid_size": 22.0, "ask": 43.0, "ask_size": 23.0, "iv": 0.2125, "open_interest": 10.0, "volume": 0.0, "delta": 0.7901, "gamma": 0.0059, "vega": 0.6478, "theta": -0.062, "rho": 0.835, "theo": 40.9254, "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": 43.0}, {"option": "IWV270219P00395000", "bid": 3.8, "bid_size": 28.0, "ask": 8.0, "ask_size": 36.0, "iv": 0.2127, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0061, "vega": 0.6562, "theta": -0.0696, "rho": -0.2343, "theo": 6.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IWV270219C00400000", "bid": 34.5, "bid_size": 22.0, "ask": 38.5, "ask_size": 23.0, "iv": 0.2041, "open_interest": 17.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0066, "vega": 0.6908, "theta": -0.0644, "rho": 0.8164, "theo": 36.6587, "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": 38.75}, {"option": "IWV270219P00400000", "bid": 4.6, "bid_size": 27.0, "ask": 8.5, "ask_size": 35.0, "iv": 0.2033, "open_interest": 2.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0068, "vega": 0.6983, "theta": -0.0715, "rho": -0.2575, "theo": 6.7621, "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": 6.45000004768372}, {"option": "IWV270219C00405000", "bid": 30.0, "bid_size": 28.0, "ask": 34.3, "ask_size": 1.0, "iv": 0.1928, "open_interest": 4.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0073, "vega": 0.7335, "theta": -0.0664, "rho": 0.7938, "theo": 32.4971, "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": 34.75}, {"option": "IWV270219P00405000", "bid": 5.3, "bid_size": 27.0, "ask": 9.5, "ask_size": 36.0, "iv": 0.1954, "open_interest": 2.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0076, "vega": 0.7426, "theta": -0.0732, "rho": -0.2878, "theo": 7.5659, "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": 7.0}, {"option": "IWV270219C00410000", "bid": 26.0, "bid_size": 28.0, "ask": 30.5, "ask_size": 23.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0081, "vega": 0.776, "theta": -0.068, "rho": 0.7652, "theo": 28.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "IWV270219P00410000", "bid": 6.3, "bid_size": 27.0, "ask": 10.5, "ask_size": 36.0, "iv": 0.1876, "open_interest": 3.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.0085, "vega": 0.7831, "theta": -0.0745, "rho": -0.3162, "theo": 8.5088, "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": 8.09999990463257}, {"option": "IWV270219C00415000", "bid": 22.0, "bid_size": 34.0, "ask": 26.5, "ask_size": 25.0, "iv": 0.1765, "open_interest": 0.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.0089, "vega": 0.8154, "theta": -0.0691, "rho": 0.731, "theo": 24.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "IWV270219P00415000", "bid": 7.2, "bid_size": 28.0, "ask": 11.5, "ask_size": 35.0, "iv": 0.1773, "open_interest": 1.0, "volume": 0.0, "delta": -0.3455, "gamma": 0.0094, "vega": 0.8216, "theta": -0.0753, "rho": -0.3503, "theo": 9.619, "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": 9.0}, {"option": "IWV270219C00420000", "bid": 18.5, "bid_size": 34.0, "ask": 22.8, "ask_size": 1.0, "iv": 0.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6226, "gamma": 0.0098, "vega": 0.85, "theta": -0.0695, "rho": 0.6897, "theo": 20.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "IWV270219P00420000", "bid": 8.8, "bid_size": 27.0, "ask": 12.5, "ask_size": 34.0, "iv": 0.1692, "open_interest": 1.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0104, "vega": 0.8533, "theta": -0.0756, "rho": -0.3849, "theo": 10.9374, "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": 10.25}, {"option": "IWV270219C00425000", "bid": 15.5, "bid_size": 45.0, "ask": 19.5, "ask_size": 32.0, "iv": 0.1655, "open_interest": 3.0, "volume": 0.0, "delta": 0.5744, "gamma": 0.0106, "vega": 0.8763, "theta": -0.069, "rho": 0.6411, "theo": 17.446, "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": 19.25}, {"option": "IWV270219P00425000", "bid": 11.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 43.0, "iv": 0.1647, "open_interest": 23.0, "volume": 0.0, "delta": -0.4443, "gamma": 0.0113, "vega": 0.8745, "theta": -0.0749, "rho": -0.42, "theo": 12.5134, "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": 12.0999999046326}, {"option": "IWV270219C00430000", "bid": 12.5, "bid_size": 44.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.1546, "open_interest": 4.0, "volume": 0.0, "delta": 0.5209, "gamma": 0.0112, "vega": 0.8904, "theta": -0.0676, "rho": 0.5859, "theo": 14.2767, "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": 15.8999996185303}, {"option": "IWV270219P00430000", "bid": 11.9, "bid_size": 38.0, "ask": 16.0, "ask_size": 32.0, "iv": 0.1526, "open_interest": 0.0, "volume": 3.0, "delta": -0.5031, "gamma": 0.0121, "vega": 0.8796, "theta": -0.0732, "rho": -0.4527, "theo": 14.4012, "change": 0.65, "open": 14.4, "high": 14.4, "low": 14.4, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-10T10:15:37", "percent_change": 4.72727, "prev_day_close": 13.75}, {"option": "IWV270219C00435000", "bid": 9.5, "bid_size": 46.0, "ask": 13.5, "ask_size": 28.0, "iv": 0.1521, "open_interest": 3.0, "volume": 0.0, "delta": 0.4631, "gamma": 0.0116, "vega": 0.8884, "theta": -0.065, "rho": 0.5242, "theo": 11.4441, "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": 12.6500000953674}, {"option": "IWV270219P00435000", "bid": 15.0, "bid_size": 6.0, "ask": 18.5, "ask_size": 44.0, "iv": 0.1525, "open_interest": 4.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0127, "vega": 0.8642, "theta": -0.0703, "rho": -0.4864, "theo": 16.661, "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": 15.5}, {"option": "IWV270219C00440000", "bid": 7.0, "bid_size": 37.0, "ask": 11.2, "ask_size": 31.0, "iv": 0.1474, "open_interest": 1.0, "volume": 0.0, "delta": 0.4028, "gamma": 0.0118, "vega": 0.8672, "theta": -0.0614, "rho": 0.4583, "theo": 8.9958, "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": 10.25}, {"option": "IWV270219P00440000", "bid": 16.7, "bid_size": 24.0, "ask": 21.0, "ask_size": 22.0, "iv": 0.1401, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0128, "vega": 0.8259, "theta": -0.0658, "rho": -0.5088, "theo": 19.3461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "IWV270219C00445000", "bid": 5.0, "bid_size": 31.0, "ask": 8.5, "ask_size": 28.0, "iv": 0.1396, "open_interest": 0.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.0115, "vega": 0.8262, "theta": -0.0569, "rho": 0.3914, "theo": 6.9614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IWV270219P00445000", "bid": 19.5, "bid_size": 26.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7014, "gamma": 0.0125, "vega": 0.7608, "theta": -0.0597, "rho": -0.5229, "theo": 22.4862, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00450000", "bid": 3.0, "bid_size": 36.0, "ask": 7.0, "ask_size": 37.0, "iv": 0.1352, "open_interest": 2.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0108, "vega": 0.7682, "theta": -0.0518, "rho": 0.3276, "theo": 5.3387, "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": 6.0}, {"option": "IWV270219P00450000", "bid": 23.5, "bid_size": 11.0, "ask": 27.5, "ask_size": 22.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0116, "vega": 0.6764, "theta": -0.0524, "rho": -0.5274, "theo": 26.0671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "IWV270219C00455000", "bid": 1.5, "bid_size": 36.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.1335, "open_interest": 4.0, "volume": 0.0, "delta": 0.2356, "gamma": 0.0099, "vega": 0.6994, "theta": -0.0465, "rho": 0.2702, "theo": 4.0908, "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": 3.95000004768372}, {"option": "IWV270219P00455000", "bid": 27.5, "bid_size": 4.0, "ask": 31.4, "ask_size": 1.0, "iv": 0.1274, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0104, "vega": 0.5831, "theta": -0.0449, "rho": -0.5163, "theo": 30.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "IWV270219C00460000", "bid": 0.5, "bid_size": 37.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.131, "open_interest": 0.0, "volume": 0.0, "delta": 0.1926, "gamma": 0.0088, "vega": 0.6265, "theta": -0.0414, "rho": 0.2212, "theo": 3.1556, "change": 0.0, "open": 0.0, "high": 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": "IWV270219P00460000", "bid": 31.5, "bid_size": 26.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.1235, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0093, "vega": 0.4852, "theta": -0.0387, "rho": -0.4974, "theo": 34.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "IWV270219C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 39.0, "iv": 0.1397, "open_interest": 0.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.0076, "vega": 0.5549, "theta": -0.0367, "rho": 0.1808, "theo": 2.4638, "change": 0.0, "open": 0.0, "high": 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": 36.0, "bid_size": 26.0, "ask": 40.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9027, "gamma": 0.0089, "vega": 0.3885, "theta": -0.0341, "rho": -0.4368, "theo": 38.8312, "change": 0.0, "open": 0.0, "high": 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": "IWV270219C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1523, "open_interest": 3.0, "volume": 0.0, "delta": 0.1289, "gamma": 0.0066, "vega": 0.4883, "theta": -0.0325, "rho": 0.1481, "theo": 1.9526, "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": 41.0, "bid_size": 12.0, "ask": 45.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0098, "vega": 0.2912, "theta": -0.037, "rho": -0.3092, "theo": 43.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "IWV270219C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1645, "open_interest": 1.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0056, "vega": 0.4292, "theta": -0.0289, "rho": 0.122, "theo": 1.5718, "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": 46.0, "bid_size": 12.0, "ask": 50.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0088, "vega": 0.1832, "theta": -0.0547, "rho": -0.1781, "theo": 48.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "IWV270219C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1763, "open_interest": 1.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0048, "vega": 0.3772, "theta": -0.0257, "rho": 0.1014, "theo": 1.2849, "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": 51.0, "bid_size": 12.0, "ask": 55.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0037, "vega": 0.0511, "theta": -0.0596, "rho": 0.0, "theo": 53.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "IWV270219C00485000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.1878, "open_interest": 1.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.0041, "vega": 0.3321, "theta": -0.023, "rho": 0.0848, "theo": 1.0654, "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": 56.0, "bid_size": 12.0, "ask": 60.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0004, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 58.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7000007629394}, {"option": "IWV270219C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 1.0, "iv": 0.1604, "open_interest": 2.0, "volume": 0.0, "delta": 0.0627, "gamma": 0.0035, "vega": 0.2934, "theta": -0.0207, "rho": 0.0718, "theo": 0.895, "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": 61.0, "bid_size": 12.0, "ask": 65.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 63.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "IWV270219C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.2086, "open_interest": 1.0, "volume": 0.0, "delta": 0.0535, "gamma": 0.003, "vega": 0.2601, "theta": -0.0187, "rho": 0.061, "theo": 0.7607, "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": 2.45000004768372}, {"option": "IWV270219P00495000", "bid": 66.0, "bid_size": 23.0, "ask": 70.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 68.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "IWV270219C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.2192, "open_interest": 2.0, "volume": 0.0, "delta": 0.046, "gamma": 0.0026, "vega": 0.2313, "theta": -0.017, "rho": 0.0524, "theo": 0.6534, "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": 2.34999990463257}, {"option": "IWV270219P00500000", "bid": 71.0, "bid_size": 23.0, "ask": 75.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 73.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "IWV270219C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.2283, "open_interest": 2.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0023, "vega": 0.2068, "theta": -0.0155, "rho": 0.0453, "theo": 0.5664, "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": 76.0, "bid_size": 23.0, "ask": 80.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 78.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5999984741211}, {"option": "IWV270219C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.2384, "open_interest": 1.0, "volume": 0.0, "delta": 0.0347, "gamma": 0.002, "vega": 0.1853, "theta": -0.0142, "rho": 0.0394, "theo": 0.4952, "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": 2.29999995231628}, {"option": "IWV270219P00510000", "bid": 81.0, "bid_size": 12.0, "ask": 85.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 83.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8499984741211}, {"option": "IWV270219C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.0304, "gamma": 0.0017, "vega": 0.1668, "theta": -0.013, "rho": 0.0346, "theo": 0.4362, "change": 0.0, "open": 0.0, "high": 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": "IWV270219P00515000", "bid": 86.0, "bid_size": 15.0, "ask": 91.0, "ask_size": 15.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 88.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "IWV270219C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 38.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": 0.0269, "gamma": 0.0015, "vega": 0.1508, "theta": -0.012, "rho": 0.0304, "theo": 0.3868, "change": 0.0, "open": 0.0, "high": 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": "IWV270219P00520000", "bid": 91.0, "bid_size": 23.0, "ask": 95.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 93.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "IWV270219C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.2662, "open_interest": 2.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0013, "vega": 0.1366, "theta": -0.0111, "rho": 0.027, "theo": 0.3451, "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": 96.0, "bid_size": 12.0, "ask": 100.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 98.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.4000015258789}, {"option": "IWV270219C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 38.0, "iv": 0.2755, "open_interest": 0.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0012, "vega": 0.1242, "theta": -0.0103, "rho": 0.024, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "IWV270219P00530000", "bid": 101.0, "bid_size": 12.0, "ask": 105.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0596, "rho": 0.0, "theo": 103.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.5}, {"option": "IWV270521C00265000", "bid": 164.5, "bid_size": 3.0, "ask": 169.0, "ask_size": 4.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0006, "vega": 0.2083, "theta": 0.0, "rho": 1.2973, "theo": 166.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.349998474121}, {"option": "IWV270521P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0293, "gamma": 0.0006, "vega": 0.2101, "theta": -0.0201, "rho": -0.0678, "theo": 1.4524, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00270000", "bid": 159.9, "bid_size": 3.0, "ask": 164.5, "ask_size": 4.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0006, "vega": 0.222, "theta": 0.0, "rho": 1.3173, "theo": 162.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "IWV270521P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.4159, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0006, "vega": 0.224, "theta": -0.021, "rho": -0.073, "theo": 1.5545, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00275000", "bid": 155.0, "bid_size": 4.0, "ask": 159.5, "ask_size": 4.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0006, "vega": 0.2365, "theta": 0.0, "rho": 1.3369, "theo": 157.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.75}, {"option": "IWV270521P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.4023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0007, "vega": 0.2392, "theta": -0.022, "rho": -0.0788, "theo": 1.6637, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00280000", "bid": 150.5, "bid_size": 3.0, "ask": 155.0, "ask_size": 4.0, "iv": 0.371, "open_interest": 1.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0007, "vega": 0.2521, "theta": 0.0, "rho": 1.356, "theo": 152.5788, "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": 155.050003051758}, {"option": "IWV270521P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0007, "vega": 0.2554, "theta": -0.023, "rho": -0.085, "theo": 1.781, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00285000", "bid": 145.7, "bid_size": 2.0, "ask": 150.0, "ask_size": 3.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0008, "vega": 0.2688, "theta": 0.0, "rho": 1.3745, "theo": 147.8288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.300003051758}, {"option": "IWV270521P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 34.0, "iv": 0.3759, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0008, "vega": 0.2725, "theta": -0.024, "rho": -0.0917, "theo": 1.9073, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00290000", "bid": 140.8, "bid_size": 2.0, "ask": 145.5, "ask_size": 4.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9553, "gamma": 0.0008, "vega": 0.2864, "theta": 0.0, "rho": 1.3923, "theo": 143.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.349998474121}, {"option": "IWV270521P00290000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0009, "vega": 0.2895, "theta": -0.0251, "rho": -0.0991, "theo": 2.0434, "change": 0.0, "open": 0.0, "high": 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": 136.1, "bid_size": 5.0, "ask": 140.5, "ask_size": 4.0, "iv": 0.3397, "open_interest": 1.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0009, "vega": 0.3048, "theta": 0.0, "rho": 1.4096, "theo": 138.3573, "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": 140.900001525879}, {"option": "IWV270521P00295000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0009, "vega": 0.3079, "theta": -0.0262, "rho": -0.1068, "theo": 2.1891, "change": 0.0, "open": 0.0, "high": 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": 131.4, "bid_size": 2.0, "ask": 136.0, "ask_size": 4.0, "iv": 0.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.001, "vega": 0.3242, "theta": -0.0005, "rho": 1.4262, "theo": 133.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.050003051758}, {"option": "IWV270521P00300000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.001, "vega": 0.3281, "theta": -0.0273, "rho": -0.1151, "theo": 2.3455, "change": 0.0, "open": 0.0, "high": 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": 126.7, "bid_size": 3.0, "ask": 131.0, "ask_size": 4.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0011, "vega": 0.3449, "theta": -0.0026, "rho": 1.4421, "theo": 128.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.349998474121}, {"option": "IWV270521P00305000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0011, "vega": 0.3499, "theta": -0.0284, "rho": -0.1242, "theo": 2.5143, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00310000", "bid": 122.1, "bid_size": 3.0, "ask": 126.5, "ask_size": 4.0, "iv": 0.3218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0012, "vega": 0.3671, "theta": -0.0047, "rho": 1.457, "theo": 124.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.450000762939}, {"option": "IWV270521P00310000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0012, "vega": 0.3726, "theta": -0.0296, "rho": -0.134, "theo": 2.6967, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00315000", "bid": 117.2, "bid_size": 3.0, "ask": 121.5, "ask_size": 1.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": 0.9348, "gamma": 0.0013, "vega": 0.3905, "theta": -0.0068, "rho": 1.4709, "theo": 119.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.849998474121}, {"option": "IWV270521P00315000", "bid": 0.2, "bid_size": 2.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.3036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0645, "gamma": 0.0013, "vega": 0.3952, "theta": -0.0309, "rho": -0.1449, "theo": 2.8941, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00320000", "bid": 112.8, "bid_size": 2.0, "ask": 117.0, "ask_size": 4.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0014, "vega": 0.4149, "theta": -0.009, "rho": 1.4838, "theo": 114.8847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "IWV270521P00320000", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0698, "gamma": 0.0014, "vega": 0.4201, "theta": -0.0321, "rho": -0.1563, "theo": 3.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "IWV270521C00325000", "bid": 108.4, "bid_size": 2.0, "ask": 112.5, "ask_size": 4.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0015, "vega": 0.4405, "theta": -0.0112, "rho": 1.4959, "theo": 110.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "IWV270521P00325000", "bid": 1.05, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0016, "vega": 0.447, "theta": -0.0334, "rho": -0.1686, "theo": 3.3359, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00330000", "bid": 103.5, "bid_size": 2.0, "ask": 108.0, "ask_size": 4.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0016, "vega": 0.468, "theta": -0.0134, "rho": 1.5066, "theo": 105.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "IWV270521P00330000", "bid": 1.05, "bid_size": 1.0, "ask": 5.5, "ask_size": 2.0, "iv": 0.2851, "open_interest": 0.0, "volume": 0.0, "delta": -0.0821, "gamma": 0.0017, "vega": 0.4756, "theta": -0.0347, "rho": -0.1824, "theo": 3.5851, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00335000", "bid": 98.8, "bid_size": 2.0, "ask": 103.0, "ask_size": 2.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0018, "vega": 0.4972, "theta": -0.0157, "rho": 1.5158, "theo": 100.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.299999237061}, {"option": "IWV270521P00335000", "bid": 1.55, "bid_size": 1.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.2834, "open_interest": 1.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0018, "vega": 0.5045, "theta": -0.0361, "rho": -0.1976, "theo": 3.8561, "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": 3.82499998807907}, {"option": "IWV270521C00340000", "bid": 93.9, "bid_size": 4.0, "ask": 98.5, "ask_size": 4.0, "iv": 0.2743, "open_interest": 1.0, "volume": 0.0, "delta": 0.9036, "gamma": 0.002, "vega": 0.5276, "theta": -0.0179, "rho": 1.5235, "theo": 96.4036, "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": 98.9000015258789}, {"option": "IWV270521P00340000", "bid": 1.65, "bid_size": 1.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.2769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.002, "vega": 0.535, "theta": -0.0374, "rho": -0.2128, "theo": 4.1496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IWV270521C00345000", "bid": 89.4, "bid_size": 1.0, "ask": 94.0, "ask_size": 4.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0021, "vega": 0.5593, "theta": -0.0202, "rho": 1.5298, "theo": 91.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.9500007629394}, {"option": "IWV270521P00345000", "bid": 2.15, "bid_size": 1.0, "ask": 6.5, "ask_size": 4.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": -0.105, "gamma": 0.0022, "vega": 0.568, "theta": -0.0388, "rho": -0.2298, "theo": 4.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "IWV270521C00350000", "bid": 85.0, "bid_size": 2.0, "ask": 89.5, "ask_size": 4.0, "iv": 0.264, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0023, "vega": 0.5929, "theta": -0.0225, "rho": 1.5344, "theo": 87.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "IWV270521P00350000", "bid": 2.65, "bid_size": 1.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0024, "vega": 0.6031, "theta": -0.0403, "rho": -0.2492, "theo": 4.8173, "change": 0.0, "open": 0.0, "high": 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": 80.2, "bid_size": 3.0, "ask": 85.0, "ask_size": 4.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8773, "gamma": 0.0025, "vega": 0.6285, "theta": -0.0248, "rho": 1.5366, "theo": 82.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "IWV270521P00355000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 8.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0026, "vega": 0.6383, "theta": -0.0417, "rho": -0.2699, "theo": 5.1982, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00360000", "bid": 75.7, "bid_size": 3.0, "ask": 80.5, "ask_size": 4.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0027, "vega": 0.6654, "theta": -0.0271, "rho": 1.5366, "theo": 78.3229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3499984741211}, {"option": "IWV270521P00360000", "bid": 3.1, "bid_size": 1.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.2469, "open_interest": 0.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0028, "vega": 0.676, "theta": -0.0431, "rho": -0.2912, "theo": 5.6137, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00365000", "bid": 71.3, "bid_size": 3.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.2417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.003, "vega": 0.7035, "theta": -0.0293, "rho": 1.5346, "theo": 73.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.25}, {"option": "IWV270521P00365000", "bid": 3.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 2.0, "iv": 0.2406, "open_interest": 0.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0031, "vega": 0.716, "theta": -0.0445, "rho": -0.3151, "theo": 6.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "IWV270521C00370000", "bid": 67.1, "bid_size": 1.0, "ask": 71.5, "ask_size": 4.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0032, "vega": 0.7436, "theta": -0.0316, "rho": 1.5298, "theo": 69.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "IWV270521P00370000", "bid": 4.1, "bid_size": 1.0, "ask": 8.5, "ask_size": 4.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.1601, "gamma": 0.0034, "vega": 0.7574, "theta": -0.046, "rho": -0.3411, "theo": 6.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IWV270521C00375000", "bid": 62.7, "bid_size": 2.0, "ask": 67.4, "ask_size": 1.0, "iv": 0.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0035, "vega": 0.7854, "theta": -0.0338, "rho": 1.5215, "theo": 65.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.4000015258789}, {"option": "IWV270521P00375000", "bid": 4.5, "bid_size": 6.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0036, "vega": 0.7985, "theta": -0.0473, "rho": -0.3692, "theo": 7.1209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IWV270521C00380000", "bid": 58.5, "bid_size": 2.0, "ask": 62.9, "ask_size": 1.0, "iv": 0.2241, "open_interest": 12.0, "volume": 0.0, "delta": 0.814, "gamma": 0.0038, "vega": 0.8278, "theta": -0.0359, "rho": 1.5104, "theo": 60.8539, "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": 63.2999992370606}, {"option": "IWV270521P00380000", "bid": 5.4, "bid_size": 2.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.2257, "open_interest": 0.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.004, "vega": 0.842, "theta": -0.0487, "rho": -0.3986, "theo": 7.7279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IWV270521C00385000", "bid": 54.3, "bid_size": 2.0, "ask": 59.0, "ask_size": 6.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.7975, "gamma": 0.0041, "vega": 0.8713, "theta": -0.038, "rho": 1.496, "theo": 56.6193, "change": 0.0, "open": 0.0, "high": 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": "IWV270521P00385000", "bid": 6.5, "bid_size": 1.0, "ask": 10.5, "ask_size": 4.0, "iv": 0.2209, "open_interest": 0.0, "volume": 0.0, "delta": -0.2081, "gamma": 0.0043, "vega": 0.8874, "theta": -0.05, "rho": -0.4323, "theo": 8.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "IWV270521C00390000", "bid": 50.2, "bid_size": 3.0, "ask": 55.0, "ask_size": 5.0, "iv": 0.2152, "open_interest": 1.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0045, "vega": 0.9162, "theta": -0.04, "rho": 1.4767, "theo": 52.4519, "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": 54.3999996185303}, {"option": "IWV270521P00390000", "bid": 7.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0047, "vega": 0.9315, "theta": -0.0513, "rho": -0.4663, "theo": 9.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "IWV270521C00395000", "bid": 46.1, "bid_size": 3.0, "ask": 50.5, "ask_size": 2.0, "iv": 0.2068, "open_interest": 1.0, "volume": 0.0, "delta": 0.7594, "gamma": 0.0048, "vega": 0.9606, "theta": -0.0419, "rho": 1.4537, "theo": 48.3609, "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": 50.0499992370606}, {"option": "IWV270521P00395000", "bid": 7.5, "bid_size": 6.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": -0.2488, "gamma": 0.0051, "vega": 0.9763, "theta": -0.0524, "rho": -0.5035, "theo": 9.9704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IWV270521C00400000", "bid": 42.2, "bid_size": 2.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.2039, "open_interest": 12.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0052, "vega": 1.005, "theta": -0.0436, "rho": 1.426, "theo": 44.3551, "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": 46.1000003814697}, {"option": "IWV270521P00400000", "bid": 8.5, "bid_size": 6.0, "ask": 13.0, "ask_size": 6.0, "iv": 0.2001, "open_interest": 5.0, "volume": 0.0, "delta": -0.2723, "gamma": 0.0055, "vega": 1.0215, "theta": -0.0535, "rho": -0.5464, "theo": 10.8913, "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": 10.9499998092651}, {"option": "IWV270521C00405000", "bid": 38.3, "bid_size": 3.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7137, "gamma": 0.0056, "vega": 1.0488, "theta": -0.0451, "rho": 1.3922, "theo": 40.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "IWV270521P00405000", "bid": 9.5, "bid_size": 6.0, "ask": 14.3, "ask_size": 1.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.2983, "gamma": 0.006, "vega": 1.0638, "theta": -0.0544, "rho": -0.5865, "theo": 11.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IWV270521C00410000", "bid": 34.5, "bid_size": 2.0, "ask": 39.0, "ask_size": 4.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": 0.6875, "gamma": 0.006, "vega": 1.09, "theta": -0.0465, "rho": 1.354, "theo": 36.651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "IWV270521P00410000", "bid": 11.0, "bid_size": 6.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.1909, "open_interest": 1.0, "volume": 0.0, "delta": -0.3269, "gamma": 0.0065, "vega": 1.1038, "theta": -0.0552, "rho": -0.6303, "theo": 13.0722, "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": 13.1500000953674}, {"option": "IWV270521C00415000", "bid": 30.9, "bid_size": 1.0, "ask": 35.3, "ask_size": 1.0, "iv": 0.1852, "open_interest": 14.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0064, "vega": 1.1289, "theta": -0.0475, "rho": 1.3088, "theo": 32.9802, "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": 34.5499992370606}, {"option": "IWV270521P00415000", "bid": 12.3, "bid_size": 2.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.007, "vega": 1.1392, "theta": -0.0557, "rho": -0.6748, "theo": 14.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "IWV270521C00420000", "bid": 27.1, "bid_size": 2.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.179, "open_interest": 1.0, "volume": 0.0, "delta": 0.6281, "gamma": 0.0068, "vega": 1.1631, "theta": -0.0483, "rho": 1.2579, "theo": 29.4535, "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": 31.1499996185303}, {"option": "IWV270521P00420000", "bid": 14.0, "bid_size": 2.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.1801, "open_interest": 9.0, "volume": 0.0, "delta": -0.393, "gamma": 0.0075, "vega": 1.1694, "theta": -0.0561, "rho": -0.7172, "theo": 15.8229, "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": 15.5999999046326}, {"option": "IWV270521C00425000", "bid": 24.0, "bid_size": 1.0, "ask": 28.5, "ask_size": 4.0, "iv": 0.1747, "open_interest": 1.0, "volume": 0.0, "delta": 0.5947, "gamma": 0.0072, "vega": 1.1917, "theta": -0.0487, "rho": 1.2004, "theo": 26.0881, "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": 27.8000001907349}, {"option": "IWV270521P00425000", "bid": 15.3, "bid_size": 2.0, "ask": 19.5, "ask_size": 4.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.008, "vega": 1.1909, "theta": -0.0562, "rho": -0.7632, "theo": 17.4674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IWV270521C00430000", "bid": 20.7, "bid_size": 4.0, "ask": 25.0, "ask_size": 4.0, "iv": 0.1679, "open_interest": 2.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0076, "vega": 1.2127, "theta": -0.0488, "rho": 1.1364, "theo": 22.9064, "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": 24.3000001907349}, {"option": "IWV270521P00430000", "bid": 17.5, "bid_size": 6.0, "ask": 21.5, "ask_size": 6.0, "iv": 0.1698, "open_interest": 4.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.0085, "vega": 1.2013, "theta": -0.0561, "rho": -0.8025, "theo": 19.3212, "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": 18.6999998092651}, {"option": "IWV270521C00435000", "bid": 17.7, "bid_size": 3.0, "ask": 22.0, "ask_size": 4.0, "iv": 0.163, "open_interest": 1.0, "volume": 0.0, "delta": 0.521, "gamma": 0.0079, "vega": 1.2244, "theta": -0.0484, "rho": 1.0664, "theo": 19.9279, "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": 21.3000001907349}, {"option": "IWV270521P00435000", "bid": 18.6, "bid_size": 2.0, "ask": 23.4, "ask_size": 1.0, "iv": 0.1601, "open_interest": 1.0, "volume": 0.0, "delta": -0.5165, "gamma": 0.009, "vega": 1.1983, "theta": -0.0556, "rho": -0.8348, "theo": 21.4177, "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": 20.6999998092651}, {"option": "IWV270521C00440000", "bid": 15.1, "bid_size": 6.0, "ask": 19.5, "ask_size": 7.0, "iv": 0.1603, "open_interest": 13.0, "volume": 0.0, "delta": 0.4811, "gamma": 0.0081, "vega": 1.2254, "theta": -0.0475, "rho": 0.9913, "theo": 17.1755, "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": 18.4499998092651}, {"option": "IWV270521P00440000", "bid": 21.0, "bid_size": 6.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.5643, "gamma": 0.0094, "vega": 1.1791, "theta": -0.0546, "rho": -0.859, "theo": 23.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "IWV270521C00445000", "bid": 12.4, "bid_size": 3.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.1556, "open_interest": 7.0, "volume": 0.0, "delta": 0.44, "gamma": 0.0082, "vega": 1.2139, "theta": -0.0463, "rho": 0.9114, "theo": 14.6664, "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": 15.8999996185303}, {"option": "IWV270521P00445000", "bid": 23.5, "bid_size": 6.0, "ask": 28.3, "ask_size": 1.0, "iv": 0.1504, "open_interest": 0.0, "volume": 0.0, "delta": -0.6143, "gamma": 0.0097, "vega": 1.1335, "theta": -0.053, "rho": -0.8596, "theo": 26.4451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "IWV270521C00450000", "bid": 10.1, "bid_size": 2.0, "ask": 14.5, "ask_size": 4.0, "iv": 0.1509, "open_interest": 1.0, "volume": 0.0, "delta": 0.3984, "gamma": 0.0082, "vega": 1.1898, "theta": -0.0446, "rho": 0.83, "theo": 12.4166, "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": 13.4000000953674}, {"option": "IWV270521P00450000", "bid": 26.5, "bid_size": 6.0, "ask": 31.3, "ask_size": 1.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.0098, "vega": 1.0781, "theta": -0.0506, "rho": -0.8704, "theo": 29.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "IWV270521C00455000", "bid": 7.9, "bid_size": 2.0, "ask": 12.4, "ask_size": 1.0, "iv": 0.1464, "open_interest": 1.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0081, "vega": 1.1524, "theta": -0.0425, "rho": 0.7466, "theo": 10.4335, "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": 11.4000000953674}, {"option": "IWV270521P00455000", "bid": 30.1, "bid_size": 2.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7171, "gamma": 0.0097, "vega": 0.9978, "theta": -0.0473, "rho": -0.8499, "theo": 32.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "IWV270521C00460000", "bid": 6.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.1446, "open_interest": 13.0, "volume": 0.0, "delta": 0.3171, "gamma": 0.0078, "vega": 1.104, "theta": -0.0401, "rho": 0.6658, "theo": 8.716, "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": 9.40000009536743}, {"option": "IWV270521P00460000", "bid": 33.5, "bid_size": 6.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.1414, "open_interest": 0.0, "volume": 0.0, "delta": -0.7666, "gamma": 0.0094, "vega": 0.8888, "theta": -0.0428, "rho": -0.7995, "theo": 36.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "IWV270521C00465000", "bid": 4.5, "bid_size": 2.0, "ask": 9.2, "ask_size": 1.0, "iv": 0.1409, "open_interest": 6.0, "volume": 0.0, "delta": 0.2793, "gamma": 0.0075, "vega": 1.0453, "theta": -0.0376, "rho": 0.5881, "theo": 7.2547, "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": 7.90000009536743}, {"option": "IWV270521P00465000", "bid": 37.5, "bid_size": 6.0, "ask": 42.3, "ask_size": 1.0, "iv": 0.1402, "open_interest": 0.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.009, "vega": 0.7906, "theta": -0.038, "rho": -0.7594, "theo": 40.2378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "IWV270521C00470000", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": 0.2443, "gamma": 0.007, "vega": 0.9801, "theta": -0.0349, "rho": 0.5154, "theo": 6.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IWV270521P00470000", "bid": 42.0, "bid_size": 5.0, "ask": 46.3, "ask_size": 1.0, "iv": 0.139, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0086, "vega": 0.6527, "theta": -0.0343, "rho": -0.6773, "theo": 44.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "IWV270521C00475000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.1369, "open_interest": 0.0, "volume": 0.0, "delta": 0.2128, "gamma": 0.0066, "vega": 0.9112, "theta": -0.0322, "rho": 0.4501, "theo": 5.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500002384186}, {"option": "IWV270521P00475000", "bid": 46.5, "bid_size": 5.0, "ask": 50.8, "ask_size": 1.0, "iv": 0.1386, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0091, "vega": 0.5325, "theta": -0.0329, "rho": -0.5498, "theo": 48.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "IWV270521C00480000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.1354, "open_interest": 8.0, "volume": 0.0, "delta": 0.1847, "gamma": 0.006, "vega": 0.8406, "theta": -0.0296, "rho": 0.3908, "theo": 4.1844, "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": 3.75000005960464}, {"option": "IWV270521P00480000", "bid": 51.0, "bid_size": 5.0, "ask": 55.8, "ask_size": 1.0, "iv": 0.1398, "open_interest": 0.0, "volume": 0.0, "delta": -0.9437, "gamma": 0.0101, "vega": 0.38, "theta": -0.0316, "rho": -0.2959, "theo": 53.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1499996185303}, {"option": "IWV270521C00485000", "bid": 0.5, "bid_size": 2.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.135, "open_interest": 0.0, "volume": 0.0, "delta": 0.1602, "gamma": 0.0055, "vega": 0.772, "theta": -0.0271, "rho": 0.3397, "theo": 3.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IWV270521P00485000", "bid": 56.0, "bid_size": 2.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0065, "vega": 0.1609, "theta": -0.0539, "rho": 0.0, "theo": 58.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "IWV270521C00490000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.137, "open_interest": 1.0, "volume": 0.0, "delta": 0.139, "gamma": 0.005, "vega": 0.7056, "theta": -0.0248, "rho": 0.2945, "theo": 2.955, "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": 2.70000004768372}, {"option": "IWV270521P00490000", "bid": 61.0, "bid_size": 2.0, "ask": 65.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9931, "gamma": 0.0017, "vega": 0.0, "theta": -0.0795, "rho": 0.0, "theo": 63.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7000007629394}, {"option": "IWV270521C00495000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.1446, "open_interest": 1.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0045, "vega": 0.644, "theta": -0.0227, "rho": 0.2564, "theo": 2.5059, "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": 2.47500004805624}, {"option": "IWV270521P00495000", "bid": 66.0, "bid_size": 2.0, "ask": 70.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 68.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "IWV270521C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.1524, "open_interest": 0.0, "volume": 0.0, "delta": 0.1053, "gamma": 0.004, "vega": 0.5866, "theta": -0.0208, "rho": 0.223, "theo": 2.1394, "change": 0.0, "open": 0.0, "high": 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": 71.0, "bid_size": 2.0, "ask": 75.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 73.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "IWV270521C00505000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.16, "open_interest": 0.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.0036, "vega": 0.5342, "theta": -0.019, "rho": 0.1952, "theo": 1.8389, "change": 0.0, "open": 0.0, "high": 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": 76.0, "bid_size": 2.0, "ask": 80.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 78.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.75}, {"option": "IWV270521C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.1675, "open_interest": 1.0, "volume": 0.0, "delta": 0.0808, "gamma": 0.0032, "vega": 0.4869, "theta": -0.0175, "rho": 0.171, "theo": 1.5911, "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": 81.0, "bid_size": 2.0, "ask": 85.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 83.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "IWV270521C00515000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.1748, "open_interest": 0.0, "volume": 0.0, "delta": 0.0712, "gamma": 0.0029, "vega": 0.4436, "theta": -0.0161, "rho": 0.1506, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 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": 86.0, "bid_size": 2.0, "ask": 90.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 88.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "IWV270521C00520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0026, "vega": 0.4052, "theta": -0.0148, "rho": 0.1332, "theo": 1.2143, "change": 0.0, "open": 0.0, "high": 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": 91.0, "bid_size": 2.0, "ask": 95.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 93.35, "change": 0.0, "open": 0.0, "high": 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": "IWV270521C00525000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0559, "gamma": 0.0023, "vega": 0.3706, "theta": -0.0137, "rho": 0.1179, "theo": 1.0703, "change": 0.0, "open": 0.0, "high": 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": 96.0, "bid_size": 2.0, "ask": 100.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 98.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "IWV270521C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.0498, "gamma": 0.0021, "vega": 0.3392, "theta": -0.0126, "rho": 0.1051, "theo": 0.9487, "change": 0.0, "open": 0.0, "high": 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": 101.0, "bid_size": 2.0, "ask": 105.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 103.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "IWV270521C00535000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0019, "vega": 0.3113, "theta": -0.0117, "rho": 0.094, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 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": 106.0, "bid_size": 2.0, "ask": 110.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 108.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "IWV270521C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.04, "gamma": 0.0017, "vega": 0.2863, "theta": -0.0109, "rho": 0.0842, "theo": 0.7564, "change": 0.0, "open": 0.0, "high": 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": 111.0, "bid_size": 2.0, "ask": 115.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 113.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "IWV270521C00545000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.036, "gamma": 0.0015, "vega": 0.2635, "theta": -0.0102, "rho": 0.0757, "theo": 0.6802, "change": 0.0, "open": 0.0, "high": 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": 116.0, "bid_size": 2.0, "ask": 120.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0851, "rho": 0.0, "theo": 118.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.75}], "symbol": "IWV", "security_type": "stock", "exchange_id": 3, "current_price": 426.64, "price_change": -1.41, "price_change_percent": -0.3294, "bid": 425.84, "ask": 428.09, "bid_size": 560, "ask_size": 80, "open": 425.39, "high": 427.76, "low": 423.82, "close": 426.64, "prev_day_close": 428.05, "volume": 352512, "iv30": 16.316, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 21106768000, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "IWV"}