{"timestamp": "2026-11-10 09:20:45", "data": {"options": [{"option": "IXJ261120C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0082, "vega": 0.0077, "theta": -0.0916, "rho": 0.0033, "theo": 21.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "IXJ261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0597, "gamma": 0.008, "vega": 0.0237, "theta": -0.0758, "rho": -0.0026, "theo": 0.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8045, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0091, "vega": 0.008, "theta": -0.0938, "rho": 0.0033, "theo": 20.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "IXJ261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0636, "gamma": 0.0087, "vega": 0.0249, "theta": -0.0771, "rho": -0.0027, "theo": 0.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0102, "vega": 0.0088, "theta": -0.0962, "rho": 0.0033, "theo": 19.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "IXJ261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0095, "vega": 0.0263, "theta": -0.0784, "rho": -0.0029, "theo": 0.4223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0114, "vega": 0.0099, "theta": -0.0989, "rho": 0.0036, "theo": 18.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1500000953674}, {"option": "IXJ261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8206, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0104, "vega": 0.0277, "theta": -0.0797, "rho": -0.0031, "theo": 0.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9721, "gamma": 0.0129, "vega": 0.0118, "theta": -0.1018, "rho": 0.0036, "theo": 17.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "IXJ261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.0782, "gamma": 0.0114, "vega": 0.0292, "theta": -0.0811, "rho": -0.0033, "theo": 0.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6689, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.0146, "vega": 0.0127, "theta": -0.1029, "rho": 0.0046, "theo": 16.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "IXJ261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.745, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.0126, "vega": 0.0309, "theta": -0.0824, "rho": -0.0036, "theo": 0.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0166, "vega": 0.0133, "theta": -0.1035, "rho": 0.0046, "theo": 15.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "IXJ261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7071, "open_interest": 1.0, "volume": 0.0, "delta": -0.0908, "gamma": 0.014, "vega": 0.0327, "theta": -0.0837, "rho": -0.0038, "theo": 0.5036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-23T09:46:59", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0189, "vega": 0.0139, "theta": -0.1041, "rho": 0.0046, "theo": 14.066, "change": 0.0, "open": 0.0, "high": 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": "IXJ261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0155, "vega": 0.0348, "theta": -0.0851, "rho": -0.0042, "theo": 0.5289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": 0.9514, "gamma": 0.0217, "vega": 0.015, "theta": -0.1047, "rho": 0.0046, "theo": 13.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IXJ261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0173, "vega": 0.0369, "theta": -0.0864, "rho": -0.0045, "theo": 0.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "IXJ261120C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5116, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0252, "vega": 0.0189, "theta": -0.1052, "rho": 0.0047, "theo": 12.0842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "IXJ261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5985, "open_interest": 0.0, "volume": 0.0, "delta": -0.1166, "gamma": 0.0193, "vega": 0.0393, "theta": -0.0877, "rho": -0.0049, "theo": 0.5882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IXJ261120C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.029, "vega": 0.0226, "theta": -0.1072, "rho": 0.007, "theo": 11.0964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IXJ261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0218, "vega": 0.0419, "theta": -0.0889, "rho": -0.0054, "theo": 0.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IXJ261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4806, "open_interest": 7.0, "volume": 0.0, "delta": 0.925, "gamma": 0.0331, "vega": 0.0261, "theta": -0.1115, "rho": 0.0073, "theo": 10.1123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.79, "last_trade_time": "2026-11-04T09:46:44", "percent_change": 0.0, "prev_day_close": 10.2000000476837}, {"option": "IXJ261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0246, "vega": 0.0448, "theta": -0.0901, "rho": -0.006, "theo": 0.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IXJ261120C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0377, "vega": 0.0314, "theta": -0.1151, "rho": 0.0091, "theo": 9.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "IXJ261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": -0.1561, "gamma": 0.028, "vega": 0.0479, "theta": -0.0912, "rho": -0.0066, "theo": 0.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IXJ261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4091, "open_interest": 0.0, "volume": 0.0, "delta": 0.8961, "gamma": 0.0425, "vega": 0.0336, "theta": -0.1161, "rho": 0.0091, "theo": 8.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2000002861023}, {"option": "IXJ261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.032, "vega": 0.0515, "theta": -0.0922, "rho": -0.0074, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 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": "IXJ261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3867, "open_interest": 0.0, "volume": 0.0, "delta": 0.8759, "gamma": 0.0483, "vega": 0.0353, "theta": -0.1169, "rho": 0.0089, "theo": 7.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25000023841858}, {"option": "IXJ261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0369, "vega": 0.0553, "theta": -0.093, "rho": -0.0083, "theo": 0.8283, "change": 0.0, "open": 0.0, "high": 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": "IXJ261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8498, "gamma": 0.0553, "vega": 0.0436, "theta": -0.1179, "rho": 0.01, "theo": 6.2351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IXJ261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0428, "vega": 0.0596, "theta": -0.0935, "rho": -0.0094, "theo": 0.9073, "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": 1.10000002384186}, {"option": "IXJ261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0641, "vega": 0.05, "theta": -0.118, "rho": 0.0117, "theo": 5.2962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "IXJ261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.2558, "gamma": 0.0499, "vega": 0.0642, "theta": -0.0937, "rho": -0.0108, "theo": 1.0073, "change": 0.0, "open": 0.0, "high": 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": "IXJ261120C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.259, "open_interest": 0.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0731, "vega": 0.0545, "theta": -0.1178, "rho": 0.0112, "theo": 4.3826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IXJ261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0582, "vega": 0.069, "theta": -0.0933, "rho": -0.0126, "theo": 1.1386, "change": 0.0, "open": 0.0, "high": 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": "IXJ261120C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7198, "gamma": 0.0832, "vega": 0.0638, "theta": -0.1146, "rho": 0.0124, "theo": 3.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499998807907}, {"option": "IXJ261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.3507, "gamma": 0.0675, "vega": 0.0737, "theta": -0.0923, "rho": -0.0148, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IXJ261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.293, "open_interest": 1.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0938, "vega": 0.0711, "theta": -0.1109, "rho": 0.0125, "theo": 2.7111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:24:47", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IXJ261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.4175, "gamma": 0.0762, "vega": 0.0774, "theta": -0.0906, "rho": -0.0176, "theo": 1.5807, "change": 0.0, "open": 0.0, "high": 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": "IXJ261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.246, "open_interest": 2.0, "volume": 0.0, "delta": 0.5555, "gamma": 0.0981, "vega": 0.0761, "theta": -0.1048, "rho": 0.0122, "theo": 2.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T15:27:52", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "IXJ261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0816, "vega": 0.0788, "theta": -0.088, "rho": -0.021, "theo": 1.9657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IXJ261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.4594, "gamma": 0.0937, "vega": 0.0769, "theta": -0.0984, "rho": 0.0111, "theo": 1.5277, "change": 0.0, "open": 0.0, "high": 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": "IXJ261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1519, "open_interest": 0.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.0804, "vega": 0.0771, "theta": -0.085, "rho": -0.0246, "theo": 2.5095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IXJ261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2788, "open_interest": 0.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0833, "vega": 0.074, "theta": -0.0928, "rho": 0.0098, "theo": 1.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IXJ261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1111, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0734, "vega": 0.0727, "theta": -0.0821, "rho": -0.0278, "theo": 3.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500005066395}, {"option": "IXJ261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3053, "open_interest": 0.0, "volume": 0.0, "delta": 0.307, "gamma": 0.0713, "vega": 0.069, "theta": -0.0884, "rho": 0.0085, "theo": 0.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IXJ261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7085, "gamma": 0.0641, "vega": 0.0672, "theta": -0.0794, "rho": -0.0305, "theo": 4.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IXJ261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3372, "open_interest": 0.0, "volume": 0.0, "delta": 0.2563, "gamma": 0.0604, "vega": 0.0637, "theta": -0.0848, "rho": 0.0073, "theo": 0.8037, "change": 0.0, "open": 0.0, "high": 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": "IXJ261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7525, "gamma": 0.055, "vega": 0.0616, "theta": -0.077, "rho": -0.0326, "theo": 4.867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IXJ261218C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0071, "vega": 0.024, "theta": -0.0419, "rho": 0.0194, "theo": 29.0594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "IXJ261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0057, "vega": 0.0476, "theta": -0.0354, "rho": -0.0091, "theo": 0.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IXJ261218C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0075, "vega": 0.0257, "theta": -0.0418, "rho": 0.0199, "theo": 28.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "IXJ261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.658, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.006, "vega": 0.0494, "theta": -0.0357, "rho": -0.0095, "theo": 0.6908, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.008, "vega": 0.0265, "theta": -0.0417, "rho": 0.0201, "theo": 27.075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "IXJ261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0064, "vega": 0.0513, "theta": -0.0361, "rho": -0.0099, "theo": 0.7097, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0086, "vega": 0.0277, "theta": -0.0416, "rho": 0.0203, "theo": 26.0837, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": -0.0751, "gamma": 0.0069, "vega": 0.0532, "theta": -0.0364, "rho": -0.0104, "theo": 0.7296, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0092, "vega": 0.0296, "theta": -0.0415, "rho": 0.0205, "theo": 25.0927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "IXJ261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5935, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0074, "vega": 0.0552, "theta": -0.0367, "rho": -0.0109, "theo": 0.7506, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0098, "vega": 0.032, "theta": -0.0414, "rho": 0.0206, "theo": 24.1018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "IXJ261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0079, "vega": 0.0574, "theta": -0.037, "rho": -0.0115, "theo": 0.7727, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9524, "gamma": 0.0104, "vega": 0.0338, "theta": -0.0417, "rho": 0.0239, "theo": 23.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "IXJ261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0084, "vega": 0.0597, "theta": -0.0374, "rho": -0.0121, "theo": 0.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IXJ261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.0111, "vega": 0.035, "theta": -0.0423, "rho": 0.0248, "theo": 22.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "IXJ261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.53, "open_interest": 0.0, "volume": 0.0, "delta": -0.0923, "gamma": 0.0091, "vega": 0.0622, "theta": -0.0377, "rho": -0.0127, "theo": 0.8209, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9445, "gamma": 0.0118, "vega": 0.036, "theta": -0.0429, "rho": 0.0251, "theo": 21.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "IXJ261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5124, "open_interest": 0.0, "volume": 0.0, "delta": -0.0975, "gamma": 0.0098, "vega": 0.0647, "theta": -0.038, "rho": -0.0134, "theo": 0.8474, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9401, "gamma": 0.0126, "vega": 0.0401, "theta": -0.0435, "rho": 0.0252, "theo": 20.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-07-17T09:40:06", "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "IXJ261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4914, "open_interest": 10.0, "volume": 0.0, "delta": -0.1031, "gamma": 0.0105, "vega": 0.0674, "theta": -0.0383, "rho": -0.0142, "theo": 0.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-26T09:47:42", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IXJ261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0135, "vega": 0.0436, "theta": -0.0442, "rho": 0.0255, "theo": 19.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "IXJ261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0114, "vega": 0.0702, "theta": -0.0386, "rho": -0.015, "theo": 0.9059, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0143, "vega": 0.0474, "theta": -0.0446, "rho": 0.0292, "theo": 18.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "IXJ261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4463, "open_interest": 0.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0123, "vega": 0.0733, "theta": -0.0388, "rho": -0.0159, "theo": 0.9384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "IXJ261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0155, "vega": 0.0512, "theta": -0.0448, "rho": 0.0309, "theo": 17.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.2000002861023}, {"option": "IXJ261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.0133, "vega": 0.0766, "theta": -0.0391, "rho": -0.0169, "theo": 0.9735, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9165, "gamma": 0.0168, "vega": 0.0536, "theta": -0.0448, "rho": 0.0332, "theo": 16.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "IXJ261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1314, "gamma": 0.0144, "vega": 0.08, "theta": -0.0394, "rho": -0.018, "theo": 1.0116, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9092, "gamma": 0.0183, "vega": 0.0552, "theta": -0.045, "rho": 0.0332, "theo": 15.2386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "IXJ261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.1404, "gamma": 0.0157, "vega": 0.0837, "theta": -0.0396, "rho": -0.0192, "theo": 1.0534, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.901, "gamma": 0.0199, "vega": 0.0605, "theta": -0.045, "rho": 0.0332, "theo": 14.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "IXJ261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3687, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0172, "vega": 0.0876, "theta": -0.0398, "rho": -0.0205, "theo": 1.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IXJ261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3296, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0216, "vega": 0.0649, "theta": -0.045, "rho": 0.0344, "theo": 13.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IXJ261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3503, "open_interest": 0.0, "volume": 0.0, "delta": -0.1614, "gamma": 0.0188, "vega": 0.0918, "theta": -0.04, "rho": -0.022, "theo": 1.1498, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3185, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0238, "vega": 0.0688, "theta": -0.0452, "rho": 0.036, "theo": 12.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IXJ261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.174, "gamma": 0.0206, "vega": 0.0963, "theta": -0.0401, "rho": -0.0237, "theo": 1.2064, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3133, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0262, "vega": 0.0739, "theta": -0.0453, "rho": 0.0363, "theo": 11.3594, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.1881, "gamma": 0.0227, "vega": 0.101, "theta": -0.0402, "rho": -0.0256, "theo": 1.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IXJ261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0289, "vega": 0.0811, "theta": -0.0453, "rho": 0.0404, "theo": 10.4012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "IXJ261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.2042, "gamma": 0.025, "vega": 0.1061, "theta": -0.0403, "rho": -0.0277, "theo": 1.3432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IXJ261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8375, "gamma": 0.0318, "vega": 0.0868, "theta": -0.0451, "rho": 0.0406, "theo": 9.4543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "IXJ261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0277, "vega": 0.1115, "theta": -0.0403, "rho": -0.0302, "theo": 1.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IXJ261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0352, "vega": 0.0933, "theta": -0.0452, "rho": 0.0418, "theo": 8.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IXJ261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2616, "open_interest": 0.0, "volume": 0.0, "delta": -0.244, "gamma": 0.0307, "vega": 0.1172, "theta": -0.0403, "rho": -0.0331, "theo": 1.5266, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": 0.7948, "gamma": 0.0388, "vega": 0.0991, "theta": -0.0451, "rho": 0.0431, "theo": 7.596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IXJ261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2689, "gamma": 0.034, "vega": 0.123, "theta": -0.0402, "rho": -0.0364, "theo": 1.6452, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": 0.7664, "gamma": 0.0429, "vega": 0.1087, "theta": -0.0448, "rho": 0.0443, "theo": 6.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IXJ261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2979, "gamma": 0.0377, "vega": 0.129, "theta": -0.04, "rho": -0.0403, "theo": 1.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "IXJ261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": 0.733, "gamma": 0.0474, "vega": 0.1157, "theta": -0.0448, "rho": 0.0449, "theo": 5.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "IXJ261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2176, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0416, "vega": 0.1349, "theta": -0.0397, "rho": -0.0449, "theo": 1.9715, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2449, "open_interest": 0.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0517, "vega": 0.1248, "theta": -0.0445, "rho": 0.0439, "theo": 5.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "IXJ261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0454, "vega": 0.1402, "theta": -0.0394, "rho": -0.0503, "theo": 2.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "IXJ261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.6452, "gamma": 0.0558, "vega": 0.1333, "theta": -0.0444, "rho": 0.0455, "theo": 4.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IXJ261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.417, "gamma": 0.0487, "vega": 0.1444, "theta": -0.039, "rho": -0.0566, "theo": 2.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IXJ261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.0582, "vega": 0.1388, "theta": -0.0439, "rho": 0.0437, "theo": 3.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000010728836}, {"option": "IXJ261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0509, "vega": 0.1467, "theta": -0.0385, "rho": -0.0634, "theo": 2.8937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IXJ261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.5317, "gamma": 0.0586, "vega": 0.1431, "theta": -0.0435, "rho": 0.0414, "theo": 3.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IXJ261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.0514, "vega": 0.1467, "theta": -0.0381, "rho": -0.0707, "theo": 3.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "IXJ261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.4737, "gamma": 0.057, "vega": 0.1441, "theta": -0.043, "rho": 0.0388, "theo": 2.5455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "IXJ261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": -0.5684, "gamma": 0.0502, "vega": 0.1444, "theta": -0.0377, "rho": -0.0779, "theo": 3.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500001192093}, {"option": "IXJ261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.4204, "gamma": 0.0537, "vega": 0.1426, "theta": -0.0425, "rho": 0.0371, "theo": 2.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "IXJ261218P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1392, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.0475, "vega": 0.1402, "theta": -0.0373, "rho": -0.0845, "theo": 4.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "IXJ261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2115, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0496, "vega": 0.1384, "theta": -0.042, "rho": 0.0334, "theo": 1.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IXJ261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6531, "gamma": 0.0441, "vega": 0.135, "theta": -0.037, "rho": -0.0905, "theo": 5.4467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IXJ261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.334, "gamma": 0.0453, "vega": 0.1326, "theta": -0.0416, "rho": 0.0304, "theo": 1.7171, "change": 0.0, "open": 0.0, "high": 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": "IXJ261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6865, "gamma": 0.0405, "vega": 0.1293, "theta": -0.0367, "rho": -0.0957, "theo": 6.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IXJ270319C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.9278, "gamma": 0.0098, "vega": 0.0807, "theta": -0.0207, "rho": 0.0741, "theo": 26.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "IXJ270319P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0076, "vega": 0.1333, "theta": -0.0186, "rho": -0.0528, "theo": 1.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IXJ270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3179, "open_interest": 0.0, "volume": 0.0, "delta": 0.9231, "gamma": 0.0103, "vega": 0.0853, "theta": -0.0208, "rho": 0.0801, "theo": 25.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "IXJ270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3862, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.008, "vega": 0.1374, "theta": -0.0187, "rho": -0.0551, "theo": 1.6152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IXJ270319C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.011, "vega": 0.089, "theta": -0.0211, "rho": 0.082, "theo": 24.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "IXJ270319P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": -0.1262, "gamma": 0.0085, "vega": 0.1416, "theta": -0.0187, "rho": -0.0574, "theo": 1.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IXJ270319C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0116, "vega": 0.0946, "theta": -0.0214, "rho": 0.0867, "theo": 23.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "IXJ270319P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.009, "vega": 0.146, "theta": -0.0188, "rho": -0.0599, "theo": 1.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IXJ270319C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9073, "gamma": 0.0123, "vega": 0.1014, "theta": -0.0217, "rho": 0.087, "theo": 22.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "IXJ270319P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0096, "vega": 0.1505, "theta": -0.0189, "rho": -0.0626, "theo": 1.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "IXJ270319C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.013, "vega": 0.1086, "theta": -0.0219, "rho": 0.0937, "theo": 21.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "IXJ270319P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1447, "gamma": 0.0101, "vega": 0.1553, "theta": -0.0189, "rho": -0.0655, "theo": 1.7957, "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": 2.09999990463257}, {"option": "IXJ270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": 0.8942, "gamma": 0.0138, "vega": 0.1134, "theta": -0.0221, "rho": 0.0978, "theo": 20.4606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "IXJ270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1518, "gamma": 0.0108, "vega": 0.1603, "theta": -0.019, "rho": -0.0686, "theo": 1.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IXJ270319C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2606, "open_interest": 0.0, "volume": 0.0, "delta": 0.8869, "gamma": 0.0148, "vega": 0.1182, "theta": -0.0224, "rho": 0.1004, "theo": 19.4983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500000953674}, {"option": "IXJ270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3205, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0115, "vega": 0.1656, "theta": -0.019, "rho": -0.0719, "theo": 1.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IXJ270319C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0157, "vega": 0.1235, "theta": -0.0226, "rho": 0.1012, "theo": 18.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "IXJ270319P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": -0.1677, "gamma": 0.0122, "vega": 0.171, "theta": -0.0191, "rho": -0.0756, "theo": 1.9662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IXJ270319C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.257, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0167, "vega": 0.1296, "theta": -0.0228, "rho": 0.1042, "theo": 17.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "IXJ270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2971, "open_interest": 0.0, "volume": 0.0, "delta": -0.1766, "gamma": 0.013, "vega": 0.1765, "theta": -0.0191, "rho": -0.0794, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IXJ270319C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0178, "vega": 0.1357, "theta": -0.023, "rho": 0.1063, "theo": 16.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "IXJ270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": -0.1862, "gamma": 0.0139, "vega": 0.1823, "theta": -0.0191, "rho": -0.0836, "theo": 2.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IXJ270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.8494, "gamma": 0.019, "vega": 0.1418, "theta": -0.0232, "rho": 0.1105, "theo": 15.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "IXJ270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1967, "gamma": 0.0148, "vega": 0.1884, "theta": -0.0191, "rho": -0.0882, "theo": 2.1835, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0203, "vega": 0.1515, "theta": -0.0234, "rho": 0.1135, "theo": 14.7489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "IXJ270319P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.2082, "gamma": 0.0158, "vega": 0.1948, "theta": -0.0192, "rho": -0.0933, "theo": 2.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IXJ270319C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2376, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0218, "vega": 0.1644, "theta": -0.0236, "rho": 0.1221, "theo": 13.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "IXJ270319P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0169, "vega": 0.2014, "theta": -0.0192, "rho": -0.0988, "theo": 2.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "IXJ270319C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2349, "open_interest": 2.0, "volume": 0.0, "delta": 0.81, "gamma": 0.0233, "vega": 0.1719, "theta": -0.0236, "rho": 0.1237, "theo": 12.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-23T11:08:42", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "IXJ270319P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0181, "vega": 0.208, "theta": -0.0192, "rho": -0.1048, "theo": 2.4759, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7936, "gamma": 0.0248, "vega": 0.179, "theta": -0.0236, "rho": 0.1257, "theo": 11.997, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.0193, "vega": 0.2149, "theta": -0.0191, "rho": -0.1114, "theo": 2.5982, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0265, "vega": 0.1871, "theta": -0.0237, "rho": 0.1271, "theo": 11.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IXJ270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2155, "open_interest": 0.0, "volume": 0.0, "delta": -0.2663, "gamma": 0.0206, "vega": 0.222, "theta": -0.0191, "rho": -0.1189, "theo": 2.7375, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.7546, "gamma": 0.0282, "vega": 0.1959, "theta": -0.0237, "rho": 0.1291, "theo": 10.235, "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": 10.2000000476837}, {"option": "IXJ270319P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.201, "open_interest": 0.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0221, "vega": 0.2292, "theta": -0.0191, "rho": -0.1273, "theo": 2.9017, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.7316, "gamma": 0.03, "vega": 0.2124, "theta": -0.0238, "rho": 0.1369, "theo": 9.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IXJ270319P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3056, "gamma": 0.0235, "vega": 0.2361, "theta": -0.0191, "rho": -0.1362, "theo": 3.0883, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.706, "gamma": 0.0315, "vega": 0.2205, "theta": -0.0236, "rho": 0.1384, "theo": 8.576, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0249, "vega": 0.2428, "theta": -0.019, "rho": -0.1463, "theo": 3.3066, "change": 0.0, "open": 0.0, "high": 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": "IXJ270319C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": 0.6777, "gamma": 0.0328, "vega": 0.2282, "theta": -0.0235, "rho": 0.1364, "theo": 7.8085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "IXJ270319P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.3524, "gamma": 0.0262, "vega": 0.2491, "theta": -0.019, "rho": -0.1573, "theo": 3.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IXJ270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.0341, "vega": 0.2409, "theta": -0.0234, "rho": 0.1352, "theo": 7.0766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000002384186}, {"option": "IXJ270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3785, "gamma": 0.0274, "vega": 0.2545, "theta": -0.019, "rho": -0.169, "theo": 3.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "IXJ270319C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2167, "open_interest": 0.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0348, "vega": 0.248, "theta": -0.0231, "rho": 0.1407, "theo": 6.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "IXJ270319P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.4065, "gamma": 0.0284, "vega": 0.2591, "theta": -0.019, "rho": -0.182, "theo": 4.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500009573996}, {"option": "IXJ270319C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": 0.5783, "gamma": 0.035, "vega": 0.2529, "theta": -0.0228, "rho": 0.1368, "theo": 5.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IXJ270319P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.029, "vega": 0.2623, "theta": -0.019, "rho": -0.1955, "theo": 4.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999995306134}, {"option": "IXJ270319C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0347, "vega": 0.2603, "theta": -0.0226, "rho": 0.1379, "theo": 5.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500021457672}, {"option": "IXJ270319P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0293, "vega": 0.2641, "theta": -0.019, "rho": -0.2095, "theo": 5.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "IXJ270319C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": 0.5082, "gamma": 0.034, "vega": 0.2618, "theta": -0.0223, "rho": 0.1329, "theo": 4.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IXJ270319P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0292, "vega": 0.2644, "theta": -0.019, "rho": -0.2236, "theo": 5.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IXJ270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.0328, "vega": 0.2633, "theta": -0.022, "rho": 0.1309, "theo": 4.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "IXJ270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1667, "open_interest": 0.0, "volume": 0.0, "delta": -0.5229, "gamma": 0.0288, "vega": 0.2633, "theta": -0.0191, "rho": -0.2374, "theo": 6.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "IXJ270319C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.0315, "vega": 0.262, "theta": -0.0218, "rho": 0.1255, "theo": 4.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499989271164}, {"option": "IXJ270319P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1549, "open_interest": 0.0, "volume": 0.0, "delta": -0.5497, "gamma": 0.0281, "vega": 0.2609, "theta": -0.0191, "rho": -0.251, "theo": 6.9736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IXJ270319C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2096, "open_interest": 1.0, "volume": 0.0, "delta": 0.4158, "gamma": 0.03, "vega": 0.2598, "theta": -0.0216, "rho": 0.1218, "theo": 3.7859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.2, "last_trade_time": "2026-11-05T10:26:03", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "IXJ270319P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1613, "open_interest": 0.0, "volume": 0.0, "delta": -0.5743, "gamma": 0.0272, "vega": 0.2578, "theta": -0.0192, "rho": -0.2636, "theo": 7.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "IXJ270319C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0285, "vega": 0.2562, "theta": -0.0216, "rho": 0.1166, "theo": 3.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000009834766}, {"option": "IXJ270319P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.144, "open_interest": 0.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0261, "vega": 0.2539, "theta": -0.0192, "rho": -0.2757, "theo": 8.456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IXJ270617C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.889, "gamma": 0.0156, "vega": 0.1512, "theta": -0.0118, "rho": 0.1662, "theo": 19.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999997138977}, {"option": "IXJ270617P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2579, "open_interest": 0.0, "volume": 0.0, "delta": -0.1648, "gamma": 0.0116, "vega": 0.2185, "theta": -0.0112, "rho": -0.1259, "theo": 2.0072, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0165, "vega": 0.162, "theta": -0.0121, "rho": 0.1731, "theo": 18.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000000953674}, {"option": "IXJ270617P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0123, "vega": 0.226, "theta": -0.0113, "rho": -0.1327, "theo": 2.0914, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0175, "vega": 0.1707, "theta": -0.0124, "rho": 0.1759, "theo": 17.6062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "IXJ270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.1839, "gamma": 0.0131, "vega": 0.2337, "theta": -0.0114, "rho": -0.1401, "theo": 2.1834, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8563, "gamma": 0.0186, "vega": 0.1784, "theta": -0.0126, "rho": 0.1792, "theo": 16.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9999995231628}, {"option": "IXJ270617P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": -0.1946, "gamma": 0.0139, "vega": 0.2417, "theta": -0.0115, "rho": -0.1482, "theo": 2.2844, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1848, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0197, "vega": 0.1856, "theta": -0.0129, "rho": 0.1864, "theo": 15.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "IXJ270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0148, "vega": 0.2501, "theta": -0.0116, "rho": -0.1571, "theo": 2.3962, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": 0.8288, "gamma": 0.0209, "vega": 0.1986, "theta": -0.0132, "rho": 0.192, "theo": 14.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "IXJ270617P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0157, "vega": 0.2586, "theta": -0.0116, "rho": -0.1667, "theo": 2.5204, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": 0.8132, "gamma": 0.0223, "vega": 0.223, "theta": -0.0136, "rho": 0.2104, "theo": 13.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "IXJ270617P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.2328, "gamma": 0.0167, "vega": 0.2671, "theta": -0.0117, "rho": -0.1771, "theo": 2.6592, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0234, "vega": 0.2329, "theta": -0.0137, "rho": 0.2187, "theo": 13.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "IXJ270617P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0177, "vega": 0.2759, "theta": -0.0118, "rho": -0.1884, "theo": 2.8149, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0245, "vega": 0.2416, "theta": -0.0139, "rho": 0.2208, "theo": 12.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "IXJ270617P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0187, "vega": 0.2848, "theta": -0.0118, "rho": -0.201, "theo": 2.991, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0256, "vega": 0.2491, "theta": -0.014, "rho": 0.2267, "theo": 11.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "IXJ270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.2819, "gamma": 0.0198, "vega": 0.2935, "theta": -0.0119, "rho": -0.2146, "theo": 3.1912, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.7321, "gamma": 0.0267, "vega": 0.2741, "theta": -0.0141, "rho": 0.2237, "theo": 10.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7000000476837}, {"option": "IXJ270617P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.152, "open_interest": 0.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0208, "vega": 0.3019, "theta": -0.012, "rho": -0.2292, "theo": 3.4193, "change": 0.0, "open": 0.0, "high": 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": "IXJ270617C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": 0.7075, "gamma": 0.0275, "vega": 0.2851, "theta": -0.0142, "rho": 0.243, "theo": 9.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IXJ270617P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1409, "open_interest": 0.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0218, "vega": 0.3101, "theta": -0.012, "rho": -0.2453, "theo": 3.6802, "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": "IXJ270617C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1914, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0281, "vega": 0.2928, "theta": -0.0141, "rho": 0.2462, "theo": 9.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IXJ270617P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3438, "gamma": 0.0226, "vega": 0.3176, "theta": -0.0121, "rho": -0.2625, "theo": 3.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499980963767}, {"option": "IXJ270617C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0286, "vega": 0.3083, "theta": -0.0141, "rho": 0.238, "theo": 8.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IXJ270617P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0234, "vega": 0.3241, "theta": -0.0121, "rho": -0.2806, "theo": 4.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500009573996}, {"option": "IXJ270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0287, "vega": 0.3182, "theta": -0.014, "rho": 0.2495, "theo": 7.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IXJ270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.024, "vega": 0.3297, "theta": -0.0122, "rho": -0.3, "theo": 4.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000019222498}, {"option": "IXJ270617C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1894, "open_interest": 0.0, "volume": 0.0, "delta": 0.5949, "gamma": 0.0286, "vega": 0.3232, "theta": -0.014, "rho": 0.2496, "theo": 7.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IXJ270617P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.416, "gamma": 0.0244, "vega": 0.334, "theta": -0.0122, "rho": -0.32, "theo": 5.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000010728836}, {"option": "IXJ270617C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.565, "gamma": 0.0283, "vega": 0.3333, "theta": -0.0139, "rho": 0.2436, "theo": 6.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999978542328}, {"option": "IXJ270617P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": -0.441, "gamma": 0.0246, "vega": 0.3369, "theta": -0.0122, "rho": -0.3402, "theo": 5.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000020265579}, {"option": "IXJ270617C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.5367, "gamma": 0.0278, "vega": 0.3362, "theta": -0.0139, "rho": 0.241, "theo": 6.1697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999978542328}, {"option": "IXJ270617P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.4657, "gamma": 0.0246, "vega": 0.3384, "theta": -0.0122, "rho": -0.3609, "theo": 6.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "IXJ270617C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": 0.5091, "gamma": 0.0272, "vega": 0.3383, "theta": -0.014, "rho": 0.2378, "theo": 5.7496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999979734421}, {"option": "IXJ270617P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.4897, "gamma": 0.0244, "vega": 0.3387, "theta": -0.0123, "rho": -0.3811, "theo": 6.7768, "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": 6.69999980926514}, {"option": "IXJ270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0264, "vega": 0.3397, "theta": -0.014, "rho": 0.2271, "theo": 5.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999979734421}, {"option": "IXJ270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.5128, "gamma": 0.024, "vega": 0.3377, "theta": -0.0123, "rho": -0.4008, "theo": 7.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IXJ270617C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": 0.458, "gamma": 0.0256, "vega": 0.3391, "theta": -0.0141, "rho": 0.2223, "theo": 5.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IXJ270617P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5346, "gamma": 0.0235, "vega": 0.3356, "theta": -0.0122, "rho": -0.4202, "theo": 8.0937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "IXJ270617C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.435, "gamma": 0.0248, "vega": 0.3366, "theta": -0.0142, "rho": 0.2106, "theo": 4.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "IXJ270617P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1732, "open_interest": 0.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0229, "vega": 0.3328, "theta": -0.0122, "rho": -0.4386, "theo": 8.8086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000021457672}, {"option": "IXJ270617C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.4136, "gamma": 0.0239, "vega": 0.3339, "theta": -0.0143, "rho": 0.2045, "theo": 4.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999990537763}, {"option": "IXJ270617P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0222, "vega": 0.3293, "theta": -0.0122, "rho": -0.4561, "theo": 9.5545, "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": 8.90000009536743}], "symbol": "IXJ", "security_type": "stock", "exchange_id": 3, "current_price": 114.96, "price_change": 2.0, "price_change_percent": 1.7397, "bid": 108.64, "ask": 121.77, "bid_size": 100, "ask_size": 100, "open": 114.01, "high": 115.32, "low": 113.335, "close": 114.96, "prev_day_close": 114.96, "volume": 272414, "iv30": 21.068, "iv30_change": -0.138, "iv30_change_percent": -0.6508, "seqno": 10840899142, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "IXJ"}