{"timestamp": "2026-11-10 09:21:40", "data": {"options": [{"option": "IXN261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0009, "vega": 0.007, "theta": -0.0414, "rho": 0.0189, "theo": 58.6905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5499992370606}, {"option": "IXN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0008, "vega": 0.007, "theta": -0.0476, "rho": -0.0006, "theo": 0.1651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0011, "vega": 0.0085, "theta": -0.0478, "rho": 0.0221, "theo": 53.7254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "IXN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0011, "vega": 0.0085, "theta": -0.0536, "rho": -0.0007, "theo": 0.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1624, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0015, "vega": 0.0104, "theta": -0.0547, "rho": 0.025, "theo": 48.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "IXN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0015, "vega": 0.0103, "theta": -0.0602, "rho": -0.0009, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1006, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.002, "vega": 0.0126, "theta": -0.0625, "rho": 0.0278, "theo": 43.8149, "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": 43.6499996185303}, {"option": "IXN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.002, "vega": 0.0126, "theta": -0.0674, "rho": -0.0011, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0027, "vega": 0.0154, "theta": -0.071, "rho": 0.03, "theo": 38.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "IXN261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3933, "open_interest": 0.0, "volume": 0.0, "delta": -0.0306, "gamma": 0.0027, "vega": 0.0154, "theta": -0.0755, "rho": -0.0014, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0036, "vega": 0.0189, "theta": -0.0805, "rho": 0.0317, "theo": 33.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6999998092651}, {"option": "IXN261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0036, "vega": 0.019, "theta": -0.0844, "rho": -0.0018, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IXN261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.005, "vega": 0.0235, "theta": -0.091, "rho": 0.033, "theo": 29.0325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "IXN261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.005, "vega": 0.0235, "theta": -0.0944, "rho": -0.0023, "theo": 0.4643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IXN261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9309, "gamma": 0.0072, "vega": 0.0295, "theta": -0.1026, "rho": 0.034, "theo": 24.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "IXN261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0683, "gamma": 0.0072, "vega": 0.0295, "theta": -0.1054, "rho": -0.0031, "theo": 0.5712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IXN261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0104, "vega": 0.0374, "theta": -0.1154, "rho": 0.0346, "theo": 19.3032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "IXN261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7643, "open_interest": 12.0, "volume": 2.0, "delta": -0.0936, "gamma": 0.0105, "vega": 0.0374, "theta": -0.1177, "rho": -0.0041, "theo": 0.7196, "change": -0.55, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:54:51", "percent_change": -68.75, "prev_day_close": 0.925000011920929}, {"option": "IXN261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4609, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0158, "vega": 0.0482, "theta": -0.1291, "rho": 0.0345, "theo": 14.5323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "IXN261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.0159, "vega": 0.0483, "theta": -0.1309, "rho": -0.0058, "theo": 0.9411, "change": 0.0, "open": 0.0, "high": 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": "IXN261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7972, "gamma": 0.025, "vega": 0.0631, "theta": -0.1427, "rho": 0.033, "theo": 9.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "IXN261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5387, "open_interest": 300.0, "volume": 0.0, "delta": -0.2024, "gamma": 0.0251, "vega": 0.0631, "theta": -0.1441, "rho": -0.0085, "theo": 1.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T15:26:33", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "IXN261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3617, "open_interest": 0.0, "volume": 0.0, "delta": 0.6672, "gamma": 0.0395, "vega": 0.0811, "theta": -0.1529, "rho": 0.0285, "theo": 5.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IXN261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4488, "open_interest": 1.0, "volume": 1.0, "delta": -0.333, "gamma": 0.0396, "vega": 0.0812, "theta": -0.1539, "rho": -0.0134, "theo": 2.0825, "change": -2.35, "open": 2.45, "high": 2.45, "low": 2.45, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T10:26:54", "percent_change": -48.9583, "prev_day_close": 2.39999997615814}, {"option": "IXN261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3483, "open_interest": 3.0, "volume": 0.0, "delta": 0.4466, "gamma": 0.0477, "vega": 0.0883, "theta": -0.151, "rho": 0.0195, "theo": 2.6602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-05T12:22:20", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "IXN261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0479, "vega": 0.0882, "theta": -0.1515, "rho": -0.0211, "theo": 4.0561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IXN261120C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": 0.4013, "gamma": 0.0462, "vega": 0.0864, "theta": -0.1488, "rho": 0.0175, "theo": 2.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.74999994039536}, {"option": "IXN261120P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6, "gamma": 0.0464, "vega": 0.0863, "theta": -0.1492, "rho": -0.0222, "theo": 4.6873, "change": 0.0, "open": 0.0, "high": 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": "IXN261120C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3069, "open_interest": 6.0, "volume": 6.0, "delta": 0.3598, "gamma": 0.0439, "vega": 0.0836, "theta": -0.1462, "rho": 0.0157, "theo": 1.9928, "change": 0.97, "open": 1.82, "high": 1.82, "low": 1.82, "tick": "up", "last_trade_price": 1.82, "last_trade_time": "2026-11-09T15:14:03", "percent_change": 114.118, "prev_day_close": 1.3999999538064}, {"option": "IXN261120P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0442, "vega": 0.0833, "theta": -0.1465, "rho": -0.023, "theo": 5.3898, "change": 0.0, "open": 0.0, "high": 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": "IXN261120C00133000", "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": 0.3229, "gamma": 0.0411, "vega": 0.0803, "theta": -0.1434, "rho": 0.0141, "theo": 1.7542, "change": 0.0, "open": 0.0, "high": 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": "IXN261120P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3307, "open_interest": 1.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0414, "vega": 0.08, "theta": -0.1436, "rho": -0.0243, "theo": 6.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-21T10:21:54", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IXN261120C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3376, "open_interest": 0.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0382, "vega": 0.0767, "theta": -0.1405, "rho": 0.0127, "theo": 1.5624, "change": 0.0, "open": 0.0, "high": 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": "IXN261120P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3232, "open_interest": 0.0, "volume": 0.0, "delta": -0.711, "gamma": 0.0384, "vega": 0.0762, "theta": -0.1406, "rho": -0.0248, "theo": 6.9607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "IXN261120C00135000", "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": 0.2628, "gamma": 0.0352, "vega": 0.073, "theta": -0.1376, "rho": 0.0115, "theo": 1.4068, "change": 0.0, "open": 0.0, "high": 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": "IXN261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3155, "open_interest": 1.0, "volume": 1.0, "delta": -0.739, "gamma": 0.0354, "vega": 0.0727, "theta": -0.1376, "rho": -0.0256, "theo": 7.8058, "change": -3.0, "open": 8.8, "high": 8.8, "low": 8.8, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-09T10:12:04", "percent_change": -25.4237, "prev_day_close": 7.15000009536743}, {"option": "IXN261120C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3814, "open_interest": 0.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0323, "vega": 0.0694, "theta": -0.1348, "rho": 0.0104, "theo": 1.2791, "change": 0.0, "open": 0.0, "high": 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": "IXN261120P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3611, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0325, "vega": 0.069, "theta": -0.1347, "rho": -0.0257, "theo": 8.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "IXN261120C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.2179, "gamma": 0.0297, "vega": 0.066, "theta": -0.132, "rho": 0.0095, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IXN261120P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3137, "open_interest": 1.0, "volume": 0.0, "delta": -0.784, "gamma": 0.0299, "vega": 0.0655, "theta": -0.1318, "rho": -0.0265, "theo": 9.5728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-10-21T12:08:21", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "IXN261120C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0273, "vega": 0.0627, "theta": -0.1293, "rho": 0.0087, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IXN261120P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.8021, "gamma": 0.0275, "vega": 0.0623, "theta": -0.129, "rho": -0.0269, "theo": 10.4835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IXN261120C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4491, "open_interest": 0.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0251, "vega": 0.0596, "theta": -0.1267, "rho": 0.008, "theo": 1.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IXN261120P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.8178, "gamma": 0.0253, "vega": 0.059, "theta": -0.1263, "rho": -0.0266, "theo": 11.4075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "IXN261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4709, "open_interest": 22.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.0232, "vega": 0.0568, "theta": -0.1241, "rho": 0.0074, "theo": 0.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-05T12:22:20", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IXN261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3735, "open_interest": 12.0, "volume": 1.0, "delta": -0.8316, "gamma": 0.0233, "vega": 0.0562, "theta": -0.1237, "rho": -0.0272, "theo": 12.3423, "change": -2.85, "open": 13.75, "high": 13.75, "low": 13.75, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-11-09T09:59:26", "percent_change": -17.1687, "prev_day_close": 11.8000001907349}, {"option": "IXN261120C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4917, "open_interest": 1.0, "volume": 0.0, "delta": 0.1582, "gamma": 0.0214, "vega": 0.0542, "theta": -0.1217, "rho": 0.0069, "theo": 0.8839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.42, "last_trade_time": "2026-10-21T11:11:34", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IXN261120P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0216, "vega": 0.0536, "theta": -0.1212, "rho": -0.0275, "theo": 13.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IXN261120C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5167, "open_interest": 0.0, "volume": 0.0, "delta": 0.1475, "gamma": 0.0198, "vega": 0.0517, "theta": -0.1194, "rho": 0.0064, "theo": 0.8335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IXN261120P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.02, "vega": 0.0512, "theta": -0.1188, "rho": -0.0275, "theo": 14.2348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IXN261120C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4752, "open_interest": 4.0, "volume": 6.0, "delta": 0.138, "gamma": 0.0184, "vega": 0.0494, "theta": -0.1172, "rho": 0.006, "theo": 0.789, "change": -0.055, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T15:14:03", "percent_change": -8.8, "prev_day_close": 0.524999976158142}, {"option": "IXN261120P00143000", "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": -0.8641, "gamma": 0.0186, "vega": 0.0486, "theta": -0.1166, "rho": -0.0272, "theo": 15.1905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-21T11:54:39", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "IXN261120C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5598, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0171, "vega": 0.0473, "theta": -0.115, "rho": 0.0056, "theo": 0.7492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00144000", "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": -0.8726, "gamma": 0.0173, "vega": 0.0465, "theta": -0.1143, "rho": -0.0274, "theo": 16.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-07T10:13:55", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "IXN261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5319, "open_interest": 3.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0159, "vega": 0.0453, "theta": -0.113, "rho": 0.0052, "theo": 0.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-30T15:56:15", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "IXN261120P00145000", "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": -0.8803, "gamma": 0.0161, "vega": 0.0446, "theta": -0.1122, "rho": -0.0275, "theo": 17.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "IXN261120C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6061, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0149, "vega": 0.0435, "theta": -0.111, "rho": 0.005, "theo": 0.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00146000", "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": -0.8872, "gamma": 0.0151, "vega": 0.0427, "theta": -0.1102, "rho": -0.0277, "theo": 18.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4500002861023}, {"option": "IXN261120C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.014, "vega": 0.0417, "theta": -0.1091, "rho": 0.0047, "theo": 0.652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00147000", "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": -0.8935, "gamma": 0.0141, "vega": 0.0411, "theta": -0.1083, "rho": -0.0278, "theo": 19.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "IXN261120C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6509, "open_interest": 1.0, "volume": 0.0, "delta": 0.1029, "gamma": 0.0131, "vega": 0.0401, "theta": -0.1073, "rho": 0.0044, "theo": 0.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.54, "last_trade_time": "2026-10-06T12:29:33", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00148000", "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": -0.8992, "gamma": 0.0133, "vega": 0.0392, "theta": -0.1064, "rho": -0.0272, "theo": 20.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4000005722046}, {"option": "IXN261120C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6727, "open_interest": 0.0, "volume": 0.0, "delta": 0.0977, "gamma": 0.0123, "vega": 0.0386, "theta": -0.1055, "rho": 0.0042, "theo": 0.6009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00149000", "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": -0.9044, "gamma": 0.0125, "vega": 0.0378, "theta": -0.1046, "rho": -0.0269, "theo": 21.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "IXN261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6942, "open_interest": 1.0, "volume": 0.0, "delta": 0.093, "gamma": 0.0116, "vega": 0.0373, "theta": -0.1038, "rho": 0.004, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-23T13:15:32", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00150000", "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": -0.9092, "gamma": 0.0118, "vega": 0.0364, "theta": -0.1028, "rho": -0.0272, "theo": 21.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4500007629395}, {"option": "IXN261120C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0109, "vega": 0.036, "theta": -0.1022, "rho": 0.0038, "theo": 0.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00151000", "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": -0.9136, "gamma": 0.0111, "vega": 0.0352, "theta": -0.1011, "rho": -0.0273, "theo": 22.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4500007629395}, {"option": "IXN261120C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7363, "open_interest": 8.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0103, "vega": 0.0347, "theta": -0.1006, "rho": 0.0036, "theo": 0.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:18:16", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00152000", "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": -0.9176, "gamma": 0.0105, "vega": 0.0338, "theta": -0.0995, "rho": -0.0271, "theo": 23.9407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "IXN261120C00153000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0809, "gamma": 0.0098, "vega": 0.0336, "theta": -0.0991, "rho": 0.0034, "theo": 0.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00153000", "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": -0.9213, "gamma": 0.01, "vega": 0.0327, "theta": -0.098, "rho": -0.0273, "theo": 24.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "IXN261120C00154000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7772, "open_interest": 0.0, "volume": 0.0, "delta": 0.0775, "gamma": 0.0093, "vega": 0.0324, "theta": -0.0977, "rho": 0.0033, "theo": 0.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00154000", "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": -0.9248, "gamma": 0.0094, "vega": 0.0317, "theta": -0.0965, "rho": -0.0276, "theo": 25.9061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "IXN261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7972, "open_interest": 0.0, "volume": 0.0, "delta": 0.0743, "gamma": 0.0088, "vega": 0.0314, "theta": -0.0963, "rho": 0.0032, "theo": 0.4885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00155000", "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": -0.9279, "gamma": 0.009, "vega": 0.0305, "theta": -0.0951, "rho": -0.0264, "theo": 26.8906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4000005722046}, {"option": "IXN261120C00156000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.817, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0084, "vega": 0.0305, "theta": -0.0949, "rho": 0.003, "theo": 0.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00156000", "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": -0.9309, "gamma": 0.0085, "vega": 0.0294, "theta": -0.0936, "rho": -0.0265, "theo": 27.8762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "IXN261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0613, "gamma": 0.007, "vega": 0.0271, "theta": -0.0899, "rho": 0.0026, "theo": 0.4242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00160000", "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": -0.9409, "gamma": 0.0071, "vega": 0.0261, "theta": -0.0884, "rho": -0.0265, "theo": 31.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "IXN261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9846, "open_interest": 0.0, "volume": 0.0, "delta": 0.0519, "gamma": 0.0056, "vega": 0.0237, "theta": -0.0846, "rho": 0.0022, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00165000", "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": -0.9504, "gamma": 0.0058, "vega": 0.0226, "theta": -0.0827, "rho": -0.0262, "theo": 36.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "IXN261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0047, "vega": 0.0211, "theta": -0.0799, "rho": 0.0019, "theo": 0.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00170000", "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": -0.9576, "gamma": 0.0048, "vega": 0.0198, "theta": -0.0777, "rho": -0.0249, "theo": 41.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "IXN261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1528, "open_interest": 0.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0039, "vega": 0.0189, "theta": -0.0759, "rho": 0.0016, "theo": 0.3076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00175000", "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": -0.9632, "gamma": 0.0041, "vega": 0.0178, "theta": -0.0733, "rho": -0.0255, "theo": 46.7089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "IXN261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0034, "vega": 0.0171, "theta": -0.0724, "rho": 0.0015, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00180000", "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": -0.9676, "gamma": 0.0035, "vega": 0.0159, "theta": -0.0693, "rho": -0.0241, "theo": 51.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "IXN261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0313, "gamma": 0.0029, "vega": 0.0157, "theta": -0.0692, "rho": 0.0013, "theo": 0.2619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00185000", "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": -0.9712, "gamma": 0.003, "vega": 0.0143, "theta": -0.0659, "rho": -0.0229, "theo": 56.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "IXN261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0284, "gamma": 0.0026, "vega": 0.0144, "theta": -0.0664, "rho": 0.0012, "theo": 0.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00190000", "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": -0.9742, "gamma": 0.0027, "vega": 0.013, "theta": -0.0627, "rho": -0.0231, "theo": 61.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "IXN261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.447, "open_interest": 0.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0023, "vega": 0.0133, "theta": -0.0639, "rho": 0.0011, "theo": 0.229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00195000", "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": -0.9767, "gamma": 0.0024, "vega": 0.012, "theta": -0.0598, "rho": -0.0236, "theo": 66.6289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4499969482422}, {"option": "IXN261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5136, "open_interest": 0.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.002, "vega": 0.0124, "theta": -0.0616, "rho": 0.001, "theo": 0.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IXN261120P00200000", "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": -0.9789, "gamma": 0.0022, "vega": 0.011, "theta": -0.057, "rho": -0.0227, "theo": 71.6152, "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": 71.4499969482422}, {"option": "IXN261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.001, "vega": 0.0115, "theta": -0.0124, "rho": 0.0236, "theo": 58.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6499996185303}, {"option": "IXN261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0009, "vega": 0.0148, "theta": -0.0163, "rho": -0.0021, "theo": 0.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IXN261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8662, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0014, "vega": 0.0152, "theta": -0.0153, "rho": 0.0294, "theo": 53.6004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.6499996185303}, {"option": "IXN261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0736, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0013, "vega": 0.0187, "theta": -0.0192, "rho": -0.0027, "theo": 0.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IXN261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0018, "vega": 0.0204, "theta": -0.0187, "rho": 0.0359, "theo": 48.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.75}, {"option": "IXN261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0017, "vega": 0.0236, "theta": -0.0225, "rho": -0.0036, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IXN261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0024, "vega": 0.0269, "theta": -0.0226, "rho": 0.0417, "theo": 43.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "IXN261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8609, "open_interest": 0.0, "volume": 0.0, "delta": -0.0313, "gamma": 0.0023, "vega": 0.0297, "theta": -0.0263, "rho": -0.0047, "theo": 0.3897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IXN261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0032, "vega": 0.0337, "theta": -0.0273, "rho": 0.0482, "theo": 38.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "IXN261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0032, "vega": 0.0373, "theta": -0.0307, "rho": -0.0062, "theo": 0.4946, "change": 0.0, "open": 0.0, "high": 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": "IXN261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0044, "vega": 0.044, "theta": -0.0326, "rho": 0.0548, "theo": 33.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "IXN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.561, "open_interest": 1.0, "volume": 0.0, "delta": -0.0549, "gamma": 0.0043, "vega": 0.0468, "theta": -0.0356, "rho": -0.0081, "theo": 0.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-06-05T11:40:16", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "IXN261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5655, "open_interest": 0.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0059, "vega": 0.0566, "theta": -0.0385, "rho": 0.0615, "theo": 29.1637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2000007629394}, {"option": "IXN261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5187, "open_interest": 2.0, "volume": 0.0, "delta": -0.0738, "gamma": 0.0059, "vega": 0.059, "theta": -0.0412, "rho": -0.0109, "theo": 0.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-10-30T14:03:03", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "IXN261218C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5325, "open_interest": 3.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0077, "vega": 0.0673, "theta": -0.0438, "rho": 0.0657, "theo": 25.3604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.0, "last_trade_time": "2026-07-17T11:31:07", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "IXN261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0077, "vega": 0.0709, "theta": -0.0462, "rho": -0.014, "theo": 1.0176, "change": 0.0, "open": 0.0, "high": 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": "IXN261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5209, "open_interest": 1.0, "volume": 0.0, "delta": 0.9018, "gamma": 0.0082, "vega": 0.0722, "theta": -0.0452, "rho": 0.0672, "theo": 24.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.0, "last_trade_time": "2026-07-10T10:58:27", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IXN261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0082, "vega": 0.0742, "theta": -0.0475, "rho": -0.0147, "theo": 1.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-06-04T11:24:42", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IXN261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0087, "vega": 0.0753, "theta": -0.0466, "rho": 0.0681, "theo": 23.4817, "change": 0.0, "open": 0.0, "high": 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": "IXN261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5175, "open_interest": 30.0, "volume": 0.0, "delta": -0.1068, "gamma": 0.0087, "vega": 0.0776, "theta": -0.0489, "rho": -0.0157, "theo": 1.1392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-05-11T11:32:54", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IXN261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4968, "open_interest": 2.0, "volume": 0.0, "delta": 0.8883, "gamma": 0.0093, "vega": 0.0785, "theta": -0.048, "rho": 0.0688, "theo": 22.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.92, "last_trade_time": "2026-05-13T10:27:02", "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "IXN261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1138, "gamma": 0.0093, "vega": 0.0812, "theta": -0.0502, "rho": -0.0168, "theo": 1.2068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IXN261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0099, "vega": 0.0817, "theta": -0.0494, "rho": 0.0694, "theo": 21.6214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "IXN261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4894, "open_interest": 5.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0099, "vega": 0.085, "theta": -0.0516, "rho": -0.0179, "theo": 1.2796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.71, "last_trade_time": "2026-04-24T10:44:53", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IXN261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8728, "gamma": 0.0106, "vega": 0.085, "theta": -0.0509, "rho": 0.0705, "theo": 20.7031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "IXN261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0106, "vega": 0.0889, "theta": -0.0529, "rho": -0.0191, "theo": 1.3581, "change": 0.0, "open": 0.0, "high": 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": "IXN261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.0113, "vega": 0.0912, "theta": -0.0524, "rho": 0.0717, "theo": 19.7862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "IXN261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4659, "open_interest": 1.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0113, "vega": 0.093, "theta": -0.0543, "rho": -0.0202, "theo": 1.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T14:22:50", "percent_change": 0.0, "prev_day_close": 1.52500002458692}, {"option": "IXN261218C00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8548, "gamma": 0.0121, "vega": 0.0949, "theta": -0.0539, "rho": 0.072, "theo": 18.8784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "IXN261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0121, "vega": 0.0971, "theta": -0.0557, "rho": -0.0216, "theo": 1.5346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "IXN261218C00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": 0.8447, "gamma": 0.0129, "vega": 0.0988, "theta": -0.0554, "rho": 0.0724, "theo": 17.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "IXN261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0129, "vega": 0.1015, "theta": -0.0571, "rho": -0.0232, "theo": 1.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "IXN261218C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0137, "vega": 0.1027, "theta": -0.0569, "rho": 0.0732, "theo": 17.0837, "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": 17.4000000953674}, {"option": "IXN261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.1687, "gamma": 0.0137, "vega": 0.106, "theta": -0.0585, "rho": -0.0248, "theo": 1.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500001192093}, {"option": "IXN261218C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.8221, "gamma": 0.0146, "vega": 0.1085, "theta": -0.0584, "rho": 0.0736, "theo": 16.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.2, "last_trade_time": "2026-06-01T13:24:48", "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "IXN261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0146, "vega": 0.1106, "theta": -0.0599, "rho": -0.0263, "theo": 1.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500005960464}, {"option": "IXN261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.0156, "vega": 0.1135, "theta": -0.0599, "rho": 0.0738, "theo": 15.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "IXN261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4487, "open_interest": 0.0, "volume": 0.0, "delta": -0.1933, "gamma": 0.0156, "vega": 0.1153, "theta": -0.0612, "rho": -0.0282, "theo": 1.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "IXN261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7956, "gamma": 0.0166, "vega": 0.1178, "theta": -0.0613, "rho": 0.0736, "theo": 14.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "IXN261218P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4358, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0166, "vega": 0.1201, "theta": -0.0626, "rho": -0.0304, "theo": 2.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-23T09:30:31", "percent_change": 0.0, "prev_day_close": 2.44999992847443}, {"option": "IXN261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0176, "vega": 0.1221, "theta": -0.0628, "rho": 0.0736, "theo": 13.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "IXN261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.436, "open_interest": 0.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.0176, "vega": 0.125, "theta": -0.0638, "rho": -0.0326, "theo": 2.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "IXN261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.7649, "gamma": 0.0187, "vega": 0.1287, "theta": -0.0641, "rho": 0.0737, "theo": 12.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "IXN261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0187, "vega": 0.13, "theta": -0.0651, "rho": -0.0346, "theo": 2.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500004172325}, {"option": "IXN261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.7477, "gamma": 0.0198, "vega": 0.1332, "theta": -0.0654, "rho": 0.0731, "theo": 11.9632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "IXN261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3769, "open_interest": 0.0, "volume": 0.0, "delta": -0.2552, "gamma": 0.0198, "vega": 0.1348, "theta": -0.0662, "rho": -0.0372, "theo": 2.6307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499994635582}, {"option": "IXN261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.021, "vega": 0.1375, "theta": -0.0666, "rho": 0.0726, "theo": 11.1635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "IXN261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3767, "open_interest": 1.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0209, "vega": 0.1397, "theta": -0.0673, "rho": -0.04, "theo": 2.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-10-30T12:00:57", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IXN261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0222, "vega": 0.1422, "theta": -0.0678, "rho": 0.0719, "theo": 10.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IXN261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3696, "open_interest": 0.0, "volume": 0.0, "delta": -0.2936, "gamma": 0.022, "vega": 0.1444, "theta": -0.0683, "rho": -0.0427, "theo": 3.0554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IXN261218C00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3847, "open_interest": 0.0, "volume": 0.0, "delta": 0.688, "gamma": 0.0233, "vega": 0.1476, "theta": -0.0688, "rho": 0.0706, "theo": 9.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "IXN261218P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.3148, "gamma": 0.0232, "vega": 0.1488, "theta": -0.0691, "rho": -0.0458, "theo": 3.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "IXN261218C00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": 0.6653, "gamma": 0.0244, "vega": 0.1514, "theta": -0.0697, "rho": 0.0694, "theo": 8.8951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "IXN261218P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3649, "open_interest": 0.0, "volume": 0.0, "delta": -0.3375, "gamma": 0.0243, "vega": 0.153, "theta": -0.0698, "rho": -0.0491, "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": 3.69999992847443}, {"option": "IXN261218C00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0255, "vega": 0.1554, "theta": -0.0704, "rho": 0.068, "theo": 8.1892, "change": 0.0, "open": 0.0, "high": 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": "IXN261218P00124000", "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": -0.3616, "gamma": 0.0253, "vega": 0.1568, "theta": -0.0704, "rho": -0.0523, "theo": 3.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "IXN261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0265, "vega": 0.1593, "theta": -0.0709, "rho": 0.066, "theo": 7.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "IXN261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": -0.3869, "gamma": 0.0263, "vega": 0.1601, "theta": -0.0707, "rho": -0.0561, "theo": 4.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "IXN261218C00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3348, "open_interest": 0.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0274, "vega": 0.1618, "theta": -0.0712, "rho": 0.064, "theo": 6.8777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "IXN261218P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3452, "open_interest": 1.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0272, "vega": 0.1629, "theta": -0.0709, "rho": -0.0596, "theo": 4.5586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-10-26T11:01:07", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IXN261218C00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.5616, "gamma": 0.0281, "vega": 0.1646, "theta": -0.0713, "rho": 0.0619, "theo": 6.2721, "change": 0.0, "open": 0.0, "high": 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": "IXN261218P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0278, "vega": 0.1649, "theta": -0.0708, "rho": -0.0639, "theo": 4.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "IXN261218C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3219, "open_interest": 0.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0286, "vega": 0.1658, "theta": -0.0712, "rho": 0.0593, "theo": 5.7078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IXN261218P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.469, "gamma": 0.0284, "vega": 0.1661, "theta": -0.0705, "rho": -0.0682, "theo": 5.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "IXN261218C00129000", "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": 0.5041, "gamma": 0.029, "vega": 0.1662, "theta": -0.0708, "rho": 0.0569, "theo": 5.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IXN261218P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.4978, "gamma": 0.0287, "vega": 0.1666, "theta": -0.07, "rho": -0.072, "theo": 5.8689, "change": 0.0, "open": 0.0, "high": 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": "IXN261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2992, "open_interest": 16.0, "volume": 0.0, "delta": 0.475, "gamma": 0.0292, "vega": 0.1661, "theta": -0.0702, "rho": 0.054, "theo": 4.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-10-06T11:07:52", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IXN261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0288, "vega": 0.1662, "theta": -0.0693, "rho": -0.0764, "theo": 6.3853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-30T12:00:57", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "IXN261218C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2955, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0291, "vega": 0.165, "theta": -0.0693, "rho": 0.0512, "theo": 4.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "IXN261218P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2945, "open_interest": 1.0, "volume": 0.0, "delta": -0.5553, "gamma": 0.0288, "vega": 0.1648, "theta": -0.0683, "rho": -0.0802, "theo": 6.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.49, "last_trade_time": "2026-10-26T11:01:07", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "IXN261218C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": 0.4175, "gamma": 0.0288, "vega": 0.1629, "theta": -0.0683, "rho": 0.0485, "theo": 3.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "IXN261218P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2872, "open_interest": 0.0, "volume": 0.0, "delta": -0.5834, "gamma": 0.0285, "vega": 0.1628, "theta": -0.0671, "rho": -0.0848, "theo": 7.5404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "IXN261218C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2914, "open_interest": 1.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0283, "vega": 0.1604, "theta": -0.0672, "rho": 0.0452, "theo": 3.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-06T10:44:51", "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "IXN261218P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3125, "open_interest": 1.0, "volume": 1.0, "delta": -0.6107, "gamma": 0.028, "vega": 0.16, "theta": -0.0658, "rho": -0.0891, "theo": 8.1767, "change": -2.35, "open": 9.2, "high": 9.2, "low": 9.2, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-09T09:59:26", "percent_change": -20.3463, "prev_day_close": 7.99999976158142}, {"option": "IXN261218C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2898, "open_interest": 14.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0276, "vega": 0.1573, "theta": -0.0659, "rho": 0.0426, "theo": 3.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.25, "last_trade_time": "2026-09-01T14:19:58", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IXN261218P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0273, "vega": 0.1564, "theta": -0.0644, "rho": -0.0926, "theo": 8.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "IXN261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2877, "open_interest": 0.0, "volume": 0.0, "delta": 0.3385, "gamma": 0.0268, "vega": 0.1529, "theta": -0.0644, "rho": 0.0399, "theo": 2.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "IXN261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.305, "open_interest": 0.0, "volume": 0.0, "delta": -0.6618, "gamma": 0.0265, "vega": 0.1525, "theta": -0.0628, "rho": -0.0967, "theo": 9.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IXN261218C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.3142, "gamma": 0.0258, "vega": 0.1487, "theta": -0.0626, "rho": 0.0375, "theo": 2.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500005364418}, {"option": "IXN261218P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6852, "gamma": 0.0255, "vega": 0.148, "theta": -0.0611, "rho": -0.1, "theo": 10.2975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IXN261218C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2829, "open_interest": 0.0, "volume": 0.0, "delta": 0.292, "gamma": 0.0248, "vega": 0.1438, "theta": -0.061, "rho": 0.035, "theo": 2.3738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "IXN261218P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.7072, "gamma": 0.0245, "vega": 0.1432, "theta": -0.0594, "rho": -0.1038, "theo": 11.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "IXN261218C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0238, "vega": 0.139, "theta": -0.0593, "rho": 0.0326, "theo": 2.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IXN261218P00138000", "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": -0.7275, "gamma": 0.0235, "vega": 0.1384, "theta": -0.0576, "rho": -0.1071, "theo": 11.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IXN261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3007, "open_interest": 9.0, "volume": 0.0, "delta": 0.2345, "gamma": 0.0215, "vega": 0.1286, "theta": -0.0559, "rho": 0.0285, "theo": 1.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T11:20:07", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IXN261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2399, "open_interest": 2.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.0213, "vega": 0.1282, "theta": -0.0541, "rho": -0.1131, "theo": 13.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.18, "last_trade_time": "2026-10-23T11:56:50", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IXN261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3418, "open_interest": 15.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0164, "vega": 0.1051, "theta": -0.048, "rho": 0.0204, "theo": 1.2448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-16T10:51:05", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IXN261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.203, "open_interest": 1.0, "volume": 0.0, "delta": -0.8313, "gamma": 0.0162, "vega": 0.1045, "theta": -0.0459, "rho": -0.1257, "theo": 17.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.84, "last_trade_time": "2026-10-15T10:59:02", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "IXN261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3194, "open_interest": 14.0, "volume": 0.0, "delta": 0.1219, "gamma": 0.0124, "vega": 0.0856, "theta": -0.0414, "rho": 0.0152, "theo": 0.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-02T12:58:12", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IXN261218P00150000", "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": -0.875, "gamma": 0.0123, "vega": 0.0849, "theta": -0.0389, "rho": -0.1356, "theo": 22.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IXN261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0924, "gamma": 0.0095, "vega": 0.0702, "theta": -0.036, "rho": 0.0115, "theo": 0.6882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T10:47:11", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IXN261218P00155000", "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": -0.904, "gamma": 0.0094, "vega": 0.0697, "theta": -0.0331, "rho": -0.1435, "theo": 27.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "IXN261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4112, "open_interest": 7.0, "volume": 0.0, "delta": 0.0722, "gamma": 0.0074, "vega": 0.0582, "theta": -0.0316, "rho": 0.009, "theo": 0.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-24T14:45:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IXN261218P00160000", "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": -0.924, "gamma": 0.0074, "vega": 0.0579, "theta": -0.0283, "rho": -0.1505, "theo": 32.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "IXN261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.539, "open_interest": 1.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.0059, "vega": 0.049, "theta": -0.028, "rho": 0.0073, "theo": 0.4419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-06-30T13:18:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "IXN261218P00165000", "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": -0.9381, "gamma": 0.0059, "vega": 0.0487, "theta": -0.0242, "rho": -0.1567, "theo": 37.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4000015258789}, {"option": "IXN261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": 0.0474, "gamma": 0.0048, "vega": 0.042, "theta": -0.0251, "rho": 0.0059, "theo": 0.3675, "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": 0.875}, {"option": "IXN261218P00170000", "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": -0.9485, "gamma": 0.0048, "vega": 0.0417, "theta": -0.0209, "rho": -0.1625, "theo": 41.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4000015258789}, {"option": "IXN261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.0039, "vega": 0.0361, "theta": -0.0226, "rho": 0.005, "theo": 0.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IXN261218P00175000", "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": -0.9564, "gamma": 0.0039, "vega": 0.0359, "theta": -0.018, "rho": -0.1656, "theo": 46.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.4000015258789}, {"option": "IXN261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0033, "vega": 0.0316, "theta": -0.0206, "rho": 0.0042, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IXN261218P00180000", "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": -0.9626, "gamma": 0.0033, "vega": 0.0314, "theta": -0.0157, "rho": -0.1634, "theo": 51.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4000015258789}, {"option": "IXN261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0028, "vega": 0.0277, "theta": -0.0188, "rho": 0.0036, "theo": 0.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IXN261218P00185000", "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": -0.9677, "gamma": 0.0029, "vega": 0.0276, "theta": -0.014, "rho": -0.1549, "theo": 56.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4000015258789}, {"option": "IXN261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.746, "open_interest": 0.0, "volume": 0.0, "delta": 0.0249, "gamma": 0.0024, "vega": 0.0246, "theta": -0.0173, "rho": 0.0031, "theo": 0.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IXN261218P00190000", "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": -0.9722, "gamma": 0.0026, "vega": 0.0242, "theta": -0.0128, "rho": -0.1441, "theo": 61.7007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.4000015258789}, {"option": "IXN261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.783, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.002, "vega": 0.022, "theta": -0.016, "rho": 0.0027, "theo": 0.1835, "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": 0.850000023841858}, {"option": "IXN261218P00195000", "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": -0.9761, "gamma": 0.0024, "vega": 0.0214, "theta": -0.0119, "rho": -0.1236, "theo": 66.6623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "IXN261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8186, "open_interest": 0.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0018, "vega": 0.0198, "theta": -0.0149, "rho": 0.0024, "theo": 0.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "IXN261218P00200000", "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": -0.9796, "gamma": 0.0022, "vega": 0.0186, "theta": -0.0111, "rho": -0.1116, "theo": 71.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4000015258789}, {"option": "IXN270319C00070000", "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": 0.9679, "gamma": 0.0018, "vega": 0.05, "theta": -0.0086, "rho": 0.1006, "theo": 58.8477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "IXN270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0016, "vega": 0.0577, "theta": -0.0134, "rho": -0.017, "theo": 0.7102, "change": 0.0, "open": 0.0, "high": 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": "IXN270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0023, "vega": 0.0615, "theta": -0.011, "rho": 0.115, "theo": 54.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "IXN270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.002, "vega": 0.0699, "theta": -0.0153, "rho": -0.0213, "theo": 0.8735, "change": 0.0, "open": 0.0, "high": 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": "IXN270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0029, "vega": 0.0786, "theta": -0.0136, "rho": 0.1389, "theo": 49.2335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "IXN270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.633, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0026, "vega": 0.0841, "theta": -0.0173, "rho": -0.0268, "theo": 1.0729, "change": 0.0, "open": 0.0, "high": 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": "IXN270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0036, "vega": 0.0973, "theta": -0.0164, "rho": 0.1635, "theo": 44.5, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "IXN270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0033, "vega": 0.1004, "theta": -0.0196, "rho": -0.0334, "theo": 1.3185, "change": 0.0, "open": 0.0, "high": 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": "IXN270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0044, "vega": 0.1161, "theta": -0.0191, "rho": 0.1789, "theo": 39.8366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "IXN270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0041, "vega": 0.1196, "theta": -0.0219, "rho": -0.0417, "theo": 1.622, "change": 0.0, "open": 0.0, "high": 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": "IXN270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8882, "gamma": 0.0055, "vega": 0.1395, "theta": -0.0219, "rho": 0.2012, "theo": 35.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "IXN270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": -0.1063, "gamma": 0.0052, "vega": 0.141, "theta": -0.0244, "rho": -0.0518, "theo": 1.9992, "change": 0.0, "open": 0.0, "high": 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": "IXN270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4767, "open_interest": 1.0, "volume": 0.0, "delta": 0.8597, "gamma": 0.0068, "vega": 0.1647, "theta": -0.0247, "rho": 0.2191, "theo": 30.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-05T09:42:08", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "IXN270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4027, "open_interest": 3.0, "volume": 0.0, "delta": -0.1335, "gamma": 0.0065, "vega": 0.1652, "theta": -0.0269, "rho": -0.0646, "theo": 2.4778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-10-30T14:03:03", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "IXN270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.8246, "gamma": 0.0082, "vega": 0.1914, "theta": -0.0274, "rho": 0.2283, "theo": 26.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "IXN270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": -0.1673, "gamma": 0.008, "vega": 0.1919, "theta": -0.0294, "rho": -0.0801, "theo": 3.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0750000923872}, {"option": "IXN270319C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": 0.7814, "gamma": 0.01, "vega": 0.2201, "theta": -0.03, "rho": 0.2386, "theo": 22.273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IXN270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2096, "gamma": 0.0098, "vega": 0.2203, "theta": -0.0318, "rho": -0.0993, "theo": 3.857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999994039536}, {"option": "IXN270319C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.7285, "gamma": 0.0119, "vega": 0.2484, "theta": -0.0323, "rho": 0.2417, "theo": 18.3435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000002861023}, {"option": "IXN270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": -0.262, "gamma": 0.0118, "vega": 0.2486, "theta": -0.0338, "rho": -0.1224, "theo": 4.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IXN270319C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.363, "open_interest": 2.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0138, "vega": 0.2738, "theta": -0.0341, "rho": 0.2356, "theo": 14.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-01T14:33:56", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "IXN270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.3255, "gamma": 0.0139, "vega": 0.2742, "theta": -0.0353, "rho": -0.1497, "theo": 6.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IXN270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3135, "open_interest": 0.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0155, "vega": 0.2929, "theta": -0.0351, "rho": 0.2201, "theo": 11.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IXN270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.0157, "vega": 0.2933, "theta": -0.036, "rho": -0.1796, "theo": 7.8843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "IXN270319C00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0162, "vega": 0.2995, "theta": -0.0352, "rho": 0.2073, "theo": 9.7957, "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": 9.5}, {"option": "IXN270319P00128000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0165, "vega": 0.2999, "theta": -0.0358, "rho": -0.1988, "theo": 9.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "IXN270319C00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": 0.5267, "gamma": 0.0164, "vega": 0.3008, "theta": -0.0351, "rho": 0.2023, "theo": 9.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IXN270319P00129000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0167, "vega": 0.3011, "theta": -0.0357, "rho": -0.2045, "theo": 9.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IXN270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3078, "open_interest": 2.0, "volume": 0.0, "delta": 0.5101, "gamma": 0.0166, "vega": 0.3016, "theta": -0.035, "rho": 0.1973, "theo": 8.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-10-07T12:38:50", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "IXN270319P00130000", "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": -0.4825, "gamma": 0.0169, "vega": 0.3018, "theta": -0.0355, "rho": -0.2102, "theo": 10.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "IXN270319C00131000", "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": 0.4934, "gamma": 0.0167, "vega": 0.3018, "theta": -0.0349, "rho": 0.192, "theo": 8.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "IXN270319P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.017, "vega": 0.302, "theta": -0.0353, "rho": -0.2165, "theo": 10.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IXN270319C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4767, "gamma": 0.0168, "vega": 0.3015, "theta": -0.0347, "rho": 0.1865, "theo": 7.8124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "IXN270319P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.5166, "gamma": 0.0171, "vega": 0.3016, "theta": -0.035, "rho": -0.2228, "theo": 11.1118, "change": 0.0, "open": 0.0, "high": 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": "IXN270319C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3006, "open_interest": 0.0, "volume": 0.0, "delta": 0.46, "gamma": 0.0168, "vega": 0.3007, "theta": -0.0345, "rho": 0.1809, "theo": 7.3712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IXN270319P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0172, "vega": 0.3005, "theta": -0.0347, "rho": -0.2284, "theo": 11.6605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "IXN270319C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2982, "open_interest": 0.0, "volume": 0.0, "delta": 0.4434, "gamma": 0.0168, "vega": 0.2993, "theta": -0.0342, "rho": 0.1752, "theo": 6.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "IXN270319P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": -0.5506, "gamma": 0.0172, "vega": 0.299, "theta": -0.0344, "rho": -0.2332, "theo": 12.2321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IXN270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2969, "open_interest": 0.0, "volume": 0.0, "delta": 0.427, "gamma": 0.0167, "vega": 0.2975, "theta": -0.0339, "rho": 0.1694, "theo": 6.5549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "IXN270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.0172, "vega": 0.2971, "theta": -0.034, "rho": -0.2393, "theo": 12.8255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IXN270319C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.4108, "gamma": 0.0167, "vega": 0.2952, "theta": -0.0335, "rho": 0.1637, "theo": 6.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "IXN270319P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0171, "vega": 0.2945, "theta": -0.0336, "rho": -0.2439, "theo": 13.4407, "change": 0.0, "open": 0.0, "high": 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": "IXN270319C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": 0.3948, "gamma": 0.0165, "vega": 0.2924, "theta": -0.0331, "rho": 0.1579, "theo": 5.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IXN270319P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2892, "open_interest": 0.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.017, "vega": 0.2915, "theta": -0.0331, "rho": -0.249, "theo": 14.0772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IXN270319C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0164, "vega": 0.2891, "theta": -0.0327, "rho": 0.1521, "theo": 5.4897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "IXN270319P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2882, "open_interest": 0.0, "volume": 0.0, "delta": -0.6166, "gamma": 0.0168, "vega": 0.2878, "theta": -0.0326, "rho": -0.2526, "theo": 14.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "IXN270319C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.3639, "gamma": 0.0162, "vega": 0.2855, "theta": -0.0323, "rho": 0.1464, "theo": 5.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "IXN270319P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.6326, "gamma": 0.0167, "vega": 0.2839, "theta": -0.0321, "rho": -0.2574, "theo": 15.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "IXN270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2876, "open_interest": 2.0, "volume": 0.0, "delta": 0.3491, "gamma": 0.016, "vega": 0.2816, "theta": -0.0318, "rho": 0.1409, "theo": 4.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.61, "last_trade_time": "2026-11-02T11:28:09", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IXN270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.0165, "vega": 0.2796, "theta": -0.0315, "rho": -0.2607, "theo": 16.1207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "IXN270319C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": 0.3346, "gamma": 0.0157, "vega": 0.2773, "theta": -0.0313, "rho": 0.1354, "theo": 4.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.2250000834465}, {"option": "IXN270319P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.6628, "gamma": 0.0162, "vega": 0.2752, "theta": -0.031, "rho": -0.2647, "theo": 16.8372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "IXN270319C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2868, "open_interest": 2.0, "volume": 2.0, "delta": 0.3207, "gamma": 0.0154, "vega": 0.2727, "theta": -0.0308, "rho": 0.13, "theo": 4.3439, "change": 0.45, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:43:49", "percent_change": 12.6761, "prev_day_close": 3.99999994039536}, {"option": "IXN270319P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": -0.6773, "gamma": 0.016, "vega": 0.27, "theta": -0.0304, "rho": -0.2669, "theo": 17.5719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "IXN270319C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.3072, "gamma": 0.0151, "vega": 0.2678, "theta": -0.0303, "rho": 0.1247, "theo": 4.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "IXN270319P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0157, "vega": 0.2648, "theta": -0.0298, "rho": -0.269, "theo": 18.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "IXN270319C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2942, "gamma": 0.0148, "vega": 0.2629, "theta": -0.0298, "rho": 0.1197, "theo": 3.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999995827675}, {"option": "IXN270319P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.279, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0154, "vega": 0.2597, "theta": -0.0292, "rho": -0.2726, "theo": 19.0918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5499997138977}, {"option": "IXN270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2826, "open_interest": 2.0, "volume": 0.0, "delta": 0.2817, "gamma": 0.0145, "vega": 0.2578, "theta": -0.0293, "rho": 0.1149, "theo": 3.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-06T12:47:10", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IXN270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.7176, "gamma": 0.0151, "vega": 0.254, "theta": -0.0286, "rho": -0.2741, "theo": 19.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IXN270319C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2818, "open_interest": 0.0, "volume": 0.0, "delta": 0.2698, "gamma": 0.0142, "vega": 0.2526, "theta": -0.0287, "rho": 0.1102, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "IXN270319P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2779, "open_interest": 0.0, "volume": 0.0, "delta": -0.7301, "gamma": 0.0148, "vega": 0.2484, "theta": -0.0279, "rho": -0.2765, "theo": 20.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "IXN270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2905, "open_interest": 30.0, "volume": 0.0, "delta": 0.2269, "gamma": 0.0127, "vega": 0.2309, "theta": -0.0266, "rho": 0.0931, "theo": 2.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-20T15:57:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IXN270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2759, "open_interest": 0.0, "volume": 0.0, "delta": -0.7748, "gamma": 0.0133, "vega": 0.2247, "theta": -0.0254, "rho": -0.2804, "theo": 23.9894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "IXN270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3141, "open_interest": 0.0, "volume": 0.0, "delta": 0.1838, "gamma": 0.011, "vega": 0.2042, "theta": -0.024, "rho": 0.0756, "theo": 2.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.99, "last_trade_time": "2026-11-06T10:44:51", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "IXN270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.8199, "gamma": 0.0116, "vega": 0.1958, "theta": -0.0222, "rho": -0.281, "theo": 28.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "IXN270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": 0.1503, "gamma": 0.0094, "vega": 0.1798, "theta": -0.0217, "rho": 0.0618, "theo": 1.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T10:27:52", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IXN270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.855, "gamma": 0.0099, "vega": 0.1688, "theta": -0.0192, "rho": -0.2772, "theo": 32.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "IXN270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": 0.1244, "gamma": 0.008, "vega": 0.1585, "theta": -0.0196, "rho": 0.0512, "theo": 1.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T10:55:18", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IXN270319P00165000", "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": -0.8821, "gamma": 0.0084, "vega": 0.1455, "theta": -0.0164, "rho": -0.2738, "theo": 37.5788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "IXN270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1043, "gamma": 0.0068, "vega": 0.1399, "theta": -0.0178, "rho": 0.0429, "theo": 1.1761, "change": 0.0, "open": 0.0, "high": 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": "IXN270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": -0.9032, "gamma": 0.0072, "vega": 0.1253, "theta": -0.0139, "rho": -0.2681, "theo": 42.3309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "IXN270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0059, "vega": 0.1242, "theta": -0.0162, "rho": 0.0363, "theo": 0.9913, "change": 0.0, "open": 0.0, "high": 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": "IXN270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0062, "vega": 0.108, "theta": -0.0116, "rho": -0.2582, "theo": 47.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "IXN270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.426, "open_interest": 0.0, "volume": 0.0, "delta": 0.0757, "gamma": 0.0051, "vega": 0.1106, "theta": -0.0148, "rho": 0.0311, "theo": 0.8476, "change": 0.0, "open": 0.0, "high": 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": "IXN270319P00180000", "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": -0.9334, "gamma": 0.0054, "vega": 0.0931, "theta": -0.0098, "rho": -0.2498, "theo": 51.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.9499988555908}, {"option": "IXN270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4466, "open_interest": 0.0, "volume": 0.0, "delta": 0.0656, "gamma": 0.0044, "vega": 0.0992, "theta": -0.0136, "rho": 0.0268, "theo": 0.7335, "change": 0.0, "open": 0.0, "high": 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": "IXN270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3836, "open_interest": 0.0, "volume": 0.0, "delta": -0.9448, "gamma": 0.0049, "vega": 0.0798, "theta": -0.0083, "rho": -0.2313, "theo": 56.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9499988555908}, {"option": "IXN270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0039, "vega": 0.0892, "theta": -0.0126, "rho": 0.0234, "theo": 0.6418, "change": 0.0, "open": 0.0, "high": 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": "IXN270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4076, "open_interest": 0.0, "volume": 0.0, "delta": -0.9546, "gamma": 0.0046, "vega": 0.068, "theta": -0.0071, "rho": -0.213, "theo": 61.7814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "IXN270319C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0034, "vega": 0.0808, "theta": -0.0117, "rho": 0.0206, "theo": 0.5668, "change": 0.0, "open": 0.0, "high": 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": "IXN270319P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4309, "open_interest": 0.0, "volume": 0.0, "delta": -0.9634, "gamma": 0.0043, "vega": 0.056, "theta": -0.0068, "rho": -0.1828, "theo": 66.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.9500007629394}, {"option": "IXN270319C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0447, "gamma": 0.003, "vega": 0.0734, "theta": -0.0108, "rho": 0.0182, "theo": 0.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IXN270319P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0041, "vega": 0.0475, "theta": -0.0064, "rho": -0.1466, "theo": 71.6521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9500007629394}, {"option": "IXN270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0024, "vega": 0.1048, "theta": -0.007, "rho": 0.1718, "theo": 59.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "IXN270617P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.643, "open_interest": 0.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.002, "vega": 0.1188, "theta": -0.0154, "rho": -0.0556, "theo": 1.8379, "change": 0.0, "open": 0.0, "high": 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": "IXN270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0029, "vega": 0.1224, "theta": -0.009, "rho": 0.1932, "theo": 54.826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6500015258789}, {"option": "IXN270617P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5835, "open_interest": 0.0, "volume": 0.0, "delta": -0.072, "gamma": 0.0024, "vega": 0.1367, "theta": -0.0167, "rho": -0.066, "theo": 2.1301, "change": 0.0, "open": 0.0, "high": 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": "IXN270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4675, "open_interest": 0.0, "volume": 0.0, "delta": 0.9102, "gamma": 0.0034, "vega": 0.1471, "theta": -0.011, "rho": 0.2246, "theo": 50.1878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.3999996185303}, {"option": "IXN270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5276, "open_interest": 0.0, "volume": 0.0, "delta": -0.0859, "gamma": 0.003, "vega": 0.1559, "theta": -0.018, "rho": -0.078, "theo": 2.467, "change": 0.0, "open": 0.0, "high": 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": "IXN270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8917, "gamma": 0.004, "vega": 0.1683, "theta": -0.013, "rho": 0.2444, "theo": 45.6167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6500015258789}, {"option": "IXN270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0036, "vega": 0.1775, "theta": -0.0193, "rho": -0.0923, "theo": 2.8573, "change": 0.0, "open": 0.0, "high": 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": "IXN270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0047, "vega": 0.1955, "theta": -0.0149, "rho": 0.2717, "theo": 41.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "IXN270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4244, "open_interest": 0.0, "volume": 0.0, "delta": -0.1218, "gamma": 0.0043, "vega": 0.2006, "theta": -0.0206, "rho": -0.1087, "theo": 3.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IXN270617C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4538, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0055, "vega": 0.2204, "theta": -0.0167, "rho": 0.2899, "theo": 36.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499988555908}, {"option": "IXN270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.1448, "gamma": 0.0051, "vega": 0.226, "theta": -0.0218, "rho": -0.1285, "theo": 3.8518, "change": 0.0, "open": 0.0, "high": 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": "IXN270617C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0064, "vega": 0.2502, "theta": -0.0185, "rho": 0.3104, "theo": 32.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "IXN270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1722, "gamma": 0.0061, "vega": 0.2525, "theta": -0.023, "rho": -0.1513, "theo": 4.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500004805624}, {"option": "IXN270617C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0075, "vega": 0.2793, "theta": -0.0202, "rho": 0.3226, "theo": 28.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.7499990463257}, {"option": "IXN270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0072, "vega": 0.2807, "theta": -0.024, "rho": -0.1777, "theo": 5.2656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5499999076128}, {"option": "IXN270617C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4039, "open_interest": 0.0, "volume": 0.0, "delta": 0.7422, "gamma": 0.0086, "vega": 0.3075, "theta": -0.0218, "rho": 0.3305, "theo": 24.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4000005722046}, {"option": "IXN270617P00110000", "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": -0.2433, "gamma": 0.0084, "vega": 0.3089, "theta": -0.0248, "rho": -0.2096, "theo": 6.2063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.67499989271164}, {"option": "IXN270617C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.6957, "gamma": 0.0099, "vega": 0.3357, "theta": -0.0232, "rho": 0.332, "theo": 20.5311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "IXN270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3413, "open_interest": 0.0, "volume": 0.0, "delta": -0.2887, "gamma": 0.0097, "vega": 0.336, "theta": -0.0254, "rho": -0.2449, "theo": 7.3662, "change": 0.0, "open": 0.0, "high": 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": "IXN270617C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3329, "open_interest": 0.0, "volume": 0.0, "delta": 0.6424, "gamma": 0.0111, "vega": 0.36, "theta": -0.0243, "rho": 0.3253, "theo": 17.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "IXN270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -0.3412, "gamma": 0.011, "vega": 0.3599, "theta": -0.0257, "rho": -0.2857, "theo": 8.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "IXN270617C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5824, "gamma": 0.0121, "vega": 0.3782, "theta": -0.0249, "rho": 0.3113, "theo": 13.9295, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3211, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0121, "vega": 0.3779, "theta": -0.0255, "rho": -0.3292, "theo": 10.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IXN270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.317, "open_interest": 0.0, "volume": 0.0, "delta": 0.5185, "gamma": 0.0128, "vega": 0.3873, "theta": -0.0252, "rho": 0.2902, "theo": 11.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "IXN270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3124, "open_interest": 0.0, "volume": 0.0, "delta": -0.4643, "gamma": 0.0129, "vega": 0.3872, "theta": -0.0249, "rho": -0.373, "theo": 12.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IXN270617C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.5055, "gamma": 0.0129, "vega": 0.3881, "theta": -0.0251, "rho": 0.2844, "theo": 10.7679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "IXN270617P00131000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3107, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.013, "vega": 0.3879, "theta": -0.0248, "rho": -0.382, "theo": 13.3282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IXN270617C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": 0.4926, "gamma": 0.013, "vega": 0.3883, "theta": -0.0251, "rho": 0.2797, "theo": 10.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "IXN270617P00132000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": -0.4904, "gamma": 0.013, "vega": 0.3882, "theta": -0.0246, "rho": -0.3903, "theo": 13.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IXN270617C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.013, "vega": 0.3882, "theta": -0.025, "rho": 0.274, "theo": 9.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IXN270617P00133000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0131, "vega": 0.3881, "theta": -0.0244, "rho": -0.3992, "theo": 14.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IXN270617C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3091, "open_interest": 0.0, "volume": 0.0, "delta": 0.4668, "gamma": 0.013, "vega": 0.3877, "theta": -0.025, "rho": 0.2687, "theo": 9.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "IXN270617P00134000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": -0.516, "gamma": 0.0132, "vega": 0.3875, "theta": -0.0241, "rho": -0.4066, "theo": 14.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "IXN270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.013, "vega": 0.3869, "theta": -0.0249, "rho": 0.263, "theo": 9.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "IXN270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0132, "vega": 0.3864, "theta": -0.0239, "rho": -0.414, "theo": 15.5056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "IXN270617C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.013, "vega": 0.3852, "theta": -0.0248, "rho": 0.2571, "theo": 8.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "IXN270617P00136000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.5418, "gamma": 0.0132, "vega": 0.3851, "theta": -0.0236, "rho": -0.4224, "theo": 16.1008, "change": 0.0, "open": 0.0, "high": 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": "IXN270617C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.013, "vega": 0.3835, "theta": -0.0247, "rho": 0.2518, "theo": 8.2826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "IXN270617P00137000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0132, "vega": 0.3834, "theta": -0.0234, "rho": -0.4297, "theo": 16.7142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "IXN270617C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0129, "vega": 0.3815, "theta": -0.0246, "rho": 0.2456, "theo": 7.9337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "IXN270617P00138000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2999, "open_interest": 0.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0131, "vega": 0.3813, "theta": -0.0231, "rho": -0.4368, "theo": 17.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "IXN270617C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3008, "open_interest": 0.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0128, "vega": 0.3793, "theta": -0.0244, "rho": 0.2398, "theo": 7.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "IXN270617P00139000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2984, "open_interest": 0.0, "volume": 0.0, "delta": -0.5792, "gamma": 0.0131, "vega": 0.3788, "theta": -0.0228, "rho": -0.4434, "theo": 17.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "IXN270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2985, "open_interest": 20.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0127, "vega": 0.3767, "theta": -0.0243, "rho": 0.2337, "theo": 7.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-11-02T13:30:20", "percent_change": 0.0, "prev_day_close": 7.24999976158142}, {"option": "IXN270617P00140000", "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": -0.5912, "gamma": 0.013, "vega": 0.3759, "theta": -0.0225, "rho": -0.4488, "theo": 18.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999999046326}, {"option": "IXN270617C00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": 0.3814, "gamma": 0.0126, "vega": 0.3741, "theta": -0.0241, "rho": 0.2283, "theo": 6.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "IXN270617P00141000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.603, "gamma": 0.0129, "vega": 0.3727, "theta": -0.0222, "rho": -0.4543, "theo": 19.3452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "IXN270617C00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2962, "open_interest": 0.0, "volume": 0.0, "delta": 0.3702, "gamma": 0.0125, "vega": 0.3699, "theta": -0.024, "rho": 0.2221, "theo": 6.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "IXN270617P00142000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6146, "gamma": 0.0128, "vega": 0.3695, "theta": -0.0219, "rho": -0.4598, "theo": 20.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "IXN270617C00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.3592, "gamma": 0.0124, "vega": 0.3666, "theta": -0.0238, "rho": 0.217, "theo": 6.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.174999833107}, {"option": "IXN270617P00143000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.6258, "gamma": 0.0127, "vega": 0.366, "theta": -0.0216, "rho": -0.4662, "theo": 20.7593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "IXN270617C00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.292, "open_interest": 0.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0122, "vega": 0.3631, "theta": -0.0236, "rho": 0.2111, "theo": 6.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.87500023841858}, {"option": "IXN270617P00144000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2939, "open_interest": 0.0, "volume": 0.0, "delta": -0.6368, "gamma": 0.0126, "vega": 0.3621, "theta": -0.0213, "rho": -0.4706, "theo": 21.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "IXN270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2894, "open_interest": 0.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.012, "vega": 0.3594, "theta": -0.0234, "rho": 0.2056, "theo": 5.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.52500009536743}, {"option": "IXN270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2946, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0125, "vega": 0.358, "theta": -0.0209, "rho": -0.4748, "theo": 22.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IXN270617C00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.3284, "gamma": 0.0119, "vega": 0.3556, "theta": -0.0233, "rho": 0.2001, "theo": 5.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500021457672}, {"option": "IXN270617P00146000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0123, "vega": 0.3538, "theta": -0.0206, "rho": -0.4785, "theo": 22.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "IXN270617C00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": 0.3187, "gamma": 0.0117, "vega": 0.3519, "theta": -0.0231, "rho": 0.195, "theo": 5.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.9750000834465}, {"option": "IXN270617P00147000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2937, "open_interest": 0.0, "volume": 0.0, "delta": -0.6679, "gamma": 0.0122, "vega": 0.3492, "theta": -0.0203, "rho": -0.4817, "theo": 23.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4500007629395}, {"option": "IXN270617C00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.286, "open_interest": 0.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0115, "vega": 0.3466, "theta": -0.0229, "rho": 0.1897, "theo": 5.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000019669533}, {"option": "IXN270617P00148000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.012, "vega": 0.3448, "theta": -0.0199, "rho": -0.4852, "theo": 24.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "IXN270617C00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0113, "vega": 0.3423, "theta": -0.0227, "rho": 0.1848, "theo": 5.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999982118607}, {"option": "IXN270617P00149000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.6871, "gamma": 0.0119, "vega": 0.3403, "theta": -0.0196, "rho": -0.4895, "theo": 25.3388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "IXN270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.2917, "gamma": 0.0111, "vega": 0.338, "theta": -0.0225, "rho": 0.18, "theo": 4.9284, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.6962, "gamma": 0.0117, "vega": 0.3359, "theta": -0.0192, "rho": -0.491, "theo": 26.1386, "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": 25.5499992370605}, {"option": "IXN270617C00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": 0.2834, "gamma": 0.011, "vega": 0.3338, "theta": -0.0223, "rho": 0.1751, "theo": 4.7575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02500000037253}, {"option": "IXN270617P00151000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0115, "vega": 0.3309, "theta": -0.0189, "rho": -0.4918, "theo": 26.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.4499998092651}, {"option": "IXN270617C00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2874, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0107, "vega": 0.3296, "theta": -0.0221, "rho": 0.1706, "theo": 4.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-10-20T09:34:58", "percent_change": 0.0, "prev_day_close": 3.92500009573996}, {"option": "IXN270617P00152000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2369, "open_interest": 0.0, "volume": 0.0, "delta": -0.7136, "gamma": 0.0114, "vega": 0.3261, "theta": -0.0185, "rho": -0.4951, "theo": 27.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1999998092651}, {"option": "IXN270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": 0.2529, "gamma": 0.0102, "vega": 0.3158, "theta": -0.0215, "rho": 0.1576, "theo": 4.1592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.6249999050051}, {"option": "IXN270617P00155000", "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": -0.7373, "gamma": 0.0108, "vega": 0.3114, "theta": -0.0175, "rho": -0.4985, "theo": 30.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "IXN270617C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": 0.221, "gamma": 0.0092, "vega": 0.2943, "theta": -0.0205, "rho": 0.1388, "theo": 3.5727, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0099, "vega": 0.2876, "theta": -0.0157, "rho": -0.5012, "theo": 34.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9000005722046}, {"option": "IXN270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.1948, "gamma": 0.0083, "vega": 0.2729, "theta": -0.0196, "rho": 0.1229, "theo": 3.1159, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.8003, "gamma": 0.0091, "vega": 0.2645, "theta": -0.014, "rho": -0.4968, "theo": 39.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "IXN270617C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.1731, "gamma": 0.0075, "vega": 0.2548, "theta": -0.0188, "rho": 0.1097, "theo": 2.755, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4004, "open_interest": 0.0, "volume": 0.0, "delta": -0.8242, "gamma": 0.0083, "vega": 0.2433, "theta": -0.0123, "rho": -0.492, "theo": 43.7299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "IXN270617C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0068, "vega": 0.2369, "theta": -0.018, "rho": 0.0985, "theo": 2.4645, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4263, "open_interest": 0.0, "volume": 0.0, "delta": -0.8443, "gamma": 0.0076, "vega": 0.223, "theta": -0.0106, "rho": -0.4815, "theo": 48.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "IXN270617C00180000", "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": 0.1401, "gamma": 0.0062, "vega": 0.2219, "theta": -0.0173, "rho": 0.0892, "theo": 2.2274, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.0069, "vega": 0.2056, "theta": -0.009, "rho": -0.4746, "theo": 53.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "IXN270617C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1274, "gamma": 0.0056, "vega": 0.2085, "theta": -0.0166, "rho": 0.0809, "theo": 2.0297, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.8758, "gamma": 0.0064, "vega": 0.189, "theta": -0.0073, "rho": -0.4618, "theo": 57.8897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1999988555908}, {"option": "IXN270617C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0051, "vega": 0.1952, "theta": -0.016, "rho": 0.0742, "theo": 1.8648, "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": 2.40000009536743}, {"option": "IXN270617P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0058, "vega": 0.1736, "theta": -0.0057, "rho": -0.4521, "theo": 62.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1999988555908}, {"option": "IXN270617C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.1072, "gamma": 0.0047, "vega": 0.1844, "theta": -0.0155, "rho": 0.0684, "theo": 1.7241, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.899, "gamma": 0.0054, "vega": 0.161, "theta": -0.004, "rho": -0.4467, "theo": 67.5251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "IXN270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.0991, "gamma": 0.0044, "vega": 0.1747, "theta": -0.015, "rho": 0.0632, "theo": 1.6025, "change": 0.0, "open": 0.0, "high": 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": "IXN270617P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.005, "vega": 0.1493, "theta": -0.0025, "rho": -0.4309, "theo": 72.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.2000007629394}], "symbol": "IXN", "security_type": "stock", "exchange_id": 3, "current_price": 128.43, "price_change": 0.0, "price_change_percent": 0.0, "bid": 125.0, "ask": 132.5, "bid_size": 100, "ask_size": 100, "open": 124.5, "high": 128.9772, "low": 124.34, "close": 128.43, "prev_day_close": 128.43, "volume": 206881, "iv30": 34.002, "iv30_change": -0.225, "iv30_change_percent": -0.6574, "seqno": 10832000702, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "IXN"}