{"timestamp": "2026-11-10 08:00:26", "data": {"options": [{"option": "IYC261120C00090000", "bid": 14.3, "bid_size": 40.0, "ask": 17.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.012, "vega": 0.0174, "theta": -0.0636, "rho": 0.0096, "theo": 15.9693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "IYC261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 172.0, "iv": 0.7847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0107, "vega": 0.0223, "theta": -0.0589, "rho": -0.0024, "theo": 0.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IYC261120C00091000", "bid": 13.4, "bid_size": 38.0, "ask": 16.4, "ask_size": 50.0, "iv": 0.5269, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0134, "vega": 0.0184, "theta": -0.0655, "rho": 0.0097, "theo": 14.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "IYC261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 172.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0667, "gamma": 0.012, "vega": 0.0239, "theta": -0.0604, "rho": -0.0026, "theo": 0.3201, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00092000", "bid": 12.4, "bid_size": 37.0, "ask": 15.4, "ask_size": 50.0, "iv": 0.4959, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.015, "vega": 0.0199, "theta": -0.0675, "rho": 0.0097, "theo": 13.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "IYC261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 172.0, "iv": 0.7049, "open_interest": 0.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0134, "vega": 0.0256, "theta": -0.0621, "rho": -0.0028, "theo": 0.3395, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00093000", "bid": 11.4, "bid_size": 37.0, "ask": 14.4, "ask_size": 50.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0168, "vega": 0.0221, "theta": -0.0695, "rho": 0.011, "theo": 13.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "IYC261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 172.0, "iv": 0.6715, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0151, "vega": 0.0275, "theta": -0.0637, "rho": -0.0031, "theo": 0.3612, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00094000", "bid": 10.5, "bid_size": 38.0, "ask": 13.2, "ask_size": 42.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.0189, "vega": 0.0247, "theta": -0.0714, "rho": 0.0113, "theo": 12.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IYC261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 172.0, "iv": 0.6313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0171, "vega": 0.0296, "theta": -0.0654, "rho": -0.0034, "theo": 0.3855, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00095000", "bid": 9.5, "bid_size": 36.0, "ask": 12.2, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0212, "vega": 0.0274, "theta": -0.0733, "rho": 0.0124, "theo": 11.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "IYC261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 163.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0977, "gamma": 0.0195, "vega": 0.032, "theta": -0.0672, "rho": -0.0038, "theo": 0.413, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00096000", "bid": 8.5, "bid_size": 37.0, "ask": 11.3, "ask_size": 50.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9085, "gamma": 0.0241, "vega": 0.029, "theta": -0.0749, "rho": 0.0123, "theo": 10.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IYC261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 172.0, "iv": 0.5561, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0223, "vega": 0.0346, "theta": -0.0689, "rho": -0.0042, "theo": 0.4444, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00097000", "bid": 7.6, "bid_size": 38.0, "ask": 10.3, "ask_size": 50.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0278, "vega": 0.032, "theta": -0.0765, "rho": 0.0122, "theo": 9.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.95000004768372}, {"option": "IYC261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 155.0, "iv": 0.5094, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0257, "vega": 0.0374, "theta": -0.0707, "rho": -0.0047, "theo": 0.4808, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00098000", "bid": 6.6, "bid_size": 38.0, "ask": 9.3, "ask_size": 49.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0323, "vega": 0.0361, "theta": -0.0782, "rho": 0.0132, "theo": 8.1372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IYC261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 180.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0298, "vega": 0.0408, "theta": -0.0725, "rho": -0.0053, "theo": 0.5236, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00099000", "bid": 5.6, "bid_size": 39.0, "ask": 8.4, "ask_size": 50.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0377, "vega": 0.0397, "theta": -0.08, "rho": 0.0142, "theo": 7.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "IYC261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 172.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0348, "vega": 0.0444, "theta": -0.0742, "rho": -0.0061, "theo": 0.5748, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00100000", "bid": 4.7, "bid_size": 37.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.8386, "gamma": 0.0443, "vega": 0.0439, "theta": -0.0814, "rho": 0.014, "theo": 6.2321, "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": 6.09999990463257}, {"option": "IYC261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 167.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": -0.1807, "gamma": 0.041, "vega": 0.0486, "theta": -0.0758, "rho": -0.007, "theo": 0.6374, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00101000", "bid": 3.7, "bid_size": 36.0, "ask": 6.6, "ask_size": 50.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": 0.8087, "gamma": 0.0524, "vega": 0.0494, "theta": -0.0826, "rho": 0.0146, "theo": 5.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IYC261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 167.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0487, "vega": 0.0533, "theta": -0.0773, "rho": -0.0081, "theo": 0.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IYC261120C00102000", "bid": 2.95, "bid_size": 38.0, "ask": 5.7, "ask_size": 50.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0622, "vega": 0.0548, "theta": -0.0835, "rho": 0.015, "theo": 4.3903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "IYC261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 167.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.2487, "gamma": 0.0581, "vega": 0.0584, "theta": -0.0785, "rho": -0.0096, "theo": 0.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYC261120C00103000", "bid": 2.15, "bid_size": 40.0, "ask": 4.9, "ask_size": 170.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.72, "gamma": 0.0738, "vega": 0.0615, "theta": -0.0837, "rho": 0.0154, "theo": 3.5168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "IYC261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 162.0, "iv": 0.2918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.0693, "vega": 0.0639, "theta": -0.0792, "rho": -0.0116, "theo": 0.9609, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00104000", "bid": 1.4, "bid_size": 38.0, "ask": 4.1, "ask_size": 80.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": 0.6532, "gamma": 0.0861, "vega": 0.0674, "theta": -0.0832, "rho": 0.0147, "theo": 2.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999994039536}, {"option": "IYC261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 162.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.3638, "gamma": 0.0815, "vega": 0.069, "theta": -0.0791, "rho": -0.0141, "theo": 1.1655, "change": 0.0, "open": 0.0, "high": 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": "IYC261120C00105000", "bid": 1.55, "bid_size": 41.0, "ask": 3.5, "ask_size": 80.0, "iv": 0.3061, "open_interest": 1.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.096, "vega": 0.0717, "theta": -0.0817, "rho": 0.0137, "theo": 1.9987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-14T15:48:01", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "IYC261120P00105000", "bid": 0.75, "bid_size": 1.0, "ask": 1.5, "ask_size": 10.0, "iv": 0.1844, "open_interest": 15.0, "volume": 0.0, "delta": -0.4464, "gamma": 0.0915, "vega": 0.0724, "theta": -0.0781, "rho": -0.0173, "theo": 1.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.4, "last_trade_time": "2026-05-20T10:27:53", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "IYC261120C00106000", "bid": 0.15, "bid_size": 514.0, "ask": 2.85, "ask_size": 162.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0984, "vega": 0.0726, "theta": -0.0793, "rho": 0.0121, "theo": 1.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "IYC261120P00106000", "bid": 0.45, "bid_size": 212.0, "ask": 3.1, "ask_size": 170.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.5402, "gamma": 0.0943, "vega": 0.0726, "theta": -0.0761, "rho": -0.021, "theo": 1.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "IYC261120C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 162.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.3778, "gamma": 0.0912, "vega": 0.0697, "theta": -0.0763, "rho": 0.0102, "theo": 1.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IYC261120P00107000", "bid": 0.95, "bid_size": 32.0, "ask": 3.5, "ask_size": 162.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6288, "gamma": 0.0878, "vega": 0.0691, "theta": -0.0734, "rho": -0.0246, "theo": 2.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "IYC261120C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 162.0, "iv": 0.281, "open_interest": 0.0, "volume": 0.0, "delta": 0.3031, "gamma": 0.0789, "vega": 0.0642, "theta": -0.0732, "rho": 0.0086, "theo": 0.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IYC261120P00108000", "bid": 1.6, "bid_size": 32.0, "ask": 4.2, "ask_size": 170.0, "iv": 0.1685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7002, "gamma": 0.0763, "vega": 0.0635, "theta": -0.0706, "rho": -0.0276, "theo": 3.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "IYC261120C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 167.0, "iv": 0.3144, "open_interest": 0.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0663, "vega": 0.0584, "theta": -0.0702, "rho": 0.0072, "theo": 0.6784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYC261120P00109000", "bid": 2.4, "bid_size": 40.0, "ask": 5.0, "ask_size": 52.0, "iv": 0.1593, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0644, "vega": 0.0576, "theta": -0.0678, "rho": -0.0299, "theo": 4.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IYC261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0555, "vega": 0.0528, "theta": -0.0674, "rho": 0.0061, "theo": 0.574, "change": 0.0, "open": 0.0, "high": 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": "IYC261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1225, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.054, "vega": 0.052, "theta": -0.0651, "rho": -0.0318, "theo": 5.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "IYC261218C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0117, "vega": 0.0482, "theta": -0.0312, "rho": 0.0397, "theo": 18.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "IYC261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4771, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0108, "vega": 0.0567, "theta": -0.0306, "rho": -0.0113, "theo": 0.6528, "change": 0.0, "open": 0.0, "high": 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": "IYC261218C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0127, "vega": 0.0506, "theta": -0.0316, "rho": 0.0404, "theo": 17.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "IYC261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -0.0964, "gamma": 0.0118, "vega": 0.0595, "theta": -0.031, "rho": -0.0121, "theo": 0.6799, "change": 0.0, "open": 0.0, "high": 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": "IYC261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.383, "open_interest": 0.0, "volume": 0.0, "delta": 0.9099, "gamma": 0.0138, "vega": 0.0541, "theta": -0.032, "rho": 0.0412, "theo": 16.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "IYC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": -0.1032, "gamma": 0.0129, "vega": 0.0626, "theta": -0.0313, "rho": -0.0129, "theo": 0.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "IYC261218C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9026, "gamma": 0.0151, "vega": 0.058, "theta": -0.0324, "rho": 0.0424, "theo": 15.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "IYC261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4184, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0141, "vega": 0.0658, "theta": -0.0317, "rho": -0.0139, "theo": 0.7414, "change": 0.0, "open": 0.0, "high": 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": "IYC261218C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.8944, "gamma": 0.0165, "vega": 0.0611, "theta": -0.0327, "rho": 0.0444, "theo": 14.2922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IYC261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0155, "vega": 0.0693, "theta": -0.032, "rho": -0.0149, "theo": 0.7764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYC261218C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0182, "vega": 0.0649, "theta": -0.0332, "rho": 0.0448, "theo": 13.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "IYC261218P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.1285, "gamma": 0.0171, "vega": 0.0731, "theta": -0.0324, "rho": -0.0161, "theo": 0.815, "change": 0.0, "open": 0.0, "high": 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": "IYC261218C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.8751, "gamma": 0.0201, "vega": 0.0689, "theta": -0.0336, "rho": 0.0467, "theo": 12.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IYC261218P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0189, "vega": 0.0772, "theta": -0.0327, "rho": -0.0174, "theo": 0.858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYC261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0222, "vega": 0.0738, "theta": -0.0339, "rho": 0.0473, "theo": 11.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3999996185303}, {"option": "IYC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3388, "open_interest": 0.0, "volume": 0.0, "delta": -0.1512, "gamma": 0.0209, "vega": 0.0815, "theta": -0.033, "rho": -0.0188, "theo": 0.9061, "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": 1.04999995231628}, {"option": "IYC261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0247, "vega": 0.0789, "theta": -0.0343, "rho": 0.048, "theo": 10.4505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "IYC261218P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1649, "gamma": 0.0233, "vega": 0.0863, "theta": -0.0333, "rho": -0.0205, "theo": 0.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IYC261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8345, "gamma": 0.0275, "vega": 0.0836, "theta": -0.0345, "rho": 0.049, "theo": 9.5053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}, {"option": "IYC261218P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3014, "open_interest": 0.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.026, "vega": 0.0915, "theta": -0.0335, "rho": -0.0225, "theo": 1.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IYC261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.284, "open_interest": 0.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0308, "vega": 0.0903, "theta": -0.0348, "rho": 0.0502, "theo": 8.568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "IYC261218P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0292, "vega": 0.0969, "theta": -0.0338, "rho": -0.0248, "theo": 1.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IYC261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0345, "vega": 0.0965, "theta": -0.0351, "rho": 0.0508, "theo": 7.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "IYC261218P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.264, "open_interest": 1.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0328, "vega": 0.1029, "theta": -0.0339, "rho": -0.0274, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T09:30:22", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IYC261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.77, "gamma": 0.0388, "vega": 0.1022, "theta": -0.0352, "rho": 0.0512, "theo": 6.7382, "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": 6.95000004768372}, {"option": "IYC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0369, "vega": 0.1092, "theta": -0.034, "rho": -0.0306, "theo": 1.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IYC261218C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": 0.7396, "gamma": 0.0438, "vega": 0.1108, "theta": -0.0353, "rho": 0.0515, "theo": 5.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IYC261218P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2766, "gamma": 0.0416, "vega": 0.1157, "theta": -0.034, "rho": -0.0343, "theo": 1.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IYC261218C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0491, "vega": 0.117, "theta": -0.0353, "rho": 0.0508, "theo": 5.0031, "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": 5.30000007152557}, {"option": "IYC261218P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": -0.3131, "gamma": 0.0467, "vega": 0.1223, "theta": -0.0339, "rho": -0.0389, "theo": 1.5749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "IYC261218C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": 0.6585, "gamma": 0.0546, "vega": 0.1252, "theta": -0.0352, "rho": 0.0502, "theo": 4.2001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IYC261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2005, "open_interest": 0.0, "volume": 0.0, "delta": -0.3568, "gamma": 0.052, "vega": 0.1284, "theta": -0.0338, "rho": -0.0443, "theo": 1.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499997913837}, {"option": "IYC261218C00104000", "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": 0.6059, "gamma": 0.0595, "vega": 0.1312, "theta": -0.035, "rho": 0.0477, "theo": 3.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "IYC261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1849, "open_interest": 0.0, "volume": 0.0, "delta": -0.4081, "gamma": 0.0567, "vega": 0.1334, "theta": -0.0335, "rho": -0.0507, "theo": 2.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500004172325}, {"option": "IYC261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.546, "gamma": 0.0628, "vega": 0.1346, "theta": -0.0346, "rho": 0.0454, "theo": 2.831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32500004768372}, {"option": "IYC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.175, "open_interest": 0.0, "volume": 0.0, "delta": -0.466, "gamma": 0.0599, "vega": 0.1363, "theta": -0.0331, "rho": -0.0581, "theo": 2.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000002980232}, {"option": "IYC261218C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2178, "open_interest": 1.0, "volume": 1.0, "delta": 0.4828, "gamma": 0.0632, "vega": 0.1361, "theta": -0.0342, "rho": 0.042, "theo": 2.3144, "change": 0.775, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T15:56:32", "percent_change": 39.2405, "prev_day_close": 2.7250000834465}, {"option": "IYC261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.5265, "gamma": 0.0605, "vega": 0.1363, "theta": -0.0327, "rho": -0.0659, "theo": 2.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "IYC261218C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2129, "open_interest": 0.0, "volume": 0.0, "delta": 0.422, "gamma": 0.0609, "vega": 0.134, "theta": -0.0338, "rho": 0.0379, "theo": 1.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "IYC261218P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0584, "vega": 0.1334, "theta": -0.0323, "rho": -0.0735, "theo": 3.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "IYC261218C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0565, "vega": 0.1294, "theta": -0.0335, "rho": 0.0338, "theo": 1.6273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "IYC261218P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": -0.6354, "gamma": 0.0544, "vega": 0.1284, "theta": -0.0319, "rho": -0.0804, "theo": 4.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IYC261218C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2118, "open_interest": 0.0, "volume": 0.0, "delta": 0.3228, "gamma": 0.0514, "vega": 0.1233, "theta": -0.0331, "rho": 0.03, "theo": 1.4128, "change": 0.0, "open": 0.0, "high": 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": "IYC261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1467, "open_interest": 0.0, "volume": 0.0, "delta": -0.6784, "gamma": 0.0495, "vega": 0.1223, "theta": -0.0315, "rho": -0.0864, "theo": 5.0694, "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": 4.40000009536743}, {"option": "IYC261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0462, "vega": 0.1175, "theta": -0.0327, "rho": 0.0273, "theo": 1.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IYC261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1359, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0447, "vega": 0.1159, "theta": -0.0312, "rho": -0.0916, "theo": 5.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IYC270219C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3481, "open_interest": 0.0, "volume": 0.0, "delta": 0.8368, "gamma": 0.0159, "vega": 0.1317, "theta": -0.0223, "rho": 0.1131, "theo": 15.9456, "change": 0.0, "open": 0.0, "high": 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": "IYC270219P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1721, "gamma": 0.0142, "vega": 0.1427, "theta": -0.0218, "rho": -0.0566, "theo": 1.7727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IYC270219C00092000", "bid": 11.9, "bid_size": 13.0, "ask": 16.9, "ask_size": 8.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.8264, "gamma": 0.017, "vega": 0.137, "theta": -0.0224, "rho": 0.1148, "theo": 15.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "IYC270219P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 45.0, "iv": 0.3411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0152, "vega": 0.1478, "theta": -0.0218, "rho": -0.0598, "theo": 1.8357, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00093000", "bid": 11.0, "bid_size": 13.0, "ask": 16.0, "ask_size": 8.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0183, "vega": 0.143, "theta": -0.0225, "rho": 0.1168, "theo": 14.0705, "change": 0.0, "open": 0.0, "high": 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": "IYC270219P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0164, "vega": 0.1531, "theta": -0.0217, "rho": -0.0632, "theo": 1.9046, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00094000", "bid": 10.1, "bid_size": 13.0, "ask": 15.1, "ask_size": 8.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0196, "vega": 0.1483, "theta": -0.0225, "rho": 0.1175, "theo": 13.1427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "IYC270219P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": -0.2054, "gamma": 0.0176, "vega": 0.1588, "theta": -0.0217, "rho": -0.0671, "theo": 1.9804, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00095000", "bid": 9.3, "bid_size": 13.0, "ask": 14.3, "ask_size": 12.0, "iv": 0.2455, "open_interest": 0.0, "volume": 0.0, "delta": 0.7888, "gamma": 0.0211, "vega": 0.1553, "theta": -0.0226, "rho": 0.1187, "theo": 12.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "IYC270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.2188, "gamma": 0.019, "vega": 0.1647, "theta": -0.0217, "rho": -0.0715, "theo": 2.0646, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00096000", "bid": 8.5, "bid_size": 13.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0227, "vega": 0.1629, "theta": -0.0226, "rho": 0.1226, "theo": 11.3123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IYC270219P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.2806, "open_interest": 0.0, "volume": 0.0, "delta": -0.2336, "gamma": 0.0205, "vega": 0.1707, "theta": -0.0216, "rho": -0.0762, "theo": 2.1592, "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": 2.45000004768372}, {"option": "IYC270219C00097000", "bid": 7.7, "bid_size": 13.0, "ask": 12.7, "ask_size": 12.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0244, "vega": 0.1693, "theta": -0.0225, "rho": 0.1232, "theo": 10.4157, "change": 0.0, "open": 0.0, "high": 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": "IYC270219P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0222, "vega": 0.1769, "theta": -0.0215, "rho": -0.0814, "theo": 2.266, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00098000", "bid": 6.9, "bid_size": 13.0, "ask": 11.9, "ask_size": 12.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7372, "gamma": 0.0263, "vega": 0.1761, "theta": -0.0225, "rho": 0.1235, "theo": 9.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999985694885}, {"option": "IYC270219P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.2464, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0239, "vega": 0.1833, "theta": -0.0214, "rho": -0.0874, "theo": 2.3884, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00099000", "bid": 6.1, "bid_size": 13.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.2294, "open_interest": 0.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0283, "vega": 0.1831, "theta": -0.0224, "rho": 0.123, "theo": 8.6707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "IYC270219P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2891, "gamma": 0.0258, "vega": 0.1898, "theta": -0.0213, "rho": -0.094, "theo": 2.5304, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00100000", "bid": 5.4, "bid_size": 13.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.2275, "open_interest": 0.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0304, "vega": 0.1917, "theta": -0.0223, "rho": 0.1253, "theo": 7.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "IYC270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0278, "vega": 0.1961, "theta": -0.0211, "rho": -0.1014, "theo": 2.6971, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00101000", "bid": 4.7, "bid_size": 13.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.2241, "open_interest": 0.0, "volume": 0.0, "delta": 0.6644, "gamma": 0.0324, "vega": 0.198, "theta": -0.0221, "rho": 0.1234, "theo": 7.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "IYC270219P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.338, "gamma": 0.0299, "vega": 0.2024, "theta": -0.0209, "rho": -0.1098, "theo": 2.8954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IYC270219C00102000", "bid": 4.0, "bid_size": 28.0, "ask": 9.0, "ask_size": 8.0, "iv": 0.2194, "open_interest": 0.0, "volume": 0.0, "delta": 0.634, "gamma": 0.0344, "vega": 0.2043, "theta": -0.0219, "rho": 0.1209, "theo": 6.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "IYC270219P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 45.0, "iv": 0.1745, "open_interest": 0.0, "volume": 0.0, "delta": -0.3668, "gamma": 0.0319, "vega": 0.208, "theta": -0.0207, "rho": -0.1192, "theo": 3.1344, "change": 0.0, "open": 0.0, "high": 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": "IYC270219C00103000", "bid": 3.4, "bid_size": 28.0, "ask": 8.4, "ask_size": 8.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.6006, "gamma": 0.0362, "vega": 0.2108, "theta": -0.0217, "rho": 0.12, "theo": 5.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "IYC270219P00103000", "bid": 1.0, "bid_size": 13.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0337, "vega": 0.2128, "theta": -0.0205, "rho": -0.1296, "theo": 3.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IYC270219C00104000", "bid": 2.8, "bid_size": 28.0, "ask": 7.8, "ask_size": 8.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.5644, "gamma": 0.0375, "vega": 0.2151, "theta": -0.0215, "rho": 0.116, "theo": 4.8975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "IYC270219P00104000", "bid": 1.3, "bid_size": 13.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.4327, "gamma": 0.0351, "vega": 0.2164, "theta": -0.0203, "rho": -0.1409, "theo": 3.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IYC270219C00105000", "bid": 2.3, "bid_size": 28.0, "ask": 7.3, "ask_size": 13.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": 0.5264, "gamma": 0.0382, "vega": 0.2182, "theta": -0.0213, "rho": 0.1125, "theo": 4.3221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IYC270219P00105000", "bid": 1.7, "bid_size": 13.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.036, "vega": 0.2184, "theta": -0.0201, "rho": -0.153, "theo": 4.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IYC270219C00106000", "bid": 1.7, "bid_size": 28.0, "ask": 6.7, "ask_size": 13.0, "iv": 0.209, "open_interest": 0.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0382, "vega": 0.2189, "theta": -0.0211, "rho": 0.1066, "theo": 3.8283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IYC270219P00106000", "bid": 2.2, "bid_size": 13.0, "ask": 7.2, "ask_size": 36.0, "iv": 0.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.505, "gamma": 0.0363, "vega": 0.2186, "theta": -0.0199, "rho": -0.1655, "theo": 4.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "IYC270219C00107000", "bid": 1.3, "bid_size": 28.0, "ask": 6.3, "ask_size": 13.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.4509, "gamma": 0.0375, "vega": 0.2179, "theta": -0.021, "rho": 0.1014, "theo": 3.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "IYC270219P00107000", "bid": 2.8, "bid_size": 8.0, "ask": 7.8, "ask_size": 28.0, "iv": 0.1931, "open_interest": 0.0, "volume": 0.0, "delta": -0.5404, "gamma": 0.0358, "vega": 0.217, "theta": -0.0198, "rho": -0.1778, "theo": 5.2942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "IYC270219C00108000", "bid": 1.0, "bid_size": 36.0, "ask": 6.0, "ask_size": 36.0, "iv": 0.2151, "open_interest": 0.0, "volume": 0.0, "delta": 0.4161, "gamma": 0.0362, "vega": 0.2151, "theta": -0.0209, "rho": 0.0952, "theo": 3.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IYC270219P00108000", "bid": 3.3, "bid_size": 8.0, "ask": 8.3, "ask_size": 28.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.5736, "gamma": 0.0348, "vega": 0.214, "theta": -0.0196, "rho": -0.1898, "theo": 5.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "IYC270219C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 21.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.3844, "gamma": 0.0346, "vega": 0.2111, "theta": -0.0208, "rho": 0.0898, "theo": 2.8035, "change": 0.0, "open": 0.0, "high": 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": "IYC270219P00109000", "bid": 3.9, "bid_size": 8.0, "ask": 8.9, "ask_size": 28.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.604, "gamma": 0.0334, "vega": 0.2098, "theta": -0.0195, "rho": -0.201, "theo": 6.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "IYC270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.356, "gamma": 0.0328, "vega": 0.2064, "theta": -0.0208, "rho": 0.0841, "theo": 2.5805, "change": 0.0, "open": 0.0, "high": 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": "IYC270219P00110000", "bid": 4.6, "bid_size": 8.0, "ask": 9.6, "ask_size": 28.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6312, "gamma": 0.0318, "vega": 0.2049, "theta": -0.0194, "rho": -0.2114, "theo": 7.4416, "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": 7.10000014305115}, {"option": "IYC270521C00088000", "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": 0.818, "gamma": 0.0114, "vega": 0.1933, "theta": -0.0142, "rho": 0.2409, "theo": 19.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "IYC270521P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3085, "open_interest": 0.0, "volume": 0.0, "delta": -0.1733, "gamma": 0.0107, "vega": 0.1967, "theta": -0.0153, "rho": -0.1005, "theo": 2.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IYC270521C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2803, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.012, "vega": 0.1999, "theta": -0.0143, "rho": 0.2462, "theo": 19.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500000953674}, {"option": "IYC270521P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0114, "vega": 0.2024, "theta": -0.0154, "rho": -0.1049, "theo": 2.5199, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": 0.8002, "gamma": 0.0127, "vega": 0.206, "theta": -0.0144, "rho": 0.2489, "theo": 18.1184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8499994277954}, {"option": "IYC270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.012, "vega": 0.2082, "theta": -0.0154, "rho": -0.1097, "theo": 2.5972, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0134, "vega": 0.2121, "theta": -0.0144, "rho": 0.2504, "theo": 17.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "IYC270521P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0127, "vega": 0.2145, "theta": -0.0154, "rho": -0.1149, "theo": 2.6803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IYC270521C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0142, "vega": 0.2184, "theta": -0.0145, "rho": 0.2521, "theo": 16.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "IYC270521P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": -0.2099, "gamma": 0.0135, "vega": 0.2209, "theta": -0.0154, "rho": -0.1199, "theo": 2.7702, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2592, "open_interest": 0.0, "volume": 0.0, "delta": 0.7684, "gamma": 0.015, "vega": 0.2249, "theta": -0.0145, "rho": 0.254, "theo": 15.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "IYC270521P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0143, "vega": 0.2272, "theta": -0.0154, "rho": -0.1256, "theo": 2.868, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0158, "vega": 0.2318, "theta": -0.0146, "rho": 0.2559, "theo": 14.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "IYC270521P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2326, "gamma": 0.0152, "vega": 0.2338, "theta": -0.0153, "rho": -0.1317, "theo": 2.9744, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2505, "open_interest": 0.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0167, "vega": 0.2393, "theta": -0.0146, "rho": 0.2598, "theo": 13.6777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IYC270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2453, "gamma": 0.0161, "vega": 0.2404, "theta": -0.0153, "rho": -0.1385, "theo": 3.091, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2494, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0177, "vega": 0.2461, "theta": -0.0146, "rho": 0.2595, "theo": 12.8208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "IYC270521P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.2591, "gamma": 0.0171, "vega": 0.2474, "theta": -0.0153, "rho": -0.1456, "theo": 3.2195, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": 0.7134, "gamma": 0.0187, "vega": 0.2531, "theta": -0.0146, "rho": 0.2598, "theo": 11.9783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IYC270521P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0181, "vega": 0.2543, "theta": -0.0152, "rho": -0.1531, "theo": 3.3627, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.6968, "gamma": 0.0197, "vega": 0.2598, "theta": -0.0146, "rho": 0.2582, "theo": 11.1528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "IYC270521P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2903, "gamma": 0.0192, "vega": 0.2611, "theta": -0.0152, "rho": -0.1612, "theo": 3.5228, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2344, "open_interest": 0.0, "volume": 0.0, "delta": 0.6787, "gamma": 0.0208, "vega": 0.2673, "theta": -0.0147, "rho": 0.2593, "theo": 10.3472, "change": 0.0, "open": 0.0, "high": 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": "IYC270521P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.308, "gamma": 0.0203, "vega": 0.2677, "theta": -0.0151, "rho": -0.1706, "theo": 3.7027, "change": 0.0, "open": 0.0, "high": 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": "IYC270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.6593, "gamma": 0.0219, "vega": 0.2739, "theta": -0.0146, "rho": 0.257, "theo": 9.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "IYC270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2428, "open_interest": 0.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0215, "vega": 0.2745, "theta": -0.015, "rho": -0.1799, "theo": 3.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.6249999050051}, {"option": "IYC270521C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.6383, "gamma": 0.023, "vega": 0.2802, "theta": -0.0146, "rho": 0.2532, "theo": 8.815, "change": 0.0, "open": 0.0, "high": 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": "IYC270521P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0226, "vega": 0.2807, "theta": -0.015, "rho": -0.1899, "theo": 4.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.67500009573996}, {"option": "IYC270521C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.024, "vega": 0.2859, "theta": -0.0146, "rho": 0.2481, "theo": 8.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IYC270521P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2203, "open_interest": 0.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0237, "vega": 0.2863, "theta": -0.0149, "rho": -0.2014, "theo": 4.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500019110739}, {"option": "IYC270521C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.5919, "gamma": 0.0249, "vega": 0.2912, "theta": -0.0146, "rho": 0.2452, "theo": 7.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "IYC270521P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": -0.3936, "gamma": 0.0246, "vega": 0.2914, "theta": -0.0148, "rho": -0.2126, "theo": 4.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500000037253}, {"option": "IYC270521C00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": 0.5667, "gamma": 0.0257, "vega": 0.2953, "theta": -0.0146, "rho": 0.2383, "theo": 6.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "IYC270521P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0255, "vega": 0.2955, "theta": -0.0147, "rho": -0.2244, "theo": 5.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "IYC270521C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2145, "open_interest": 0.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0263, "vega": 0.2984, "theta": -0.0146, "rho": 0.2314, "theo": 6.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000007152557}, {"option": "IYC270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.4446, "gamma": 0.0262, "vega": 0.2985, "theta": -0.0146, "rho": -0.2378, "theo": 5.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000019222498}, {"option": "IYC270521C00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.0266, "vega": 0.3002, "theta": -0.0146, "rho": 0.2237, "theo": 5.6794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "IYC270521P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.0266, "vega": 0.3002, "theta": -0.0145, "rho": -0.2494, "theo": 5.9233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999991059303}, {"option": "IYC270521C00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0268, "vega": 0.3006, "theta": -0.0145, "rho": 0.2144, "theo": 5.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999991059303}, {"option": "IYC270521P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.4977, "gamma": 0.0268, "vega": 0.3006, "theta": -0.0144, "rho": -0.2617, "theo": 6.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000001192093}, {"option": "IYC270521C00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4611, "gamma": 0.0266, "vega": 0.2998, "theta": -0.0145, "rho": 0.2063, "theo": 4.7985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999981224537}, {"option": "IYC270521P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.5239, "gamma": 0.0267, "vega": 0.2998, "theta": -0.0143, "rho": -0.2744, "theo": 7.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000001192093}, {"option": "IYC270521C00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2137, "open_interest": 0.0, "volume": 0.0, "delta": 0.4361, "gamma": 0.0262, "vega": 0.2978, "theta": -0.0146, "rho": 0.1966, "theo": 4.4404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "IYC270521P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0264, "vega": 0.2976, "theta": -0.0142, "rho": -0.2843, "theo": 7.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000021457672}, {"option": "IYC270521C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0257, "vega": 0.2949, "theta": -0.0146, "rho": 0.1871, "theo": 4.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.05000000074506}, {"option": "IYC270521P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1762, "open_interest": 0.0, "volume": 0.0, "delta": -0.5729, "gamma": 0.0259, "vega": 0.2946, "theta": -0.0142, "rho": -0.2953, "theo": 8.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999988079071}], "symbol": "IYC", "security_type": "stock", "exchange_id": 3, "current_price": 105.87, "price_change": 2.55, "price_change_percent": 2.4086, "bid": 0.0, "ask": 0.0, "bid_size": 0, "ask_size": 0, "open": 104.79, "high": 106.31, "low": 104.79, "close": 105.87, "prev_day_close": 105.87, "volume": 166628, "iv30": 19.633, "iv30_change": -0.126, "iv30_change_percent": -0.6377, "seqno": 10640606322, "last_trade_time": "2026-11-09T15:59:51", "tick": "up"}, "symbol": "IYC"}