{"timestamp": "2026-11-11 00:57:39", "data": {"options": [{"option": "IYE261120C00055000", "bid": 9.8, "bid_size": 52.0, "ask": 11.4, "ask_size": 137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0166, "vega": 0.0092, "theta": -0.0404, "rho": 0.0055, "theo": 10.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "IYE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.9094, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0146, "vega": 0.0118, "theta": -0.0373, "rho": -0.0012, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120C00059000", "bid": 5.7, "bid_size": 52.0, "ask": 7.3, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9106, "gamma": 0.0342, "vega": 0.0173, "theta": -0.0516, "rho": 0.0073, "theo": 6.8461, "change": 0.0, "open": 0.0, "high": 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": "IYE261120P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 278.0, "iv": 0.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.1021, "gamma": 0.0318, "vega": 0.0195, "theta": -0.0483, "rho": -0.0023, "theo": 0.2756, "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": 0.375}, {"option": "IYE261120C00060000", "bid": 4.9, "bid_size": 52.0, "ask": 6.5, "ask_size": 142.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0422, "vega": 0.02, "theta": -0.0547, "rho": 0.0079, "theo": 5.887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "IYE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 282.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0396, "vega": 0.0224, "theta": -0.0517, "rho": -0.0028, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IYE261120C00061000", "bid": 3.8, "bid_size": 48.0, "ask": 5.4, "ask_size": 125.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0528, "vega": 0.0242, "theta": -0.0582, "rho": 0.0084, "theo": 4.9427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "IYE261120P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 282.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": -0.1538, "gamma": 0.0499, "vega": 0.0259, "theta": -0.0554, "rho": -0.0034, "theo": 0.3869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IYE261120C00062000", "bid": 3.4, "bid_size": 52.0, "ask": 4.6, "ask_size": 140.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0664, "vega": 0.0285, "theta": -0.0618, "rho": 0.0089, "theo": 4.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IYE261120P00062000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 282.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.0632, "vega": 0.03, "theta": -0.0594, "rho": -0.0043, "theo": 0.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IYE261120C00063000", "bid": 2.2, "bid_size": 48.0, "ask": 3.6, "ask_size": 134.0, "iv": 0.2837, "open_interest": 0.0, "volume": 0.0, "delta": 0.7603, "gamma": 0.0831, "vega": 0.0335, "theta": -0.0656, "rho": 0.0091, "theo": 3.1471, "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": 2.97499990463257}, {"option": "IYE261120P00063000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 278.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.251, "gamma": 0.0798, "vega": 0.0347, "theta": -0.0635, "rho": -0.0056, "theo": 0.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IYE261120C00064000", "bid": 1.4, "bid_size": 52.0, "ask": 2.95, "ask_size": 143.0, "iv": 0.292, "open_interest": 5.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.101, "vega": 0.0387, "theta": -0.0692, "rho": 0.009, "theo": 2.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.49, "last_trade_time": "2026-11-04T14:26:25", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "IYE261120P00064000", "bid": 0.25, "bid_size": 134.0, "ask": 1.6, "ask_size": 278.0, "iv": 0.3639, "open_interest": 2.0, "volume": 0.0, "delta": -0.33, "gamma": 0.0978, "vega": 0.0394, "theta": -0.0674, "rho": -0.0074, "theo": 0.8213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T15:30:55", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IYE261120C00065000", "bid": 0.7, "bid_size": 52.0, "ask": 2.15, "ask_size": 139.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.1136, "vega": 0.0424, "theta": -0.0721, "rho": 0.0083, "theo": 1.6817, "change": 0.0, "open": 0.0, "high": 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": "IYE261120P00065000", "bid": 0.5, "bid_size": 135.0, "ask": 1.9, "ask_size": 283.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.4325, "gamma": 0.1106, "vega": 0.0427, "theta": -0.0704, "rho": -0.0097, "theo": 1.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "IYE261120C00066000", "bid": 0.15, "bid_size": 703.0, "ask": 1.7, "ask_size": 273.0, "iv": 0.2632, "open_interest": 5.0, "volume": 0.0, "delta": 0.4609, "gamma": 0.1128, "vega": 0.043, "theta": -0.0733, "rho": 0.0071, "theo": 1.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-09-21T12:07:14", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "IYE261120P00066000", "bid": 0.95, "bid_size": 134.0, "ask": 2.35, "ask_size": 283.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": -0.5435, "gamma": 0.1102, "vega": 0.043, "theta": -0.0716, "rho": -0.0123, "theo": 1.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "IYE261120C00067000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 282.0, "iv": 0.305, "open_interest": 1.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.1001, "vega": 0.0406, "theta": -0.0726, "rho": 0.0059, "theo": 0.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-10-08T09:47:59", "percent_change": 0.0, "prev_day_close": 0.900000024586916}, {"option": "IYE261120P00067000", "bid": 0.8, "bid_size": 51.0, "ask": 2.85, "ask_size": 283.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.098, "vega": 0.0405, "theta": -0.0709, "rho": -0.0146, "theo": 2.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "IYE261120C00068000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 282.0, "iv": 0.3679, "open_interest": 1.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.0839, "vega": 0.037, "theta": -0.0706, "rho": 0.0048, "theo": 0.6978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-02T14:27:54", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "IYE261120P00068000", "bid": 2.3, "bid_size": 32.0, "ask": 3.6, "ask_size": 72.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.7131, "gamma": 0.0824, "vega": 0.0368, "theta": -0.069, "rho": -0.0165, "theo": 3.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "IYE261120C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 282.0, "iv": 0.4219, "open_interest": 0.0, "volume": 0.0, "delta": 0.2322, "gamma": 0.0692, "vega": 0.0332, "theta": -0.068, "rho": 0.004, "theo": 0.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00069000", "bid": 2.3, "bid_size": 44.0, "ask": 4.5, "ask_size": 72.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7664, "gamma": 0.0681, "vega": 0.033, "theta": -0.0664, "rho": -0.0179, "theo": 4.0731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "IYE261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 281.0, "iv": 0.4689, "open_interest": 8.0, "volume": 0.0, "delta": 0.1921, "gamma": 0.0573, "vega": 0.0297, "theta": -0.0652, "rho": 0.0034, "theo": 0.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T10:07:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00070000", "bid": 3.9, "bid_size": 52.0, "ask": 5.4, "ask_size": 72.0, "iv": 0.3012, "open_interest": 1.0, "volume": 0.0, "delta": -0.8055, "gamma": 0.0564, "vega": 0.0296, "theta": -0.0637, "rho": -0.019, "theo": 4.9847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IYE261120C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 281.0, "iv": 0.5189, "open_interest": 2.0, "volume": 0.0, "delta": 0.1622, "gamma": 0.0478, "vega": 0.0269, "theta": -0.0624, "rho": 0.0028, "theo": 0.4167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T10:38:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00071000", "bid": 4.8, "bid_size": 44.0, "ask": 6.3, "ask_size": 72.0, "iv": 0.2711, "open_interest": 0.0, "volume": 0.0, "delta": -0.835, "gamma": 0.0472, "vega": 0.0266, "theta": -0.0609, "rho": -0.02, "theo": 5.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "IYE261120C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.574, "open_interest": 1.0, "volume": 0.0, "delta": 0.1391, "gamma": 0.0403, "vega": 0.0241, "theta": -0.0598, "rho": 0.0025, "theo": 0.3669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.03, "last_trade_time": "2026-10-14T15:57:23", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00072000", "bid": 5.8, "bid_size": 44.0, "ask": 7.3, "ask_size": 72.0, "iv": 0.3106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0399, "vega": 0.024, "theta": -0.0582, "rho": -0.0208, "theo": 6.8688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IYE261120C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.6269, "open_interest": 5.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0344, "vega": 0.0221, "theta": -0.0572, "rho": 0.0021, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-12T11:21:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00073000", "bid": 6.8, "bid_size": 52.0, "ask": 8.4, "ask_size": 72.0, "iv": 0.4, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0341, "vega": 0.0218, "theta": -0.0557, "rho": -0.0215, "theo": 7.8286, "change": 0.0, "open": 0.0, "high": 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": "IYE261120C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.6776, "open_interest": 5.0, "volume": 0.0, "delta": 0.1063, "gamma": 0.0297, "vega": 0.02, "theta": -0.0549, "rho": 0.0019, "theo": 0.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-10-30T14:44:19", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00074000", "bid": 7.8, "bid_size": 52.0, "ask": 9.4, "ask_size": 72.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.0294, "vega": 0.0199, "theta": -0.0533, "rho": -0.0221, "theo": 8.7957, "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": 8.65000009536743}, {"option": "IYE261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.7266, "open_interest": 2.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.0258, "vega": 0.0184, "theta": -0.0527, "rho": 0.0017, "theo": 0.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:08:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00075000", "bid": 8.8, "bid_size": 52.0, "ask": 10.4, "ask_size": 72.0, "iv": 0.4796, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0256, "vega": 0.0183, "theta": -0.051, "rho": -0.0227, "theo": 9.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IYE261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0846, "gamma": 0.0227, "vega": 0.0169, "theta": -0.0507, "rho": 0.0016, "theo": 0.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00076000", "bid": 9.8, "bid_size": 52.0, "ask": 11.4, "ask_size": 72.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.0225, "vega": 0.0168, "theta": -0.0489, "rho": -0.0232, "theo": 10.7447, "change": 0.0, "open": 0.0, "high": 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": "IYE261120C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.82, "open_interest": 0.0, "volume": 0.0, "delta": 0.0763, "gamma": 0.02, "vega": 0.0156, "theta": -0.0488, "rho": 0.0014, "theo": 0.228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00077000", "bid": 10.7, "bid_size": 51.0, "ask": 12.4, "ask_size": 72.0, "iv": 0.4951, "open_interest": 0.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.0199, "vega": 0.0156, "theta": -0.047, "rho": -0.0237, "theo": 11.7245, "change": 0.0, "open": 0.0, "high": 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": "IYE261120C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.8645, "open_interest": 0.0, "volume": 0.0, "delta": 0.0693, "gamma": 0.0178, "vega": 0.0146, "theta": -0.047, "rho": 0.0012, "theo": 0.2116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00078000", "bid": 11.8, "bid_size": 52.0, "ask": 13.4, "ask_size": 72.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9265, "gamma": 0.0177, "vega": 0.0145, "theta": -0.0451, "rho": -0.0242, "theo": 12.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "IYE261120C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.016, "vega": 0.0135, "theta": -0.0454, "rho": 0.0012, "theo": 0.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00079000", "bid": 12.8, "bid_size": 47.0, "ask": 14.4, "ask_size": 72.0, "iv": 0.6284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0159, "vega": 0.0135, "theta": -0.0433, "rho": -0.0246, "theo": 13.6912, "change": 0.0, "open": 0.0, "high": 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": "IYE261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 282.0, "iv": 0.9502, "open_interest": 1.0, "volume": 0.0, "delta": 0.0581, "gamma": 0.0144, "vega": 0.0126, "theta": -0.0438, "rho": 0.0011, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T09:30:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261120P00080000", "bid": 13.8, "bid_size": 52.0, "ask": 15.4, "ask_size": 72.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": -0.9376, "gamma": 0.0143, "vega": 0.0126, "theta": -0.0417, "rho": -0.0251, "theo": 14.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IYE261218C00060000", "bid": 5.1, "bid_size": 44.0, "ask": 7.1, "ask_size": 129.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0382, "vega": 0.0538, "theta": -0.0233, "rho": 0.0397, "theo": 6.3603, "change": 0.0, "open": 0.0, "high": 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": "IYE261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 277.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.0395, "vega": 0.0581, "theta": -0.0247, "rho": -0.0138, "theo": 0.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999977648258}, {"option": "IYE261218C00061000", "bid": 4.4, "bid_size": 48.0, "ask": 6.3, "ask_size": 129.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0445, "vega": 0.0614, "theta": -0.0254, "rho": 0.0394, "theo": 5.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "IYE261218P00061000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 282.0, "iv": 0.3168, "open_interest": 0.0, "volume": 0.0, "delta": -0.2314, "gamma": 0.0457, "vega": 0.0645, "theta": -0.0265, "rho": -0.0164, "theo": 0.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "IYE261218C00062000", "bid": 3.6, "bid_size": 49.0, "ask": 5.4, "ask_size": 124.0, "iv": 0.2712, "open_interest": 0.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0512, "vega": 0.0685, "theta": -0.0274, "rho": 0.0385, "theo": 4.7134, "change": 0.0, "open": 0.0, "high": 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": "IYE261218P00062000", "bid": 0.2, "bid_size": 282.0, "ask": 2.05, "ask_size": 277.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": -0.277, "gamma": 0.0519, "vega": 0.0708, "theta": -0.0282, "rho": -0.0195, "theo": 1.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "IYE261218C00063000", "bid": 3.2, "bid_size": 131.0, "ask": 4.6, "ask_size": 117.0, "iv": 0.2856, "open_interest": 1.0, "volume": 0.0, "delta": 0.6886, "gamma": 0.0575, "vega": 0.0725, "theta": -0.0293, "rho": 0.0375, "theo": 3.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.21, "last_trade_time": "2026-10-15T13:16:11", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "IYE261218P00063000", "bid": 0.55, "bid_size": 130.0, "ask": 2.4, "ask_size": 282.0, "iv": 0.3021, "open_interest": 3.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0577, "vega": 0.0764, "theta": -0.0297, "rho": -0.0232, "theo": 1.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-06T13:25:44", "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "IYE261218C00064000", "bid": 2.15, "bid_size": 282.0, "ask": 3.9, "ask_size": 126.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": 0.6288, "gamma": 0.0627, "vega": 0.0782, "theta": -0.0308, "rho": 0.0351, "theo": 3.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "IYE261218P00064000", "bid": 0.95, "bid_size": 215.0, "ask": 2.65, "ask_size": 277.0, "iv": 0.2929, "open_interest": 0.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0624, "vega": 0.0808, "theta": -0.0308, "rho": -0.0277, "theo": 1.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IYE261218C00065000", "bid": 1.55, "bid_size": 281.0, "ask": 3.3, "ask_size": 127.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": 0.564, "gamma": 0.066, "vega": 0.0819, "theta": -0.0319, "rho": 0.0322, "theo": 2.7197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "IYE261218P00065000", "bid": 1.5, "bid_size": 124.0, "ask": 3.1, "ask_size": 282.0, "iv": 0.2978, "open_interest": 0.0, "volume": 0.0, "delta": -0.4541, "gamma": 0.065, "vega": 0.0833, "theta": -0.0314, "rho": -0.0323, "theo": 2.2083, "change": 0.0, "open": 0.0, "high": 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": "IYE261218C00066000", "bid": 1.0, "bid_size": 281.0, "ask": 2.7, "ask_size": 122.0, "iv": 0.2416, "open_interest": 2.0, "volume": 0.0, "delta": 0.4974, "gamma": 0.0668, "vega": 0.0833, "theta": -0.0323, "rho": 0.0288, "theo": 2.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T15:29:09", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "IYE261218P00066000", "bid": 1.15, "bid_size": 281.0, "ask": 3.7, "ask_size": 281.0, "iv": 0.2502, "open_interest": 0.0, "volume": 0.0, "delta": -0.5191, "gamma": 0.0654, "vega": 0.0837, "theta": -0.0315, "rho": -0.0369, "theo": 2.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "IYE261218C00067000", "bid": 0.6, "bid_size": 282.0, "ask": 2.3, "ask_size": 129.0, "iv": 0.2442, "open_interest": 0.0, "volume": 0.0, "delta": 0.433, "gamma": 0.0652, "vega": 0.0823, "theta": -0.0322, "rho": 0.0254, "theo": 1.8211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "IYE261218P00067000", "bid": 1.7, "bid_size": 281.0, "ask": 4.2, "ask_size": 281.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": -0.5815, "gamma": 0.0634, "vega": 0.0821, "theta": -0.0311, "rho": -0.0414, "theo": 3.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IYE261218C00068000", "bid": 0.25, "bid_size": 282.0, "ask": 2.05, "ask_size": 272.0, "iv": 0.2504, "open_interest": 0.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.0616, "vega": 0.0793, "theta": -0.0315, "rho": 0.0221, "theo": 1.4964, "change": 0.0, "open": 0.0, "high": 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": "IYE261218P00068000", "bid": 2.2, "bid_size": 44.0, "ask": 4.9, "ask_size": 282.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -0.6385, "gamma": 0.0597, "vega": 0.0787, "theta": -0.0302, "rho": -0.0457, "theo": 4.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "IYE261218C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 282.0, "iv": 0.2622, "open_interest": 8.0, "volume": 0.0, "delta": 0.3211, "gamma": 0.0569, "vega": 0.0749, "theta": -0.0304, "rho": 0.0191, "theo": 1.2388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:44:51", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "IYE261218P00069000", "bid": 4.1, "bid_size": 10.0, "ask": 5.6, "ask_size": 282.0, "iv": 0.3109, "open_interest": 0.0, "volume": 0.0, "delta": -0.6886, "gamma": 0.0549, "vega": 0.0742, "theta": -0.029, "rho": -0.0494, "theo": 4.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IYE261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 282.0, "iv": 0.2828, "open_interest": 2.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0516, "vega": 0.0704, "theta": -0.0291, "rho": 0.0165, "theo": 1.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.91, "last_trade_time": "2026-11-04T10:09:17", "percent_change": 0.0, "prev_day_close": 0.975000012665987}, {"option": "IYE261218P00070000", "bid": 4.5, "bid_size": 120.0, "ask": 6.2, "ask_size": 50.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0497, "vega": 0.0692, "theta": -0.0276, "rho": -0.0527, "theo": 5.5851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IYE261218C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 282.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": 0.2377, "gamma": 0.0463, "vega": 0.0654, "theta": -0.0276, "rho": 0.0145, "theo": 0.8755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "IYE261218P00071000", "bid": 5.5, "bid_size": 8.0, "ask": 7.1, "ask_size": 48.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": -0.7679, "gamma": 0.0446, "vega": 0.0641, "theta": -0.0261, "rho": -0.056, "theo": 6.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IYE261218C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 282.0, "iv": 0.3255, "open_interest": 10.0, "volume": 0.0, "delta": 0.2056, "gamma": 0.0413, "vega": 0.0599, "theta": -0.0262, "rho": 0.0125, "theo": 0.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-16T15:32:49", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "IYE261218P00072000", "bid": 6.4, "bid_size": 11.0, "ask": 8.0, "ask_size": 44.0, "iv": 0.3112, "open_interest": 0.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.0398, "vega": 0.0589, "theta": -0.0245, "rho": -0.0585, "theo": 7.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.00000023841858}, {"option": "IYE261218C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 282.0, "iv": 0.3499, "open_interest": 0.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0366, "vega": 0.0558, "theta": -0.0247, "rho": 0.0111, "theo": 0.643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IYE261218P00073000", "bid": 7.1, "bid_size": 13.0, "ask": 8.9, "ask_size": 48.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": -0.824, "gamma": 0.0354, "vega": 0.0542, "theta": -0.023, "rho": -0.0611, "theo": 8.2007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IYE261218C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 282.0, "iv": 0.3678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1561, "gamma": 0.0326, "vega": 0.0506, "theta": -0.0233, "rho": 0.0096, "theo": 0.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "IYE261218P00074000", "bid": 8.0, "bid_size": 12.0, "ask": 9.8, "ask_size": 44.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0315, "vega": 0.0497, "theta": -0.0216, "rho": -0.0631, "theo": 9.1165, "change": 0.0, "open": 0.0, "high": 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": "IYE261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 282.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0289, "vega": 0.0468, "theta": -0.0219, "rho": 0.0084, "theo": 0.4902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261218P00075000", "bid": 8.9, "bid_size": 16.0, "ask": 10.6, "ask_size": 44.0, "iv": 0.2811, "open_interest": 0.0, "volume": 0.0, "delta": -0.8635, "gamma": 0.028, "vega": 0.0457, "theta": -0.0202, "rho": -0.0652, "theo": 10.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7000002861023}, {"option": "IYE261218C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 282.0, "iv": 0.414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1212, "gamma": 0.0258, "vega": 0.0427, "theta": -0.0206, "rho": 0.0075, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261218P00076000", "bid": 9.9, "bid_size": 11.0, "ask": 11.7, "ask_size": 48.0, "iv": 0.3202, "open_interest": 0.0, "volume": 0.0, "delta": -0.8788, "gamma": 0.025, "vega": 0.0419, "theta": -0.0189, "rho": -0.0668, "theo": 10.9872, "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": 10.75}, {"option": "IYE261218C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 282.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1074, "gamma": 0.023, "vega": 0.0397, "theta": -0.0194, "rho": 0.0067, "theo": 0.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261218P00077000", "bid": 10.7, "bid_size": 44.0, "ask": 12.6, "ask_size": 48.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.8918, "gamma": 0.0223, "vega": 0.0386, "theta": -0.0177, "rho": -0.0686, "theo": 11.9368, "change": 0.0, "open": 0.0, "high": 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": "IYE261218C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 282.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0206, "vega": 0.036, "theta": -0.0183, "rho": 0.006, "theo": 0.3445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261218P00078000", "bid": 11.8, "bid_size": 11.0, "ask": 13.5, "ask_size": 44.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9029, "gamma": 0.02, "vega": 0.0356, "theta": -0.0165, "rho": -0.0702, "theo": 12.8934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IYE261218C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 282.0, "iv": 0.4731, "open_interest": 3.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0184, "vega": 0.0335, "theta": -0.0173, "rho": 0.0054, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T09:57:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261218P00079000", "bid": 12.8, "bid_size": 11.0, "ask": 14.5, "ask_size": 44.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.018, "vega": 0.0328, "theta": -0.0155, "rho": -0.0715, "theo": 13.8558, "change": 0.0, "open": 0.0, "high": 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": "IYE261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 282.0, "iv": 0.4952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0166, "vega": 0.0308, "theta": -0.0163, "rho": 0.0048, "theo": 0.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "IYE261218P00080000", "bid": 13.7, "bid_size": 44.0, "ask": 15.5, "ask_size": 48.0, "iv": 0.304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0162, "vega": 0.0304, "theta": -0.0144, "rho": -0.073, "theo": 14.8227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "IYE261218C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 282.0, "iv": 0.5166, "open_interest": 0.0, "volume": 0.0, "delta": 0.0699, "gamma": 0.015, "vega": 0.0285, "theta": -0.0155, "rho": 0.0044, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE261218P00081000", "bid": 14.7, "bid_size": 50.0, "ask": 16.5, "ask_size": 44.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.9279, "gamma": 0.0146, "vega": 0.0281, "theta": -0.0135, "rho": -0.0744, "theo": 15.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "IYE270115C00045000", "bid": 19.6, "bid_size": 20.0, "ask": 22.3, "ask_size": 201.0, "iv": 0.5445, "open_interest": 1.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0045, "vega": 0.0146, "theta": -0.004, "rho": 0.0386, "theo": 20.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-07-29T09:58:34", "percent_change": 0.0, "prev_day_close": 20.5499992370605}, {"option": "IYE270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 216.0, "iv": 0.6869, "open_interest": 1.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.005, "vega": 0.0199, "theta": -0.0073, "rho": -0.0039, "theo": 0.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-07-22T12:44:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115C00050000", "bid": 14.6, "bid_size": 44.0, "ask": 17.2, "ask_size": 210.0, "iv": 0.3822, "open_interest": 2.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0089, "vega": 0.0262, "theta": -0.0074, "rho": 0.0512, "theo": 15.9889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-10T11:37:22", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IYE270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 216.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0559, "gamma": 0.0095, "vega": 0.0317, "theta": -0.0099, "rho": -0.0069, "theo": 0.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "IYE270115C00051000", "bid": 14.7, "bid_size": 11.0, "ask": 15.5, "ask_size": 11.0, "iv": 0.436, "open_interest": 368.0, "volume": 0.0, "delta": 0.9464, "gamma": 0.0103, "vega": 0.0284, "theta": -0.0082, "rho": 0.0521, "theo": 15.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-04T10:09:05", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "IYE270115P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 216.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.063, "gamma": 0.0108, "vega": 0.0349, "theta": -0.0105, "rho": -0.0077, "theo": 0.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115C00052000", "bid": 12.5, "bid_size": 45.0, "ask": 15.2, "ask_size": 131.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0119, "vega": 0.0317, "theta": -0.0091, "rho": 0.0527, "theo": 14.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "IYE270115P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 233.0, "iv": 0.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0124, "vega": 0.0385, "theta": -0.0112, "rho": -0.0088, "theo": 0.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115C00053000", "bid": 11.5, "bid_size": 44.0, "ask": 14.3, "ask_size": 210.0, "iv": 0.3075, "open_interest": 5.0, "volume": 0.0, "delta": 0.9293, "gamma": 0.0138, "vega": 0.0368, "theta": -0.0101, "rho": 0.0565, "theo": 13.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.43, "last_trade_time": "2026-05-15T12:46:08", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "IYE270115P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 233.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0142, "vega": 0.0424, "theta": -0.0119, "rho": -0.0099, "theo": 0.4106, "change": 0.0, "open": 0.0, "high": 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": "IYE270115C00054000", "bid": 10.6, "bid_size": 49.0, "ask": 13.3, "ask_size": 145.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.016, "vega": 0.04, "theta": -0.0111, "rho": 0.0566, "theo": 12.1447, "change": 0.0, "open": 0.0, "high": 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": "IYE270115P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 233.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0928, "gamma": 0.0163, "vega": 0.0468, "theta": -0.0126, "rho": -0.0113, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 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": "IYE270115C00055000", "bid": 9.8, "bid_size": 45.0, "ask": 11.8, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9055, "gamma": 0.0185, "vega": 0.0458, "theta": -0.0121, "rho": 0.0566, "theo": 11.2004, "change": 0.0, "open": 0.0, "high": 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": "IYE270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 321.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0186, "vega": 0.0514, "theta": -0.0134, "rho": -0.0128, "theo": 0.5233, "change": 0.0, "open": 0.0, "high": 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": "IYE270115C00056000", "bid": 8.7, "bid_size": 49.0, "ask": 11.4, "ask_size": 145.0, "iv": 0.289, "open_interest": 1.0, "volume": 0.0, "delta": 0.89, "gamma": 0.0214, "vega": 0.0511, "theta": -0.0132, "rho": 0.0602, "theo": 10.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.66, "last_trade_time": "2026-06-10T12:14:09", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "IYE270115P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 222.0, "iv": 0.3857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0213, "vega": 0.0568, "theta": -0.0143, "rho": -0.0146, "theo": 0.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "IYE270115C00057000", "bid": 7.9, "bid_size": 49.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.1807, "open_interest": 1.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0247, "vega": 0.0557, "theta": -0.0144, "rho": 0.0595, "theo": 9.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-06-03T13:15:14", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "IYE270115P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 320.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0244, "vega": 0.0625, "theta": -0.0152, "rho": -0.0168, "theo": 0.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-09-29T09:31:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IYE270115C00058000", "bid": 7.1, "bid_size": 52.0, "ask": 9.1, "ask_size": 89.0, "iv": 0.2498, "open_interest": 1.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0285, "vega": 0.064, "theta": -0.0156, "rho": 0.0628, "theo": 8.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-05-15T12:47:17", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IYE270115P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 237.0, "iv": 0.3445, "open_interest": 0.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.028, "vega": 0.0688, "theta": -0.0161, "rho": -0.0193, "theo": 0.7892, "change": 0.0, "open": 0.0, "high": 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": "IYE270115C00059000", "bid": 6.2, "bid_size": 49.0, "ask": 8.3, "ask_size": 85.0, "iv": 0.2526, "open_interest": 1.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0327, "vega": 0.0695, "theta": -0.0168, "rho": 0.0613, "theo": 7.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-05-21T15:39:35", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "IYE270115P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 225.0, "iv": 0.3207, "open_interest": 0.0, "volume": 0.0, "delta": -0.188, "gamma": 0.0318, "vega": 0.0754, "theta": -0.0171, "rho": -0.0223, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "IYE270115C00060000", "bid": 5.3, "bid_size": 58.0, "ask": 7.5, "ask_size": 96.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": 0.7926, "gamma": 0.0371, "vega": 0.0784, "theta": -0.018, "rho": 0.0636, "theo": 6.7265, "change": 0.0, "open": 0.0, "high": 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": "IYE270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 325.0, "iv": 0.305, "open_interest": 13.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0361, "vega": 0.0824, "theta": -0.0181, "rho": -0.0257, "theo": 1.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-16T10:59:59", "percent_change": 0.0, "prev_day_close": 1.55000001192093}, {"option": "IYE270115C00061000", "bid": 4.5, "bid_size": 58.0, "ask": 6.7, "ask_size": 87.0, "iv": 0.2456, "open_interest": 2.0, "volume": 0.0, "delta": 0.756, "gamma": 0.0418, "vega": 0.0867, "theta": -0.0192, "rho": 0.0635, "theo": 5.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.83, "last_trade_time": "2026-10-20T15:03:27", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IYE270115P00061000", "bid": 0.05, "bid_size": 703.0, "ask": 2.55, "ask_size": 229.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0404, "vega": 0.0894, "theta": -0.0191, "rho": -0.0297, "theo": 1.2742, "change": 0.0, "open": 0.0, "high": 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": "IYE270115C00062000", "bid": 3.8, "bid_size": 232.0, "ask": 6.0, "ask_size": 91.0, "iv": 0.2488, "open_interest": 1.0, "volume": 0.0, "delta": 0.714, "gamma": 0.0462, "vega": 0.0929, "theta": -0.0203, "rho": 0.0616, "theo": 5.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-09-02T13:06:51", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IYE270115P00062000", "bid": 0.45, "bid_size": 229.0, "ask": 2.75, "ask_size": 225.0, "iv": 0.2852, "open_interest": 0.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0448, "vega": 0.096, "theta": -0.02, "rho": -0.0342, "theo": 1.5191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "IYE270115C00063000", "bid": 3.1, "bid_size": 232.0, "ask": 5.3, "ask_size": 91.0, "iv": 0.2456, "open_interest": 17.0, "volume": 0.0, "delta": 0.6665, "gamma": 0.0501, "vega": 0.1001, "theta": -0.0212, "rho": 0.0612, "theo": 4.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-07T11:28:42", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IYE270115P00063000", "bid": 0.85, "bid_size": 204.0, "ask": 3.1, "ask_size": 225.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.3413, "gamma": 0.0486, "vega": 0.1019, "theta": -0.0209, "rho": -0.0391, "theo": 1.8223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "IYE270115C00064000", "bid": 2.65, "bid_size": 319.0, "ask": 4.7, "ask_size": 120.0, "iv": 0.2537, "open_interest": 0.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0529, "vega": 0.1055, "theta": -0.022, "rho": 0.0596, "theo": 3.8202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "IYE270115P00064000", "bid": 1.3, "bid_size": 149.0, "ask": 3.5, "ask_size": 233.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3918, "gamma": 0.0516, "vega": 0.1066, "theta": -0.0216, "rho": -0.0444, "theo": 2.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "IYE270115C00065000", "bid": 2.05, "bid_size": 232.0, "ask": 4.0, "ask_size": 86.0, "iv": 0.2441, "open_interest": 5.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0545, "vega": 0.1085, "theta": -0.0224, "rho": 0.0543, "theo": 3.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.24, "last_trade_time": "2026-10-05T10:01:52", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "IYE270115P00065000", "bid": 1.8, "bid_size": 156.0, "ask": 3.9, "ask_size": 225.0, "iv": 0.2853, "open_interest": 0.0, "volume": 0.0, "delta": -0.4448, "gamma": 0.0534, "vega": 0.1095, "theta": -0.0221, "rho": -0.0498, "theo": 2.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "IYE270115C00066000", "bid": 1.5, "bid_size": 232.0, "ask": 3.7, "ask_size": 148.0, "iv": 0.25, "open_interest": 1.0, "volume": 0.0, "delta": 0.5056, "gamma": 0.0545, "vega": 0.11, "theta": -0.0227, "rho": 0.0512, "theo": 2.7904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-23T12:01:30", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IYE270115P00066000", "bid": 2.4, "bid_size": 91.0, "ask": 4.4, "ask_size": 229.0, "iv": 0.2882, "open_interest": 5.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0538, "vega": 0.1104, "theta": -0.0223, "rho": -0.055, "theo": 3.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-08-17T13:54:07", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "IYE270115C00067000", "bid": 1.05, "bid_size": 232.0, "ask": 3.3, "ask_size": 210.0, "iv": 0.2506, "open_interest": 5.0, "volume": 0.0, "delta": 0.4532, "gamma": 0.0532, "vega": 0.1096, "theta": -0.0227, "rho": 0.0476, "theo": 2.3921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-16T11:14:34", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "IYE270115P00067000", "bid": 2.95, "bid_size": 87.0, "ask": 5.0, "ask_size": 229.0, "iv": 0.289, "open_interest": 3.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0528, "vega": 0.1095, "theta": -0.0224, "rho": -0.0599, "theo": 3.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-06-24T12:48:11", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "IYE270115C00068000", "bid": 1.75, "bid_size": 7.0, "ask": 2.95, "ask_size": 229.0, "iv": 0.302, "open_interest": 20.0, "volume": 0.0, "delta": 0.4047, "gamma": 0.0509, "vega": 0.1074, "theta": -0.0225, "rho": 0.0437, "theo": 2.0628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.14, "last_trade_time": "2026-11-02T09:56:34", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "IYE270115P00068000", "bid": 3.8, "bid_size": 11.0, "ask": 4.6, "ask_size": 83.0, "iv": 0.2525, "open_interest": 127.0, "volume": 0.0, "delta": -0.5977, "gamma": 0.0508, "vega": 0.107, "theta": -0.0222, "rho": -0.0643, "theo": 4.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T15:01:10", "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "IYE270115C00069000", "bid": 0.35, "bid_size": 282.0, "ask": 2.65, "ask_size": 229.0, "iv": 0.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.361, "gamma": 0.0479, "vega": 0.1039, "theta": -0.0222, "rho": 0.0394, "theo": 1.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "IYE270115P00069000", "bid": 4.3, "bid_size": 12.0, "ask": 6.3, "ask_size": 225.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": -0.6411, "gamma": 0.048, "vega": 0.1034, "theta": -0.0218, "rho": -0.068, "theo": 5.1705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-07-01T14:50:02", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "IYE270115C00070000", "bid": 0.05, "bid_size": 703.0, "ask": 2.45, "ask_size": 230.0, "iv": 0.256, "open_interest": 36.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0447, "vega": 0.0997, "theta": -0.0218, "rho": 0.0355, "theo": 1.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T15:26:29", "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "IYE270115P00070000", "bid": 4.0, "bid_size": 56.0, "ask": 6.9, "ask_size": 225.0, "iv": 0.2367, "open_interest": 1.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0448, "vega": 0.0989, "theta": -0.0214, "rho": -0.0714, "theo": 5.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-05-15T12:48:22", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IYE270115C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 231.0, "iv": 0.2685, "open_interest": 7.0, "volume": 0.0, "delta": 0.2886, "gamma": 0.0413, "vega": 0.095, "theta": -0.0213, "rho": 0.0322, "theo": 1.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-11-03T15:58:38", "percent_change": 0.0, "prev_day_close": 1.50000005960464}, {"option": "IYE270115P00071000", "bid": 5.2, "bid_size": 54.0, "ask": 7.7, "ask_size": 48.0, "iv": 0.2625, "open_interest": 0.0, "volume": 0.0, "delta": -0.7134, "gamma": 0.0416, "vega": 0.0942, "theta": -0.0208, "rho": -0.0744, "theo": 6.7623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "IYE270115C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 231.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.038, "vega": 0.0903, "theta": -0.0207, "rho": 0.0289, "theo": 1.2353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000002682209}, {"option": "IYE270115P00072000", "bid": 5.7, "bid_size": 51.0, "ask": 8.5, "ask_size": 44.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.7428, "gamma": 0.0383, "vega": 0.0891, "theta": -0.0201, "rho": -0.0766, "theo": 7.6084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IYE270115C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 231.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": 0.2337, "gamma": 0.0349, "vega": 0.0855, "theta": -0.0201, "rho": 0.0263, "theo": 1.1081, "change": 0.0, "open": 0.0, "high": 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": "IYE270115P00073000", "bid": 7.3, "bid_size": 54.0, "ask": 9.3, "ask_size": 44.0, "iv": 0.2922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0352, "vega": 0.0842, "theta": -0.0195, "rho": -0.0786, "theo": 8.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "IYE270115C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 232.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.2116, "gamma": 0.032, "vega": 0.0809, "theta": -0.0195, "rho": 0.0238, "theo": 1.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "IYE270115P00074000", "bid": 7.4, "bid_size": 45.0, "ask": 10.2, "ask_size": 48.0, "iv": 0.24, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0323, "vega": 0.0793, "theta": -0.0188, "rho": -0.0804, "theo": 9.3694, "change": 0.0, "open": 0.0, "high": 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": "IYE270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 232.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": 0.1923, "gamma": 0.0294, "vega": 0.0764, "theta": -0.019, "rho": 0.0217, "theo": 0.9089, "change": 0.0, "open": 0.0, "high": 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": "IYE270115P00075000", "bid": 9.3, "bid_size": 10.0, "ask": 11.1, "ask_size": 48.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": -0.8098, "gamma": 0.0297, "vega": 0.0749, "theta": -0.018, "rho": -0.0815, "theo": 10.2754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.5, "last_trade_time": "2026-06-24T12:48:57", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "IYE270115C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 232.0, "iv": 0.341, "open_interest": 0.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.027, "vega": 0.0723, "theta": -0.0184, "rho": 0.0198, "theo": 0.8302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "IYE270115P00076000", "bid": 9.6, "bid_size": 49.0, "ask": 12.1, "ask_size": 44.0, "iv": 0.2868, "open_interest": 0.0, "volume": 0.0, "delta": -0.8267, "gamma": 0.0272, "vega": 0.0707, "theta": -0.0173, "rho": -0.0837, "theo": 11.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "IYE270115C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 232.0, "iv": 0.3565, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0248, "vega": 0.0683, "theta": -0.0178, "rho": 0.0182, "theo": 0.762, "change": 0.0, "open": 0.0, "high": 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": "IYE270115P00077000", "bid": 11.0, "bid_size": 12.0, "ask": 13.0, "ask_size": 48.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": -0.8415, "gamma": 0.025, "vega": 0.0665, "theta": -0.0167, "rho": -0.0845, "theo": 12.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "IYE270115C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.0229, "vega": 0.0646, "theta": -0.0173, "rho": 0.0167, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 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": "IYE270115P00078000", "bid": 11.9, "bid_size": 15.0, "ask": 13.8, "ask_size": 48.0, "iv": 0.323, "open_interest": 0.0, "volume": 0.0, "delta": -0.8545, "gamma": 0.023, "vega": 0.0629, "theta": -0.016, "rho": -0.085, "theo": 13.0615, "change": 0.0, "open": 0.0, "high": 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": "IYE270115C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 232.0, "iv": 0.3891, "open_interest": 0.0, "volume": 0.0, "delta": 0.1361, "gamma": 0.0211, "vega": 0.0612, "theta": -0.0167, "rho": 0.0154, "theo": 0.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00079000", "bid": 12.9, "bid_size": 11.0, "ask": 14.9, "ask_size": 52.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0213, "vega": 0.0594, "theta": -0.0153, "rho": -0.0867, "theo": 14.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "IYE270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 232.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0195, "vega": 0.0581, "theta": -0.0162, "rho": 0.0142, "theo": 0.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00080000", "bid": 13.7, "bid_size": 45.0, "ask": 15.7, "ask_size": 44.0, "iv": 0.3245, "open_interest": 0.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.0196, "vega": 0.0561, "theta": -0.0146, "rho": -0.0872, "theo": 14.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "IYE270115C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 232.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": 0.1168, "gamma": 0.0181, "vega": 0.0551, "theta": -0.0157, "rho": 0.0132, "theo": 0.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00081000", "bid": 14.7, "bid_size": 45.0, "ask": 16.7, "ask_size": 44.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": -0.8853, "gamma": 0.0182, "vega": 0.0531, "theta": -0.014, "rho": -0.0887, "theo": 15.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "IYE270115C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 232.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.1086, "gamma": 0.0168, "vega": 0.0523, "theta": -0.0152, "rho": 0.0122, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00082000", "bid": 15.3, "bid_size": 45.0, "ask": 17.7, "ask_size": 44.0, "iv": 0.2903, "open_interest": 0.0, "volume": 0.0, "delta": -0.8934, "gamma": 0.0169, "vega": 0.0503, "theta": -0.0134, "rho": -0.0889, "theo": 16.8743, "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": 16.9000000953674}, {"option": "IYE270115C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 232.0, "iv": 0.4476, "open_interest": 0.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0156, "vega": 0.0498, "theta": -0.0148, "rho": 0.0114, "theo": 0.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00083000", "bid": 16.8, "bid_size": 11.0, "ask": 18.7, "ask_size": 44.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.0157, "vega": 0.0476, "theta": -0.0128, "rho": -0.0903, "theo": 17.8386, "change": 0.0, "open": 0.0, "high": 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": "IYE270115C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 232.0, "iv": 0.4593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0145, "vega": 0.0473, "theta": -0.0144, "rho": 0.0107, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00084000", "bid": 17.7, "bid_size": 24.0, "ask": 19.7, "ask_size": 48.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9073, "gamma": 0.0146, "vega": 0.0453, "theta": -0.0123, "rho": -0.0913, "theo": 18.8059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "IYE270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 212.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.0136, "vega": 0.0451, "theta": -0.014, "rho": 0.01, "theo": 0.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00085000", "bid": 18.7, "bid_size": 23.0, "ask": 20.7, "ask_size": 43.0, "iv": 0.4019, "open_interest": 1.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0136, "vega": 0.043, "theta": -0.0117, "rho": -0.0918, "theo": 19.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.56, "last_trade_time": "2026-08-03T12:46:54", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "IYE270115C00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 212.0, "iv": 0.4894, "open_interest": 0.0, "volume": 0.0, "delta": 0.0832, "gamma": 0.0127, "vega": 0.043, "theta": -0.0136, "rho": 0.0094, "theo": 0.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00086000", "bid": 18.6, "bid_size": 45.0, "ask": 21.7, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9185, "gamma": 0.0127, "vega": 0.041, "theta": -0.0112, "rho": -0.0927, "theo": 20.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "IYE270115C00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 212.0, "iv": 0.5039, "open_interest": 0.0, "volume": 0.0, "delta": 0.0783, "gamma": 0.0119, "vega": 0.0411, "theta": -0.0132, "rho": 0.0088, "theo": 0.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00087000", "bid": 19.6, "bid_size": 29.0, "ask": 22.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9234, "gamma": 0.0119, "vega": 0.039, "theta": -0.0107, "rho": -0.0929, "theo": 21.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "IYE270115C00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 216.0, "iv": 0.5182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0738, "gamma": 0.0112, "vega": 0.0393, "theta": -0.0128, "rho": 0.0083, "theo": 0.3697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00088000", "bid": 21.2, "bid_size": 20.0, "ask": 23.7, "ask_size": 20.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.0112, "vega": 0.037, "theta": -0.0102, "rho": -0.094, "theo": 22.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "IYE270115C00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 216.0, "iv": 0.5322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0105, "vega": 0.0376, "theta": -0.0125, "rho": 0.0078, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00089000", "bid": 21.8, "bid_size": 20.0, "ask": 24.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9319, "gamma": 0.0105, "vega": 0.0354, "theta": -0.0097, "rho": -0.0951, "theo": 23.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8000001907349}, {"option": "IYE270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 216.0, "iv": 0.546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0099, "vega": 0.036, "theta": -0.0121, "rho": 0.0074, "theo": 0.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00090000", "bid": 23.2, "bid_size": 20.0, "ask": 25.7, "ask_size": 20.0, "iv": 0.3751, "open_interest": 0.0, "volume": 0.0, "delta": -0.9356, "gamma": 0.0098, "vega": 0.0339, "theta": -0.0092, "rho": -0.0955, "theo": 24.6571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "IYE270115C00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 216.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": 0.0624, "gamma": 0.0093, "vega": 0.0345, "theta": -0.0118, "rho": 0.007, "theo": 0.3181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00091000", "bid": 24.2, "bid_size": 20.0, "ask": 26.7, "ask_size": 20.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0093, "vega": 0.0324, "theta": -0.0088, "rho": -0.0964, "theo": 25.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "IYE270115C00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 216.0, "iv": 0.5728, "open_interest": 0.0, "volume": 0.0, "delta": 0.0592, "gamma": 0.0088, "vega": 0.0331, "theta": -0.0115, "rho": 0.0066, "theo": 0.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00092000", "bid": 25.2, "bid_size": 20.0, "ask": 27.7, "ask_size": 20.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0088, "vega": 0.031, "theta": -0.0083, "rho": -0.0975, "theo": 26.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "IYE270115C00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 216.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0084, "vega": 0.0318, "theta": -0.0112, "rho": 0.0063, "theo": 0.29, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00093000", "bid": 26.4, "bid_size": 20.0, "ask": 28.7, "ask_size": 20.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": -0.945, "gamma": 0.0083, "vega": 0.0298, "theta": -0.0079, "rho": -0.0978, "theo": 27.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "IYE270115C00094000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 216.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0079, "vega": 0.0306, "theta": -0.011, "rho": 0.006, "theo": 0.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00094000", "bid": 27.2, "bid_size": 20.0, "ask": 29.7, "ask_size": 20.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0078, "vega": 0.0284, "theta": -0.0075, "rho": -0.0985, "theo": 28.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "IYE270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 216.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0075, "vega": 0.0295, "theta": -0.0107, "rho": 0.0057, "theo": 0.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYE270115P00095000", "bid": 28.3, "bid_size": 20.0, "ask": 30.7, "ask_size": 20.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.0074, "vega": 0.0272, "theta": -0.0071, "rho": -0.0995, "theo": 29.5716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8000001907349}, {"option": "IYE270416C00045000", "bid": 18.5, "bid_size": 35.0, "ask": 22.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0062, "vega": 0.0232, "theta": 0.0, "rho": 0.0503, "theo": 20.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.46, "last_trade_time": "2026-11-05T14:03:03", "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "IYE270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 89.0, "iv": 0.5821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0063, "vega": 0.0434, "theta": -0.0048, "rho": -0.0141, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "IYE270416C00050000", "bid": 14.0, "bid_size": 32.0, "ask": 17.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9296, "gamma": 0.0123, "vega": 0.0534, "theta": -0.0037, "rho": 0.0875, "theo": 16.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-19T13:54:56", "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "IYE270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 109.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0875, "gamma": 0.0114, "vega": 0.0686, "theta": -0.0068, "rho": -0.0254, "theo": 0.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IYE270416C00055000", "bid": 9.5, "bid_size": 39.0, "ask": 13.3, "ask_size": 11.0, "iv": 0.2829, "open_interest": 1.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0211, "vega": 0.095, "theta": -0.0076, "rho": 0.1224, "theo": 11.4817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.41, "last_trade_time": "2026-11-04T12:37:29", "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "IYE270416P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 113.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1592, "gamma": 0.0194, "vega": 0.104, "theta": -0.0093, "rho": -0.0459, "theo": 1.1302, "change": 0.0, "open": 0.0, "high": 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": "IYE270416C00057000", "bid": 7.5, "bid_size": 36.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.2513, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.025, "vega": 0.114, "theta": -0.009, "rho": 0.1329, "theo": 9.8092, "change": 0.0, "open": 0.0, "high": 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": "IYE270416P00057000", "bid": 0.05, "bid_size": 530.0, "ask": 4.6, "ask_size": 108.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.2013, "gamma": 0.0234, "vega": 0.12, "theta": -0.0103, "rho": -0.0578, "theo": 1.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "IYE270416C00058000", "bid": 7.0, "bid_size": 34.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.2742, "open_interest": 0.0, "volume": 0.0, "delta": 0.7798, "gamma": 0.0269, "vega": 0.1205, "theta": -0.0097, "rho": 0.1314, "theo": 9.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "IYE270416P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": -0.2257, "gamma": 0.0254, "vega": 0.128, "theta": -0.0108, "rho": -0.0647, "theo": 1.6733, "change": 0.0, "open": 0.0, "high": 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": "IYE270416C00059000", "bid": 6.0, "bid_size": 36.0, "ask": 10.3, "ask_size": 40.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0288, "vega": 0.1319, "theta": -0.0103, "rho": 0.1373, "theo": 8.2506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.03, "last_trade_time": "2026-10-27T12:31:12", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IYE270416P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 108.0, "iv": 0.2958, "open_interest": 0.0, "volume": 0.0, "delta": -0.2523, "gamma": 0.0274, "vega": 0.1358, "theta": -0.0113, "rho": -0.0722, "theo": 1.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "IYE270416C00060000", "bid": 5.5, "bid_size": 40.0, "ask": 9.4, "ask_size": 13.0, "iv": 0.2618, "open_interest": 1.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0306, "vega": 0.1382, "theta": -0.0108, "rho": 0.134, "theo": 7.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.6, "last_trade_time": "2026-10-09T13:23:42", "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IYE270416P00060000", "bid": 0.2, "bid_size": 533.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.0294, "vega": 0.1432, "theta": -0.0117, "rho": -0.0804, "theo": 2.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "IYE270416C00061000", "bid": 4.5, "bid_size": 42.0, "ask": 8.9, "ask_size": 44.0, "iv": 0.2547, "open_interest": 1.0, "volume": 0.0, "delta": 0.689, "gamma": 0.0322, "vega": 0.1474, "theta": -0.0114, "rho": 0.1356, "theo": 6.8332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.06, "last_trade_time": "2026-08-26T11:39:06", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IYE270416P00061000", "bid": 0.55, "bid_size": 71.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.2795, "open_interest": 0.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0312, "vega": 0.15, "theta": -0.012, "rho": -0.0891, "theo": 2.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "IYE270416C00062000", "bid": 4.0, "bid_size": 110.0, "ask": 8.1, "ask_size": 22.0, "iv": 0.2522, "open_interest": 18.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0337, "vega": 0.1527, "theta": -0.0118, "rho": 0.1306, "theo": 6.1856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.41, "last_trade_time": "2026-11-03T11:45:34", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "IYE270416P00062000", "bid": 1.0, "bid_size": 70.0, "ask": 5.0, "ask_size": 101.0, "iv": 0.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.3451, "gamma": 0.0328, "vega": 0.1559, "theta": -0.0124, "rho": -0.0984, "theo": 2.8379, "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": 3.32499998807907}, {"option": "IYE270416C00063000", "bid": 3.5, "bid_size": 110.0, "ask": 7.7, "ask_size": 42.0, "iv": 0.2601, "open_interest": 0.0, "volume": 0.0, "delta": 0.6199, "gamma": 0.0349, "vega": 0.1592, "theta": -0.0123, "rho": 0.1287, "theo": 5.5816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "IYE270416P00063000", "bid": 1.5, "bid_size": 70.0, "ask": 5.5, "ask_size": 101.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.3794, "gamma": 0.0342, "vega": 0.1608, "theta": -0.0126, "rho": -0.1081, "theo": 3.2294, "change": 0.0, "open": 0.0, "high": 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": "IYE270416C00064000", "bid": 3.0, "bid_size": 114.0, "ask": 7.0, "ask_size": 44.0, "iv": 0.256, "open_interest": 0.0, "volume": 0.0, "delta": 0.5838, "gamma": 0.0358, "vega": 0.1626, "theta": -0.0126, "rho": 0.1223, "theo": 5.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "IYE270416P00064000", "bid": 2.0, "bid_size": 54.0, "ask": 6.0, "ask_size": 109.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": -0.4146, "gamma": 0.0352, "vega": 0.1645, "theta": -0.0127, "rho": -0.1182, "theo": 3.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "IYE270416C00065000", "bid": 2.5, "bid_size": 110.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.2559, "open_interest": 2.0, "volume": 0.0, "delta": 0.5474, "gamma": 0.0364, "vega": 0.166, "theta": -0.0129, "rho": 0.1181, "theo": 4.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.3, "last_trade_time": "2026-11-02T12:37:22", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IYE270416P00065000", "bid": 2.5, "bid_size": 54.0, "ask": 6.5, "ask_size": 109.0, "iv": 0.2777, "open_interest": 0.0, "volume": 0.0, "delta": -0.4503, "gamma": 0.0358, "vega": 0.1668, "theta": -0.0127, "rho": -0.1284, "theo": 4.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "IYE270416C00066000", "bid": 2.0, "bid_size": 110.0, "ask": 6.0, "ask_size": 45.0, "iv": 0.2536, "open_interest": 2.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0366, "vega": 0.167, "theta": -0.013, "rho": 0.111, "theo": 4.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-10-29T15:09:53", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IYE270416P00066000", "bid": 3.0, "bid_size": 50.0, "ask": 7.0, "ask_size": 109.0, "iv": 0.2756, "open_interest": 0.0, "volume": 0.0, "delta": -0.486, "gamma": 0.0361, "vega": 0.1678, "theta": -0.0127, "rho": -0.1386, "theo": 4.6769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "IYE270416C00067000", "bid": 1.5, "bid_size": 114.0, "ask": 5.5, "ask_size": 45.0, "iv": 0.249, "open_interest": 0.0, "volume": 0.0, "delta": 0.4753, "gamma": 0.0365, "vega": 0.1673, "theta": -0.0131, "rho": 0.1056, "theo": 3.6283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IYE270416P00067000", "bid": 3.5, "bid_size": 50.0, "ask": 7.5, "ask_size": 109.0, "iv": 0.2716, "open_interest": 0.0, "volume": 0.0, "delta": -0.521, "gamma": 0.036, "vega": 0.1674, "theta": -0.0125, "rho": -0.1488, "theo": 5.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "IYE270416C00068000", "bid": 1.0, "bid_size": 110.0, "ask": 4.9, "ask_size": 52.0, "iv": 0.2393, "open_interest": 0.0, "volume": 0.0, "delta": 0.4406, "gamma": 0.036, "vega": 0.166, "theta": -0.0131, "rho": 0.0984, "theo": 3.2515, "change": 0.0, "open": 0.0, "high": 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": "IYE270416P00068000", "bid": 4.0, "bid_size": 42.0, "ask": 8.0, "ask_size": 101.0, "iv": 0.2657, "open_interest": 0.0, "volume": 0.0, "delta": -0.555, "gamma": 0.0355, "vega": 0.1658, "theta": -0.0123, "rho": -0.1587, "theo": 5.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "IYE270416C00069000", "bid": 0.6, "bid_size": 109.0, "ask": 4.9, "ask_size": 69.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.4076, "gamma": 0.0352, "vega": 0.1636, "theta": -0.013, "rho": 0.0928, "theo": 2.917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.43, "last_trade_time": "2026-09-22T09:38:28", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "IYE270416P00069000", "bid": 4.8, "bid_size": 41.0, "ask": 8.5, "ask_size": 107.0, "iv": 0.2668, "open_interest": 1.0, "volume": 0.0, "delta": -0.5875, "gamma": 0.0348, "vega": 0.1631, "theta": -0.012, "rho": -0.1682, "theo": 6.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-01T12:15:34", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "IYE270416C00070000", "bid": 0.4, "bid_size": 234.0, "ask": 4.9, "ask_size": 71.0, "iv": 0.2626, "open_interest": 3.0, "volume": 0.0, "delta": 0.3761, "gamma": 0.0341, "vega": 0.1604, "theta": -0.0129, "rho": 0.0858, "theo": 2.6186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-05T13:33:21", "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "IYE270416P00070000", "bid": 5.5, "bid_size": 47.0, "ask": 9.5, "ask_size": 101.0, "iv": 0.2786, "open_interest": 1.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0337, "vega": 0.1596, "theta": -0.0116, "rho": -0.1773, "theo": 7.2126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-10-13T11:33:22", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IYE270416C00071000", "bid": 0.2, "bid_size": 534.0, "ask": 4.9, "ask_size": 117.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.0329, "vega": 0.1561, "theta": -0.0127, "rho": 0.0805, "theo": 2.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "IYE270416P00071000", "bid": 6.5, "bid_size": 11.0, "ask": 10.0, "ask_size": 101.0, "iv": 0.2827, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0326, "vega": 0.1553, "theta": -0.0111, "rho": -0.186, "theo": 7.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "IYE270416C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.2867, "open_interest": 0.0, "volume": 0.0, "delta": 0.3194, "gamma": 0.0316, "vega": 0.1516, "theta": -0.0124, "rho": 0.0742, "theo": 2.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "IYE270416P00072000", "bid": 6.8, "bid_size": 40.0, "ask": 10.5, "ask_size": 109.0, "iv": 0.2622, "open_interest": 1.0, "volume": 0.0, "delta": -0.6742, "gamma": 0.0312, "vega": 0.1503, "theta": -0.0106, "rho": -0.1942, "theo": 8.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IYE270416C00073000", "bid": 0.1, "bid_size": 534.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.3071, "open_interest": 0.0, "volume": 0.0, "delta": 0.2941, "gamma": 0.0301, "vega": 0.146, "theta": -0.0121, "rho": 0.0694, "theo": 1.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "IYE270416P00073000", "bid": 7.7, "bid_size": 11.0, "ask": 11.5, "ask_size": 101.0, "iv": 0.2764, "open_interest": 0.0, "volume": 0.0, "delta": -0.6991, "gamma": 0.0298, "vega": 0.1451, "theta": -0.0101, "rho": -0.2013, "theo": 9.4761, "change": 0.0, "open": 0.0, "high": 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": "IYE270416C00074000", "bid": 0.05, "bid_size": 533.0, "ask": 4.8, "ask_size": 108.0, "iv": 0.3186, "open_interest": 112.0, "volume": 0.0, "delta": 0.2708, "gamma": 0.0286, "vega": 0.1409, "theta": -0.0118, "rho": 0.064, "theo": 1.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-02T15:08:41", "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "IYE270416P00074000", "bid": 9.1, "bid_size": 16.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.2267, "open_interest": 181.0, "volume": 0.0, "delta": -0.7221, "gamma": 0.0284, "vega": 0.1395, "theta": -0.0096, "rho": -0.208, "theo": 10.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-02T10:46:22", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "IYE270416C00075000", "bid": 0.05, "bid_size": 531.0, "ask": 4.6, "ask_size": 111.0, "iv": 0.3275, "open_interest": 39.0, "volume": 1.0, "delta": 0.2495, "gamma": 0.0271, "vega": 0.135, "theta": -0.0114, "rho": 0.0597, "theo": 1.5736, "change": -0.825, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-10T09:30:31", "percent_change": -38.8235, "prev_day_close": 2.125}, {"option": "IYE270416P00075000", "bid": 9.1, "bid_size": 13.0, "ask": 13.0, "ask_size": 36.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7432, "gamma": 0.027, "vega": 0.1338, "theta": -0.009, "rho": -0.2137, "theo": 11.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "IYE270416C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 113.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0256, "vega": 0.1294, "theta": -0.0111, "rho": 0.0551, "theo": 1.4319, "change": 0.0, "open": 0.0, "high": 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": "IYE270416P00076000", "bid": 9.7, "bid_size": 40.0, "ask": 14.0, "ask_size": 36.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0255, "vega": 0.1282, "theta": -0.0085, "rho": -0.2177, "theo": 11.9539, "change": 0.0, "open": 0.0, "high": 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": "IYE270416C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 108.0, "iv": 0.3449, "open_interest": 0.0, "volume": 0.0, "delta": 0.2123, "gamma": 0.0241, "vega": 0.124, "theta": -0.0107, "rho": 0.0508, "theo": 1.3056, "change": 0.0, "open": 0.0, "high": 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": "IYE270416P00077000", "bid": 10.5, "bid_size": 31.0, "ask": 14.5, "ask_size": 36.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0242, "vega": 0.1224, "theta": -0.0079, "rho": -0.2218, "theo": 12.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IYE270416C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 108.0, "iv": 0.3706, "open_interest": 0.0, "volume": 0.0, "delta": 0.168, "gamma": 0.0201, "vega": 0.1078, "theta": -0.0096, "rho": 0.0407, "theo": 1.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "IYE270416P00080000", "bid": 14.0, "bid_size": 11.0, "ask": 17.0, "ask_size": 33.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.8252, "gamma": 0.0205, "vega": 0.1059, "theta": -0.0063, "rho": -0.2262, "theo": 15.4769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.32, "last_trade_time": "2026-10-19T13:55:55", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "IYE270416C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 108.0, "iv": 0.4187, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0148, "vega": 0.0845, "theta": -0.008, "rho": 0.0288, "theo": 0.6803, "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": 1.85000002384186}, {"option": "IYE270416P00085000", "bid": 18.0, "bid_size": 28.0, "ask": 22.0, "ask_size": 35.0, "iv": 0.2972, "open_interest": 1.0, "volume": 0.0, "delta": -0.8789, "gamma": 0.0156, "vega": 0.0817, "theta": -0.0037, "rho": -0.2122, "theo": 20.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-11-09T11:12:37", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "IYE270416C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 108.0, "iv": 0.4631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.011, "vega": 0.0668, "theta": -0.0066, "rho": 0.0208, "theo": 0.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IYE270416P00090000", "bid": 22.7, "bid_size": 39.0, "ask": 27.0, "ask_size": 36.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": -0.9152, "gamma": 0.0119, "vega": 0.0617, "theta": -0.0013, "rho": -0.1949, "theo": 24.8565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "IYE270416C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 89.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0083, "vega": 0.0534, "theta": -0.0056, "rho": 0.0155, "theo": 0.3568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "IYE270416P00095000", "bid": 27.6, "bid_size": 13.0, "ask": 31.5, "ask_size": 12.0, "iv": 0.3037, "open_interest": 0.0, "volume": 0.0, "delta": -0.9398, "gamma": 0.009, "vega": 0.0463, "theta": 0.0, "rho": -0.1749, "theo": 29.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "IYE270416C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 33.0, "iv": 0.3572, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0064, "vega": 0.0432, "theta": -0.0047, "rho": 0.0118, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "IYE270416P00100000", "bid": 32.7, "bid_size": 16.0, "ask": 36.5, "ask_size": 19.0, "iv": 0.3651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0068, "vega": 0.0345, "theta": 0.0, "rho": -0.1554, "theo": 34.5921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}], "symbol": "IYE", "security_type": "stock", "exchange_id": 3, "current_price": 65.76, "price_change": 0.26, "price_change_percent": 0.3969, "bid": 65.11, "ask": 66.82, "bid_size": 4600, "ask_size": 4500, "open": 64.39, "high": 65.96, "low": 63.895, "close": 65.76, "prev_day_close": 65.5, "volume": 614635, "iv30": 29.479, "iv30_change": -0.943, "iv30_change_percent": -3.0997, "seqno": 21105912365, "last_trade_time": "2026-11-10T15:59:59", "tick": "up"}, "symbol": "IYE"}