{"timestamp": "2026-11-10 01:13:49", "data": {"options": [{"option": "IYF261120C00065000", "bid": 68.0, "bid_size": 40.0, "ask": 70.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 69.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.75}, {"option": "IYF261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 61.0, "iv": 2.5058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00070000", "bid": 63.0, "bid_size": 40.0, "ask": 65.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 64.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "IYF261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 61.0, "iv": 2.2797, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "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": 0.824999988079071}, {"option": "IYF261120C00075000", "bid": 57.9, "bid_size": 40.0, "ask": 60.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 59.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "IYF261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 61.0, "iv": 2.0687, "open_interest": 11.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-05-07T15:43:38", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IYF261120C00080000", "bid": 52.9, "bid_size": 40.0, "ask": 55.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 54.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "IYF261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 61.0, "iv": 1.8705, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00085000", "bid": 47.9, "bid_size": 40.0, "ask": 50.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 49.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "IYF261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 61.0, "iv": 1.6832, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0003, "theta": -0.0007, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00090000", "bid": 42.9, "bid_size": 40.0, "ask": 45.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 44.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8999996185303}, {"option": "IYF261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 82.0, "iv": 1.5053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0004, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYF261120C00095000", "bid": 37.9, "bid_size": 40.0, "ask": 40.4, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 39.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "IYF261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 82.0, "iv": 1.3353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0002, "vega": 0.0007, "theta": -0.0015, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00100000", "bid": 32.9, "bid_size": 40.0, "ask": 35.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 34.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "IYF261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 82.0, "iv": 1.1719, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0004, "vega": 0.0012, "theta": -0.0023, "rho": -0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00105000", "bid": 27.9, "bid_size": 40.0, "ask": 30.4, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 29.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "IYF261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 1.0138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0007, "vega": 0.002, "theta": -0.0036, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00107000", "bid": 25.9, "bid_size": 40.0, "ask": 28.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 27.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "IYF261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.9518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0009, "vega": 0.0024, "theta": -0.0043, "rho": -0.0002, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00108000", "bid": 24.9, "bid_size": 40.0, "ask": 27.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 26.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "IYF261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.001, "vega": 0.0027, "theta": -0.0047, "rho": -0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00109000", "bid": 23.9, "bid_size": 40.0, "ask": 26.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 25.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9000005722046}, {"option": "IYF261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.8903, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0012, "vega": 0.0031, "theta": -0.0052, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00110000", "bid": 23.1, "bid_size": 40.0, "ask": 25.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 24.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "IYF261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0014, "vega": 0.0035, "theta": -0.0057, "rho": -0.0002, "theo": 0.0157, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00111000", "bid": 22.1, "bid_size": 40.0, "ask": 24.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 23.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "IYF261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0016, "vega": 0.0039, "theta": -0.0062, "rho": -0.0003, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYF261120C00112000", "bid": 21.1, "bid_size": 40.0, "ask": 23.7, "ask_size": 40.0, "iv": 0.5893, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 22.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "IYF261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0019, "vega": 0.0044, "theta": -0.0069, "rho": -0.0003, "theo": 0.02, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00113000", "bid": 20.1, "bid_size": 40.0, "ask": 22.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 21.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "IYF261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.7688, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0022, "vega": 0.005, "theta": -0.0076, "rho": -0.0004, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00114000", "bid": 19.1, "bid_size": 40.0, "ask": 21.8, "ask_size": 40.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 20.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "IYF261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0026, "vega": 0.0057, "theta": -0.0085, "rho": -0.0004, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00115000", "bid": 18.0, "bid_size": 40.0, "ask": 20.8, "ask_size": 40.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 19.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.85, "last_trade_time": "2026-04-02T09:40:35", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "IYF261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.003, "vega": 0.0065, "theta": -0.0094, "rho": -0.0005, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00116000", "bid": 17.0, "bid_size": 40.0, "ask": 19.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 18.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.51, "last_trade_time": "2026-08-18T11:34:32", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IYF261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.6783, "open_interest": 1.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0035, "vega": 0.0074, "theta": -0.0104, "rho": -0.0006, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-06-05T11:19:06", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYF261120C00117000", "bid": 16.1, "bid_size": 40.0, "ask": 18.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 17.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "IYF261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0042, "vega": 0.0085, "theta": -0.0116, "rho": -0.0006, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00118000", "bid": 15.1, "bid_size": 40.0, "ask": 17.8, "ask_size": 40.0, "iv": 0.4866, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 16.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IYF261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.005, "vega": 0.0098, "theta": -0.013, "rho": -0.0008, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00119000", "bid": 14.0, "bid_size": 40.0, "ask": 16.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 15.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "IYF261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 122.0, "iv": 0.5934, "open_interest": 0.0, "volume": 0.0, "delta": -0.019, "gamma": 0.006, "vega": 0.0113, "theta": -0.0146, "rho": -0.0009, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00120000", "bid": 13.0, "bid_size": 40.0, "ask": 15.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 14.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.03, "last_trade_time": "2026-05-28T09:30:08", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "IYF261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0072, "vega": 0.013, "theta": -0.0164, "rho": -0.0011, "theo": 0.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-05-28T09:30:08", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "IYF261120C00121000", "bid": 12.0, "bid_size": 40.0, "ask": 14.9, "ask_size": 36.0, "iv": 0.4113, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 13.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "IYF261120P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 0.5376, "open_interest": 1.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0087, "vega": 0.0151, "theta": -0.0184, "rho": -0.0013, "theo": 0.0722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-10-01T11:55:24", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IYF261120C00122000", "bid": 11.2, "bid_size": 40.0, "ask": 13.6, "ask_size": 40.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 12.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "IYF261120P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.3992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0106, "vega": 0.0176, "theta": -0.0208, "rho": -0.0016, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00123000", "bid": 10.1, "bid_size": 40.0, "ask": 12.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.002, "vega": 0.0, "theta": -0.0415, "rho": 0.0, "theo": 11.38, "change": 0.0, "open": 0.0, "high": 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": "IYF261120P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 0.4758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.013, "vega": 0.0206, "theta": -0.0235, "rho": -0.0019, "theo": 0.1025, "change": 0.0, "open": 0.0, "high": 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": "IYF261120C00124000", "bid": 9.2, "bid_size": 40.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0048, "vega": 0.0016, "theta": -0.0415, "rho": 0.0, "theo": 10.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "IYF261120P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.016, "vega": 0.0242, "theta": -0.0267, "rho": -0.0023, "theo": 0.1236, "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": 0.975000023841858}, {"option": "IYF261120C00125000", "bid": 8.3, "bid_size": 40.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.3099, "open_interest": 12.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0103, "vega": 0.0034, "theta": -0.043, "rho": 0.001, "theo": 9.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-06-02T13:08:49", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "IYF261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 122.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0198, "vega": 0.0285, "theta": -0.0303, "rho": -0.0028, "theo": 0.1507, "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": 0.649999976158142}, {"option": "IYF261120C00126000", "bid": 7.2, "bid_size": 40.0, "ask": 9.9, "ask_size": 40.0, "iv": 0.3152, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0208, "vega": 0.0072, "theta": -0.044, "rho": 0.0014, "theo": 8.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IYF261120P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 122.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.0246, "vega": 0.0336, "theta": -0.0345, "rho": -0.0036, "theo": 0.1857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "IYF261120C00127000", "bid": 6.3, "bid_size": 40.0, "ask": 8.7, "ask_size": 40.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0337, "vega": 0.0154, "theta": -0.049, "rho": 0.0045, "theo": 7.3947, "change": 0.0, "open": 0.0, "high": 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": "IYF261120P00127000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 42.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.0927, "gamma": 0.0307, "vega": 0.0397, "theta": -0.0392, "rho": -0.0045, "theo": 0.2318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-16T10:18:56", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "IYF261120C00130000", "bid": 3.5, "bid_size": 40.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.2426, "open_interest": 2.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0724, "vega": 0.0519, "theta": -0.068, "rho": 0.0148, "theo": 4.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T15:11:40", "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "IYF261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 125.0, "iv": 0.2646, "open_interest": 1.0, "volume": 0.0, "delta": -0.1939, "gamma": 0.0596, "vega": 0.0649, "theta": -0.057, "rho": -0.0094, "theo": 0.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T13:00:31", "percent_change": 0.0, "prev_day_close": 1.49999995529652}, {"option": "IYF261120C00135000", "bid": 0.15, "bid_size": 701.0, "ask": 2.7, "ask_size": 77.0, "iv": 0.2047, "open_interest": 18.0, "volume": 0.0, "delta": 0.4095, "gamma": 0.101, "vega": 0.0897, "theta": -0.0754, "rho": 0.0134, "theo": 1.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-16T12:19:25", "percent_change": 0.0, "prev_day_close": 1.45000002533197}, {"option": "IYF261120P00135000", "bid": 1.25, "bid_size": 32.0, "ask": 3.4, "ask_size": 112.0, "iv": 0.1788, "open_interest": 1.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0946, "vega": 0.0893, "theta": -0.0707, "rho": -0.0298, "theo": 2.2642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.37, "last_trade_time": "2026-09-16T10:20:09", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "IYF261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": 0.1141, "gamma": 0.04, "vega": 0.0461, "theta": -0.0421, "rho": 0.0044, "theo": 0.2586, "change": 0.0, "open": 0.0, "high": 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": "IYF261120P00140000", "bid": 4.9, "bid_size": 32.0, "ask": 7.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0384, "vega": 0.045, "theta": -0.0397, "rho": -0.0446, "theo": 6.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IYF261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.4375, "open_interest": 1.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0142, "vega": 0.0209, "theta": -0.0218, "rho": 0.0016, "theo": 0.091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.78, "last_trade_time": "2026-09-03T14:51:29", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IYF261120P00145000", "bid": 9.5, "bid_size": 40.0, "ask": 12.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.0138, "vega": 0.0204, "theta": -0.0199, "rho": -0.0498, "theo": 11.2613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "IYF261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.5558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.006, "vega": 0.0105, "theta": -0.0123, "rho": 0.0007, "theo": 0.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IYF261120P00150000", "bid": 14.5, "bid_size": 40.0, "ask": 17.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9772, "gamma": 0.0058, "vega": 0.0103, "theta": -0.0102, "rho": -0.0525, "theo": 16.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "IYF261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.6636, "open_interest": 0.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0029, "vega": 0.0058, "theta": -0.0075, "rho": 0.0004, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 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": "IYF261120P00155000", "bid": 19.6, "bid_size": 40.0, "ask": 22.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0028, "vega": 0.0057, "theta": -0.0049, "rho": -0.0547, "theo": 21.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "IYF261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 122.0, "iv": 0.7638, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0015, "vega": 0.0035, "theta": -0.0049, "rho": 0.0002, "theo": 0.0129, "change": 0.0, "open": 0.0, "high": 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": "IYF261120P00160000", "bid": 24.6, "bid_size": 40.0, "ask": 27.2, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0018, "rho": -0.0566, "theo": 26.1613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "IYF261218C00115000", "bid": 18.2, "bid_size": 32.0, "ask": 21.2, "ask_size": 40.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0093, "vega": 0.0553, "theta": -0.0229, "rho": 0.061, "theo": 19.6972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "IYF261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 42.0, "iv": 0.3108, "open_interest": 0.0, "volume": 0.0, "delta": -0.0745, "gamma": 0.0096, "vega": 0.0627, "theta": -0.0257, "rho": -0.0115, "theo": 0.4963, "change": 0.0, "open": 0.0, "high": 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": "IYF261218C00117000", "bid": 16.4, "bid_size": 40.0, "ask": 19.2, "ask_size": 40.0, "iv": 0.3195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0111, "vega": 0.0615, "theta": -0.0246, "rho": 0.0641, "theo": 17.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "IYF261218P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 122.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0115, "vega": 0.0704, "theta": -0.0273, "rho": -0.0134, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IYF261218C00118000", "bid": 15.4, "bid_size": 40.0, "ask": 18.2, "ask_size": 37.0, "iv": 0.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0122, "vega": 0.0645, "theta": -0.0255, "rho": 0.0654, "theo": 16.7898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "IYF261218P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 122.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0126, "vega": 0.0748, "theta": -0.0281, "rho": -0.0146, "theo": 0.6002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "IYF261218C00119000", "bid": 14.4, "bid_size": 40.0, "ask": 17.2, "ask_size": 32.0, "iv": 0.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0134, "vega": 0.0696, "theta": -0.0264, "rho": 0.0672, "theo": 15.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "IYF261218P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 122.0, "iv": 0.3455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0139, "vega": 0.0795, "theta": -0.0289, "rho": -0.0159, "theo": 0.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IYF261218C00120000", "bid": 13.4, "bid_size": 32.0, "ask": 16.2, "ask_size": 32.0, "iv": 0.2738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0147, "vega": 0.0769, "theta": -0.0274, "rho": 0.0685, "theo": 14.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "IYF261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 122.0, "iv": 0.3309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0152, "vega": 0.0845, "theta": -0.0298, "rho": -0.0173, "theo": 0.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "IYF261218C00121000", "bid": 12.5, "bid_size": 40.0, "ask": 15.2, "ask_size": 32.0, "iv": 0.2654, "open_interest": 0.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0163, "vega": 0.0808, "theta": -0.0283, "rho": 0.0703, "theo": 13.9137, "change": 0.0, "open": 0.0, "high": 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": "IYF261218P00121000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 122.0, "iv": 0.3137, "open_interest": 0.0, "volume": 0.0, "delta": -0.1222, "gamma": 0.0168, "vega": 0.0899, "theta": -0.0307, "rho": -0.0189, "theo": 0.7418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IYF261218C00122000", "bid": 11.5, "bid_size": 40.0, "ask": 14.4, "ask_size": 40.0, "iv": 0.2621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.018, "vega": 0.0847, "theta": -0.0294, "rho": 0.0713, "theo": 12.9658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "IYF261218P00122000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 117.0, "iv": 0.3012, "open_interest": 0.0, "volume": 0.0, "delta": -0.1339, "gamma": 0.0186, "vega": 0.0958, "theta": -0.0316, "rho": -0.0207, "theo": 0.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IYF261218C00123000", "bid": 10.5, "bid_size": 32.0, "ask": 13.5, "ask_size": 40.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0199, "vega": 0.093, "theta": -0.0304, "rho": 0.0732, "theo": 12.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "IYF261218P00123000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 117.0, "iv": 0.2836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1471, "gamma": 0.0205, "vega": 0.102, "theta": -0.0325, "rho": -0.0228, "theo": 0.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "IYF261218C00124000", "bid": 9.6, "bid_size": 32.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.251, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0221, "vega": 0.1002, "theta": -0.0315, "rho": 0.074, "theo": 11.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IYF261218P00124000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 117.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0227, "vega": 0.1086, "theta": -0.0334, "rho": -0.0251, "theo": 0.9441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IYF261218C00125000", "bid": 8.8, "bid_size": 40.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": 0.8379, "gamma": 0.0246, "vega": 0.105, "theta": -0.0325, "rho": 0.0744, "theo": 10.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "IYF261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 117.0, "iv": 0.2544, "open_interest": 0.0, "volume": 0.0, "delta": -0.1794, "gamma": 0.0252, "vega": 0.1158, "theta": -0.0344, "rho": -0.0278, "theo": 1.0317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "IYF261218C00126000", "bid": 7.9, "bid_size": 40.0, "ask": 10.6, "ask_size": 40.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.8195, "gamma": 0.0274, "vega": 0.115, "theta": -0.0337, "rho": 0.0759, "theo": 9.2577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "IYF261218P00126000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 117.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.028, "vega": 0.1232, "theta": -0.0353, "rho": -0.0309, "theo": 1.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "IYF261218C00127000", "bid": 7.9, "bid_size": 12.0, "ask": 9.3, "ask_size": 5.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0304, "vega": 0.1225, "theta": -0.0347, "rho": 0.0755, "theo": 8.366, "change": 0.0, "open": 0.0, "high": 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": "IYF261218P00127000", "bid": 0.4, "bid_size": 37.0, "ask": 1.75, "ask_size": 37.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2219, "gamma": 0.031, "vega": 0.1311, "theta": -0.0361, "rho": -0.0344, "theo": 1.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "IYF261218C00128000", "bid": 6.1, "bid_size": 32.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": 0.7729, "gamma": 0.0339, "vega": 0.1278, "theta": -0.0358, "rho": 0.0756, "theo": 7.4913, "change": 0.0, "open": 0.0, "high": 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": "IYF261218P00128000", "bid": 0.1, "bid_size": 743.0, "ask": 2.85, "ask_size": 117.0, "iv": 0.215, "open_interest": 0.0, "volume": 0.0, "delta": -0.2481, "gamma": 0.0343, "vega": 0.1392, "theta": -0.0369, "rho": -0.0385, "theo": 1.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02499994635582}, {"option": "IYF261218C00129000", "bid": 5.3, "bid_size": 32.0, "ask": 8.3, "ask_size": 35.0, "iv": 0.212, "open_interest": 0.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0376, "vega": 0.1403, "theta": -0.0368, "rho": 0.0745, "theo": 6.6424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "IYF261218P00129000", "bid": 0.2, "bid_size": 743.0, "ask": 2.95, "ask_size": 120.0, "iv": 0.2019, "open_interest": 0.0, "volume": 0.0, "delta": -0.2783, "gamma": 0.0379, "vega": 0.1473, "theta": -0.0377, "rho": -0.0432, "theo": 1.5597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "IYF261218C00130000", "bid": 4.4, "bid_size": 73.0, "ask": 7.5, "ask_size": 40.0, "iv": 0.2017, "open_interest": 0.0, "volume": 0.0, "delta": 0.7102, "gamma": 0.0415, "vega": 0.1456, "theta": -0.0377, "rho": 0.0736, "theo": 5.8258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "IYF261218P00130000", "bid": 0.4, "bid_size": 297.0, "ask": 3.1, "ask_size": 120.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0416, "vega": 0.1552, "theta": -0.0383, "rho": -0.0487, "theo": 1.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999990463257}, {"option": "IYF261218C00131000", "bid": 3.7, "bid_size": 112.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0454, "vega": 0.1567, "theta": -0.0385, "rho": 0.071, "theo": 5.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72500002384186}, {"option": "IYF261218P00131000", "bid": 0.8, "bid_size": 52.0, "ask": 3.2, "ask_size": 77.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0452, "vega": 0.1624, "theta": -0.0387, "rho": -0.0549, "theo": 2.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "IYF261218C00132000", "bid": 3.1, "bid_size": 120.0, "ask": 6.1, "ask_size": 35.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.0491, "vega": 0.1646, "theta": -0.0392, "rho": 0.0696, "theo": 4.3242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499995231628}, {"option": "IYF261218P00132000", "bid": 1.2, "bid_size": 32.0, "ask": 3.7, "ask_size": 112.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": -0.397, "gamma": 0.0485, "vega": 0.1683, "theta": -0.0388, "rho": -0.0619, "theo": 2.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "IYF261218C00133000", "bid": 2.45, "bid_size": 120.0, "ask": 5.5, "ask_size": 74.0, "iv": 0.1938, "open_interest": 0.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.052, "vega": 0.1683, "theta": -0.0394, "rho": 0.0647, "theo": 3.6685, "change": 0.0, "open": 0.0, "high": 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": "IYF261218P00133000", "bid": 1.6, "bid_size": 32.0, "ask": 3.8, "ask_size": 77.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.4458, "gamma": 0.051, "vega": 0.1723, "theta": -0.0387, "rho": -0.0696, "theo": 2.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "IYF261218C00134000", "bid": 1.8, "bid_size": 112.0, "ask": 4.9, "ask_size": 76.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.5258, "gamma": 0.0538, "vega": 0.1721, "theta": -0.0394, "rho": 0.0597, "theo": 3.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "IYF261218P00134000", "bid": 2.0, "bid_size": 36.0, "ask": 4.5, "ask_size": 112.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0524, "vega": 0.1737, "theta": -0.0383, "rho": -0.0778, "theo": 3.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "IYF261218C00135000", "bid": 1.4, "bid_size": 74.0, "ask": 3.9, "ask_size": 35.0, "iv": 0.175, "open_interest": 180.0, "volume": 0.0, "delta": 0.4716, "gamma": 0.0542, "vega": 0.1722, "theta": -0.0391, "rho": 0.0544, "theo": 2.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-20T13:09:13", "percent_change": 0.0, "prev_day_close": 2.5500001013279}, {"option": "IYF261218P00135000", "bid": 2.4, "bid_size": 39.0, "ask": 4.8, "ask_size": 77.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.0523, "vega": 0.1722, "theta": -0.0376, "rho": -0.0861, "theo": 3.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "IYF261218C00136000", "bid": 0.8, "bid_size": 112.0, "ask": 3.9, "ask_size": 112.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0531, "vega": 0.1695, "theta": -0.0384, "rho": 0.0504, "theo": 2.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "IYF261218P00136000", "bid": 2.7, "bid_size": 32.0, "ask": 5.4, "ask_size": 76.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0509, "vega": 0.1681, "theta": -0.0366, "rho": -0.0942, "theo": 4.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "IYF261218C00137000", "bid": 0.65, "bid_size": 112.0, "ask": 3.4, "ask_size": 112.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.3692, "gamma": 0.0506, "vega": 0.1639, "theta": -0.0374, "rho": 0.0446, "theo": 1.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "IYF261218P00137000", "bid": 2.7, "bid_size": 72.0, "ask": 6.0, "ask_size": 76.0, "iv": 0.1374, "open_interest": 0.0, "volume": 0.0, "delta": -0.6477, "gamma": 0.0483, "vega": 0.1616, "theta": -0.0354, "rho": -0.1017, "theo": 4.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "IYF261218C00138000", "bid": 0.1, "bid_size": 716.0, "ask": 3.2, "ask_size": 112.0, "iv": 0.1828, "open_interest": 0.0, "volume": 0.0, "delta": 0.3244, "gamma": 0.0473, "vega": 0.1559, "theta": -0.0363, "rho": 0.0392, "theo": 1.5494, "change": 0.0, "open": 0.0, "high": 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": "IYF261218P00138000", "bid": 3.7, "bid_size": 32.0, "ask": 6.6, "ask_size": 73.0, "iv": 0.1422, "open_interest": 0.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.045, "vega": 0.1537, "theta": -0.0341, "rho": -0.1084, "theo": 5.6518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IYF261218C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 112.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": 0.2849, "gamma": 0.0436, "vega": 0.1496, "theta": -0.035, "rho": 0.0358, "theo": 1.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "IYF261218P00139000", "bid": 4.5, "bid_size": 40.0, "ask": 7.4, "ask_size": 32.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0414, "vega": 0.1451, "theta": -0.0327, "rho": -0.1143, "theo": 6.4442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IYF261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 112.0, "iv": 0.1924, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.0397, "vega": 0.1394, "theta": -0.0337, "rho": 0.0312, "theo": 1.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "IYF261218P00140000", "bid": 5.0, "bid_size": 40.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.1287, "open_interest": 0.0, "volume": 0.0, "delta": -0.7581, "gamma": 0.0377, "vega": 0.1361, "theta": -0.0313, "rho": -0.1193, "theo": 7.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "IYF261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 42.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.1424, "gamma": 0.024, "vega": 0.1011, "theta": -0.0274, "rho": 0.0185, "theo": 0.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IYF261218P00145000", "bid": 9.8, "bid_size": 9.0, "ask": 12.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.859, "gamma": 0.0229, "vega": 0.0972, "theta": -0.025, "rho": -0.1353, "theo": 11.7879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "IYF270219C00085000", "bid": 48.0, "bid_size": 12.0, "ask": 52.3, "ask_size": 12.0, "iv": 0.5553, "open_interest": 1.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0018, "vega": 0.0369, "theta": -0.0022, "rho": 0.1255, "theo": 49.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.3, "last_trade_time": "2026-07-02T13:47:14", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "IYF270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.7038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0017, "vega": 0.0422, "theta": -0.0094, "rho": -0.0098, "theo": 0.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IYF270219C00090000", "bid": 43.5, "bid_size": 17.0, "ask": 47.0, "ask_size": 12.0, "iv": 0.5064, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0024, "vega": 0.0455, "theta": -0.0042, "rho": 0.1426, "theo": 44.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "IYF270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.4319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0023, "vega": 0.0512, "theta": -0.0105, "rho": -0.0123, "theo": 0.406, "change": 0.0, "open": 0.0, "high": 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": "IYF270219C00095000", "bid": 38.5, "bid_size": 12.0, "ask": 41.4, "ask_size": 12.0, "iv": 0.3972, "open_interest": 0.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0031, "vega": 0.0584, "theta": -0.0064, "rho": 0.1682, "theo": 39.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "IYF270219P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.4003, "open_interest": 0.0, "volume": 0.0, "delta": -0.0403, "gamma": 0.003, "vega": 0.0625, "theta": -0.0118, "rho": -0.0155, "theo": 0.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IYF270219C00100000", "bid": 33.5, "bid_size": 12.0, "ask": 37.2, "ask_size": 12.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0042, "vega": 0.0737, "theta": -0.0086, "rho": 0.1945, "theo": 35.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "IYF270219P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.3347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.004, "vega": 0.0762, "theta": -0.0132, "rho": -0.0198, "theo": 0.5968, "change": 0.0, "open": 0.0, "high": 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": "IYF270219C00105000", "bid": 28.5, "bid_size": 12.0, "ask": 32.3, "ask_size": 12.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0056, "vega": 0.092, "theta": -0.0108, "rho": 0.2192, "theo": 30.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "IYF270219P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.4432, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0055, "vega": 0.0938, "theta": -0.0149, "rho": -0.0255, "theo": 0.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IYF270219C00110000", "bid": 24.0, "bid_size": 12.0, "ask": 27.8, "ask_size": 17.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.9082, "gamma": 0.0076, "vega": 0.1144, "theta": -0.0131, "rho": 0.2397, "theo": 25.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "IYF270219P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 47.0, "iv": 0.4055, "open_interest": 1.0, "volume": 0.0, "delta": -0.0889, "gamma": 0.0075, "vega": 0.116, "theta": -0.0167, "rho": -0.0333, "theo": 0.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-09-22T13:52:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IYF270219C00115000", "bid": 19.0, "bid_size": 12.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.0103, "vega": 0.1425, "theta": -0.0156, "rho": 0.2631, "theo": 20.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "IYF270219P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.35, "open_interest": 0.0, "volume": 0.0, "delta": -0.12, "gamma": 0.0104, "vega": 0.1437, "theta": -0.0186, "rho": -0.0443, "theo": 1.191, "change": 0.0, "open": 0.0, "high": 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": "IYF270219C00119000", "bid": 15.5, "bid_size": 12.0, "ask": 19.2, "ask_size": 12.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0134, "vega": 0.1693, "theta": -0.0177, "rho": 0.2691, "theo": 17.208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "IYF270219P00119000", "bid": 0.1, "bid_size": 512.0, "ask": 2.65, "ask_size": 21.0, "iv": 0.2411, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0136, "vega": 0.1705, "theta": -0.0203, "rho": -0.0564, "theo": 1.4891, "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": 2.45000004768372}, {"option": "IYF270219C00120000", "bid": 14.5, "bid_size": 12.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.2444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8312, "gamma": 0.0144, "vega": 0.1767, "theta": -0.0182, "rho": 0.2688, "theo": 16.3107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "IYF270219P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 21.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.1659, "gamma": 0.0146, "vega": 0.1783, "theta": -0.0208, "rho": -0.0602, "theo": 1.5806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IYF270219C00121000", "bid": 13.5, "bid_size": 12.0, "ask": 17.2, "ask_size": 12.0, "iv": 0.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0153, "vega": 0.1844, "theta": -0.0188, "rho": 0.2681, "theo": 15.4218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "IYF270219P00121000", "bid": 0.1, "bid_size": 512.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0156, "vega": 0.1857, "theta": -0.0212, "rho": -0.0641, "theo": 1.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IYF270219C00122000", "bid": 12.5, "bid_size": 16.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.2258, "open_interest": 0.0, "volume": 0.0, "delta": 0.8073, "gamma": 0.0164, "vega": 0.1923, "theta": -0.0193, "rho": 0.2663, "theo": 14.5425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "IYF270219P00122000", "bid": 0.1, "bid_size": 520.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2662, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.0167, "vega": 0.1938, "theta": -0.0216, "rho": -0.068, "theo": 1.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500004470348}, {"option": "IYF270219C00123000", "bid": 12.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 4.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.7937, "gamma": 0.0175, "vega": 0.2003, "theta": -0.0198, "rho": 0.2641, "theo": 13.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "IYF270219P00123000", "bid": 0.05, "bid_size": 512.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2525, "open_interest": 0.0, "volume": 0.0, "delta": -0.2043, "gamma": 0.0179, "vega": 0.2019, "theta": -0.022, "rho": -0.0728, "theo": 1.911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "IYF270219C00124000", "bid": 11.0, "bid_size": 12.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0187, "vega": 0.2087, "theta": -0.0203, "rho": 0.2611, "theo": 12.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IYF270219P00124000", "bid": 0.3, "bid_size": 212.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.19, "open_interest": 1.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0191, "vega": 0.2104, "theta": -0.0224, "rho": -0.0777, "theo": 2.0442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-09-22T13:52:57", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "IYF270219C00125000", "bid": 10.2, "bid_size": 12.0, "ask": 13.8, "ask_size": 7.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7629, "gamma": 0.02, "vega": 0.2172, "theta": -0.0208, "rho": 0.2574, "theo": 11.9741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "IYF270219P00125000", "bid": 0.4, "bid_size": 212.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2351, "open_interest": 0.0, "volume": 0.0, "delta": -0.2359, "gamma": 0.0204, "vega": 0.2188, "theta": -0.0228, "rho": -0.083, "theo": 2.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "IYF270219C00126000", "bid": 9.5, "bid_size": 12.0, "ask": 13.3, "ask_size": 12.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": 0.7454, "gamma": 0.0213, "vega": 0.2256, "theta": -0.0213, "rho": 0.2532, "theo": 11.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "IYF270219P00126000", "bid": 0.55, "bid_size": 17.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2254, "open_interest": 3.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0218, "vega": 0.2273, "theta": -0.0232, "rho": -0.0886, "theo": 2.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.63, "last_trade_time": "2026-10-14T14:23:11", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "IYF270219C00127000", "bid": 8.5, "bid_size": 17.0, "ask": 12.9, "ask_size": 12.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0227, "vega": 0.2341, "theta": -0.0217, "rho": 0.2482, "theo": 10.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "IYF270219P00127000", "bid": 0.8, "bid_size": 17.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2737, "gamma": 0.0233, "vega": 0.2361, "theta": -0.0236, "rho": -0.0949, "theo": 2.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "IYF270219C00128000", "bid": 7.5, "bid_size": 17.0, "ask": 11.9, "ask_size": 15.0, "iv": 0.2056, "open_interest": 0.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0241, "vega": 0.2425, "theta": -0.0222, "rho": 0.2425, "theo": 9.5489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IYF270219P00128000", "bid": 1.3, "bid_size": 18.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2951, "gamma": 0.0248, "vega": 0.2442, "theta": -0.0239, "rho": -0.1013, "theo": 2.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "IYF270219C00129000", "bid": 7.0, "bid_size": 17.0, "ask": 11.3, "ask_size": 12.0, "iv": 0.2093, "open_interest": 0.0, "volume": 0.0, "delta": 0.6833, "gamma": 0.0255, "vega": 0.2505, "theta": -0.0225, "rho": 0.2362, "theo": 8.7837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IYF270219P00129000", "bid": 1.6, "bid_size": 15.0, "ask": 5.0, "ask_size": 37.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": -0.3183, "gamma": 0.0263, "vega": 0.2521, "theta": -0.0242, "rho": -0.1077, "theo": 2.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999998807907}, {"option": "IYF270219C00130000", "bid": 6.0, "bid_size": 18.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.2003, "open_interest": 0.0, "volume": 0.0, "delta": 0.6591, "gamma": 0.0269, "vega": 0.258, "theta": -0.0228, "rho": 0.229, "theo": 8.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "IYF270219P00130000", "bid": 1.6, "bid_size": 25.0, "ask": 5.0, "ask_size": 21.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.3435, "gamma": 0.0278, "vega": 0.2595, "theta": -0.0244, "rho": -0.1149, "theo": 3.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "IYF270219C00131000", "bid": 5.5, "bid_size": 17.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0282, "vega": 0.2649, "theta": -0.0231, "rho": 0.221, "theo": 7.3368, "change": 0.0, "open": 0.0, "high": 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": "IYF270219P00131000", "bid": 2.1, "bid_size": 17.0, "ask": 5.5, "ask_size": 37.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.3706, "gamma": 0.0292, "vega": 0.2662, "theta": -0.0246, "rho": -0.1223, "theo": 3.5102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "IYF270219C00132000", "bid": 5.0, "bid_size": 17.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.6055, "gamma": 0.0294, "vega": 0.2708, "theta": -0.0233, "rho": 0.2124, "theo": 6.6625, "change": 0.0, "open": 0.0, "high": 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": "IYF270219P00132000", "bid": 2.1, "bid_size": 17.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0306, "vega": 0.2717, "theta": -0.0247, "rho": -0.1304, "theo": 3.8323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "IYF270219C00133000", "bid": 4.8, "bid_size": 16.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.1968, "open_interest": 7.0, "volume": 0.0, "delta": 0.5763, "gamma": 0.0305, "vega": 0.2756, "theta": -0.0234, "rho": 0.2029, "theo": 6.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-05T09:36:14", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "IYF270219P00133000", "bid": 2.5, "bid_size": 17.0, "ask": 6.0, "ask_size": 20.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": -0.4301, "gamma": 0.0318, "vega": 0.2759, "theta": -0.0247, "rho": -0.138, "theo": 4.1941, "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": 5.35000002384186}, {"option": "IYF270219C00134000", "bid": 3.5, "bid_size": 21.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.183, "open_interest": 0.0, "volume": 0.0, "delta": 0.5457, "gamma": 0.0313, "vega": 0.2789, "theta": -0.0234, "rho": 0.193, "theo": 5.4312, "change": 0.0, "open": 0.0, "high": 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": "IYF270219P00134000", "bid": 3.0, "bid_size": 16.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.4622, "gamma": 0.0328, "vega": 0.2786, "theta": -0.0247, "rho": -0.1456, "theo": 4.5991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "IYF270219C00135000", "bid": 3.0, "bid_size": 21.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.5143, "gamma": 0.0319, "vega": 0.2807, "theta": -0.0234, "rho": 0.1825, "theo": 4.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "IYF270219P00135000", "bid": 3.3, "bid_size": 20.0, "ask": 7.0, "ask_size": 21.0, "iv": 0.1783, "open_interest": 0.0, "volume": 0.0, "delta": -0.4954, "gamma": 0.0335, "vega": 0.2796, "theta": -0.0245, "rho": -0.153, "theo": 5.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IYF270219C00136000", "bid": 2.5, "bid_size": 16.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": 0.4823, "gamma": 0.0322, "vega": 0.2808, "theta": -0.0232, "rho": 0.1716, "theo": 4.3767, "change": 0.0, "open": 0.0, "high": 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": "IYF270219P00136000", "bid": 3.8, "bid_size": 20.0, "ask": 7.5, "ask_size": 21.0, "iv": 0.1767, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.0339, "vega": 0.2784, "theta": -0.0243, "rho": -0.1593, "theo": 5.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "IYF270219C00137000", "bid": 2.0, "bid_size": 21.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": 0.4503, "gamma": 0.0322, "vega": 0.2791, "theta": -0.023, "rho": 0.1607, "theo": 3.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "IYF270219P00137000", "bid": 3.3, "bid_size": 29.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.1446, "open_interest": 0.0, "volume": 0.0, "delta": -0.563, "gamma": 0.034, "vega": 0.2754, "theta": -0.024, "rho": -0.1662, "theo": 6.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "IYF270219C00138000", "bid": 1.95, "bid_size": 21.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.1793, "open_interest": 0.0, "volume": 0.0, "delta": 0.4189, "gamma": 0.0319, "vega": 0.2758, "theta": -0.0227, "rho": 0.1497, "theo": 3.5113, "change": 0.0, "open": 0.0, "high": 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": "IYF270219P00138000", "bid": 4.1, "bid_size": 24.0, "ask": 8.2, "ask_size": 16.0, "iv": 0.1511, "open_interest": 0.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0338, "vega": 0.2707, "theta": -0.0236, "rho": -0.1717, "theo": 6.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "IYF270219C00139000", "bid": 1.3, "bid_size": 29.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": 0.3884, "gamma": 0.0313, "vega": 0.2709, "theta": -0.0223, "rho": 0.1392, "theo": 3.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "IYF270219P00139000", "bid": 4.6, "bid_size": 16.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.1448, "open_interest": 0.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0332, "vega": 0.264, "theta": -0.023, "rho": -0.1761, "theo": 7.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.54999995231628}, {"option": "IYF270219C00140000", "bid": 1.1, "bid_size": 17.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.1787, "open_interest": 4.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0304, "vega": 0.2646, "theta": -0.0219, "rho": 0.1289, "theo": 2.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.44, "last_trade_time": "2026-11-02T10:19:09", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "IYF270219P00140000", "bid": 5.9, "bid_size": 12.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.159, "open_interest": 2.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.0323, "vega": 0.2562, "theta": -0.0224, "rho": -0.1812, "theo": 8.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-30T09:56:57", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IYF270219C00145000", "bid": 0.1, "bid_size": 512.0, "ask": 2.85, "ask_size": 16.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": 0.2417, "gamma": 0.0242, "vega": 0.2228, "theta": -0.0193, "rho": 0.0869, "theo": 1.7316, "change": 0.0, "open": 0.0, "high": 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": "IYF270219P00145000", "bid": 9.2, "bid_size": 20.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.7822, "gamma": 0.0254, "vega": 0.2057, "theta": -0.0188, "rho": -0.1916, "theo": 11.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "IYF270219C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.2393, "open_interest": 7.0, "volume": 0.0, "delta": 0.167, "gamma": 0.0179, "vega": 0.1802, "theta": -0.0167, "rho": 0.06, "theo": 1.1605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-24T15:47:50", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "IYF270219P00150000", "bid": 14.8, "bid_size": 10.0, "ask": 17.5, "ask_size": 12.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.8577, "gamma": 0.0184, "vega": 0.1574, "theta": -0.0148, "rho": -0.193, "theo": 16.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "IYF270219C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0132, "vega": 0.1455, "theta": -0.0145, "rho": 0.0432, "theo": 0.8373, "change": 0.0, "open": 0.0, "high": 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": "IYF270219P00155000", "bid": 18.1, "bid_size": 14.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0131, "vega": 0.1199, "theta": -0.0113, "rho": -0.1924, "theo": 21.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5500001907349}, {"option": "IYF270219C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.0907, "gamma": 0.01, "vega": 0.1189, "theta": -0.0127, "rho": 0.0324, "theo": 0.6372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IYF270219P00160000", "bid": 23.2, "bid_size": 14.0, "ask": 27.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0095, "vega": 0.0925, "theta": -0.0083, "rho": -0.1902, "theo": 26.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "IYF270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 47.0, "iv": 0.3551, "open_interest": 0.0, "volume": 0.0, "delta": 0.0705, "gamma": 0.0077, "vega": 0.0985, "theta": -0.0112, "rho": 0.025, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IYF270219P00165000", "bid": 28.1, "bid_size": 14.0, "ask": 32.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.0071, "vega": 0.0728, "theta": -0.0057, "rho": -0.1892, "theo": 30.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "IYF270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 47.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.006, "vega": 0.0828, "theta": -0.01, "rho": 0.0199, "theo": 0.4107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "IYF270219P00170000", "bid": 33.1, "bid_size": 14.0, "ask": 37.5, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9605, "gamma": 0.0054, "vega": 0.0582, "theta": -0.0035, "rho": -0.1921, "theo": 35.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "IYF270521C00085000", "bid": 49.0, "bid_size": 10.0, "ask": 52.3, "ask_size": 12.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.9644, "gamma": 0.002, "vega": 0.0737, "theta": -0.001, "rho": 0.4127, "theo": 50.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "IYF270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.5515, "open_interest": 32.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.002, "vega": 0.0743, "theta": -0.007, "rho": -0.0247, "theo": 0.5319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-09-25T13:22:49", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "IYF270521C00090000", "bid": 44.0, "bid_size": 10.0, "ask": 47.9, "ask_size": 12.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9555, "gamma": 0.0026, "vega": 0.0893, "theta": -0.0025, "rho": 0.4354, "theo": 45.8676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}, {"option": "IYF270521P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.0429, "gamma": 0.0026, "vega": 0.0902, "theta": -0.008, "rho": -0.0311, "theo": 0.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IYF270521C00095000", "bid": 39.5, "bid_size": 12.0, "ask": 42.8, "ask_size": 10.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0034, "vega": 0.108, "theta": -0.0041, "rho": 0.4526, "theo": 41.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3999996185303}, {"option": "IYF270521P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0546, "gamma": 0.0034, "vega": 0.1094, "theta": -0.0091, "rho": -0.0391, "theo": 0.8005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IYF270521C00100000", "bid": 34.5, "bid_size": 10.0, "ask": 38.3, "ask_size": 12.0, "iv": 0.3055, "open_interest": 0.0, "volume": 0.0, "delta": 0.9291, "gamma": 0.0044, "vega": 0.1308, "theta": -0.0058, "rho": 0.467, "theo": 36.4512, "change": 0.0, "open": 0.0, "high": 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}, {"option": "IYF270521P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0045, "vega": 0.1323, "theta": -0.0103, "rho": -0.0497, "theo": 0.9931, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00105000", "bid": 30.0, "bid_size": 10.0, "ask": 33.7, "ask_size": 10.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.9095, "gamma": 0.0057, "vega": 0.158, "theta": -0.0076, "rho": 0.4777, "theo": 31.8196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "IYF270521P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0902, "gamma": 0.0059, "vega": 0.1601, "theta": -0.0116, "rho": -0.0634, "theo": 1.244, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00110000", "bid": 25.5, "bid_size": 12.0, "ask": 29.3, "ask_size": 12.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0075, "vega": 0.1903, "theta": -0.0096, "rho": 0.4835, "theo": 27.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "IYF270521P00110000", "bid": 0.8, "bid_size": 19.0, "ask": 1.95, "ask_size": 12.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": -0.1171, "gamma": 0.0077, "vega": 0.1935, "theta": -0.013, "rho": -0.0812, "theo": 1.5766, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00115000", "bid": 21.0, "bid_size": 12.0, "ask": 24.9, "ask_size": 9.0, "iv": 0.2514, "open_interest": 0.0, "volume": 0.0, "delta": 0.8485, "gamma": 0.0097, "vega": 0.228, "theta": -0.0116, "rho": 0.4824, "theo": 22.8264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "IYF270521P00115000", "bid": 0.3, "bid_size": 220.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.2701, "open_interest": 0.0, "volume": 0.0, "delta": -0.1534, "gamma": 0.01, "vega": 0.2318, "theta": -0.0145, "rho": -0.1048, "theo": 2.0272, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00120000", "bid": 16.5, "bid_size": 12.0, "ask": 20.8, "ask_size": 9.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.8016, "gamma": 0.0125, "vega": 0.2705, "theta": -0.0135, "rho": 0.4718, "theo": 18.5506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "IYF270521P00120000", "bid": 0.65, "bid_size": 16.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.2315, "open_interest": 3.0, "volume": 0.0, "delta": -0.2025, "gamma": 0.013, "vega": 0.2749, "theta": -0.016, "rho": -0.1357, "theo": 2.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-25T09:30:17", "percent_change": 0.0, "prev_day_close": 2.80000004172325}, {"option": "IYF270521C00123000", "bid": 14.0, "bid_size": 12.0, "ask": 18.5, "ask_size": 11.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.7661, "gamma": 0.0145, "vega": 0.2975, "theta": -0.0146, "rho": 0.4595, "theo": 16.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "IYF270521P00123000", "bid": 1.35, "bid_size": 17.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0151, "vega": 0.3017, "theta": -0.0169, "rho": -0.158, "theo": 3.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "IYF270521C00124000", "bid": 13.0, "bid_size": 12.0, "ask": 17.5, "ask_size": 6.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.7529, "gamma": 0.0152, "vega": 0.3063, "theta": -0.015, "rho": 0.4544, "theo": 15.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "IYF270521P00124000", "bid": 1.2, "bid_size": 17.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.2136, "open_interest": 0.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0158, "vega": 0.3109, "theta": -0.0172, "rho": -0.1663, "theo": 3.3325, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00125000", "bid": 12.5, "bid_size": 11.0, "ask": 16.7, "ask_size": 3.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.0158, "vega": 0.3152, "theta": -0.0153, "rho": 0.4486, "theo": 14.5201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "IYF270521P00125000", "bid": 1.5, "bid_size": 17.0, "ask": 5.5, "ask_size": 18.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0166, "vega": 0.32, "theta": -0.0174, "rho": -0.1755, "theo": 3.5358, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00126000", "bid": 11.6, "bid_size": 12.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.2079, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0166, "vega": 0.324, "theta": -0.0156, "rho": 0.442, "theo": 13.7533, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00126000", "bid": 1.65, "bid_size": 17.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": -0.2844, "gamma": 0.0174, "vega": 0.3284, "theta": -0.0176, "rho": -0.1836, "theo": 3.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IYF270521C00127000", "bid": 11.0, "bid_size": 12.0, "ask": 15.5, "ask_size": 13.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0173, "vega": 0.3325, "theta": -0.0159, "rho": 0.4349, "theo": 13.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "IYF270521P00127000", "bid": 2.0, "bid_size": 17.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": -0.301, "gamma": 0.0181, "vega": 0.3366, "theta": -0.0179, "rho": -0.1934, "theo": 3.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "IYF270521C00128000", "bid": 10.0, "bid_size": 13.0, "ask": 14.6, "ask_size": 8.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.6921, "gamma": 0.018, "vega": 0.3407, "theta": -0.0162, "rho": 0.4272, "theo": 12.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "IYF270521P00128000", "bid": 2.3, "bid_size": 17.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.3184, "gamma": 0.0189, "vega": 0.3447, "theta": -0.0181, "rho": -0.2031, "theo": 4.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IYF270521C00129000", "bid": 9.5, "bid_size": 12.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.6749, "gamma": 0.0186, "vega": 0.3485, "theta": -0.0164, "rho": 0.4188, "theo": 11.5522, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00129000", "bid": 2.5, "bid_size": 17.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.197, "open_interest": 0.0, "volume": 0.0, "delta": -0.3368, "gamma": 0.0197, "vega": 0.3523, "theta": -0.0182, "rho": -0.2129, "theo": 4.5169, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00130000", "bid": 9.0, "bid_size": 11.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": 0.6568, "gamma": 0.0193, "vega": 0.3559, "theta": -0.0167, "rho": 0.4095, "theo": 10.856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IYF270521P00130000", "bid": 2.8, "bid_size": 21.0, "ask": 7.0, "ask_size": 18.0, "iv": 0.1972, "open_interest": 0.0, "volume": 0.0, "delta": -0.3561, "gamma": 0.0204, "vega": 0.359, "theta": -0.0184, "rho": -0.2227, "theo": 4.8117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "IYF270521C00131000", "bid": 8.0, "bid_size": 12.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.638, "gamma": 0.02, "vega": 0.3627, "theta": -0.0168, "rho": 0.3997, "theo": 10.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "IYF270521P00131000", "bid": 3.1, "bid_size": 11.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": -0.3763, "gamma": 0.0212, "vega": 0.3651, "theta": -0.0185, "rho": -0.2328, "theo": 5.1281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "IYF270521C00132000", "bid": 7.5, "bid_size": 12.0, "ask": 12.0, "ask_size": 17.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.6185, "gamma": 0.0206, "vega": 0.3687, "theta": -0.017, "rho": 0.3893, "theo": 9.5282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "IYF270521P00132000", "bid": 3.5, "bid_size": 22.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.1904, "open_interest": 0.0, "volume": 0.0, "delta": -0.3974, "gamma": 0.0219, "vega": 0.3706, "theta": -0.0186, "rho": -0.2432, "theo": 5.4687, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00133000", "bid": 7.0, "bid_size": 16.0, "ask": 11.4, "ask_size": 24.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.5982, "gamma": 0.0212, "vega": 0.3741, "theta": -0.0171, "rho": 0.3781, "theo": 8.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "IYF270521P00133000", "bid": 3.9, "bid_size": 16.0, "ask": 8.0, "ask_size": 17.0, "iv": 0.1903, "open_interest": 0.0, "volume": 0.0, "delta": -0.4194, "gamma": 0.0226, "vega": 0.375, "theta": -0.0187, "rho": -0.2536, "theo": 5.8361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "IYF270521C00134000", "bid": 6.0, "bid_size": 22.0, "ask": 10.7, "ask_size": 16.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0217, "vega": 0.3786, "theta": -0.0172, "rho": 0.3663, "theo": 8.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "IYF270521P00134000", "bid": 4.3, "bid_size": 16.0, "ask": 8.5, "ask_size": 18.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.4421, "gamma": 0.0232, "vega": 0.3784, "theta": -0.0188, "rho": -0.263, "theo": 6.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "IYF270521C00135000", "bid": 5.5, "bid_size": 22.0, "ask": 10.3, "ask_size": 16.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0221, "vega": 0.382, "theta": -0.0173, "rho": 0.3542, "theo": 7.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "IYF270521P00135000", "bid": 4.6, "bid_size": 11.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0238, "vega": 0.3804, "theta": -0.0188, "rho": -0.2728, "theo": 6.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "IYF270521C00136000", "bid": 5.0, "bid_size": 21.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.1834, "open_interest": 0.0, "volume": 0.0, "delta": 0.5338, "gamma": 0.0225, "vega": 0.3844, "theta": -0.0173, "rho": 0.3415, "theo": 7.1683, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00136000", "bid": 5.0, "bid_size": 22.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0244, "vega": 0.3811, "theta": -0.0188, "rho": -0.282, "theo": 7.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "IYF270521C00137000", "bid": 4.5, "bid_size": 21.0, "ask": 8.9, "ask_size": 22.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.5115, "gamma": 0.0227, "vega": 0.3857, "theta": -0.0172, "rho": 0.3282, "theo": 6.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "IYF270521P00137000", "bid": 5.2, "bid_size": 16.0, "ask": 9.5, "ask_size": 16.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.0248, "vega": 0.3807, "theta": -0.0187, "rho": -0.289, "theo": 7.5877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "IYF270521C00138000", "bid": 4.0, "bid_size": 21.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.489, "gamma": 0.0229, "vega": 0.3858, "theta": -0.0171, "rho": 0.3148, "theo": 6.1546, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00138000", "bid": 5.7, "bid_size": 20.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.5392, "gamma": 0.0252, "vega": 0.3787, "theta": -0.0186, "rho": -0.2963, "theo": 8.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "IYF270521C00139000", "bid": 3.5, "bid_size": 21.0, "ask": 7.9, "ask_size": 24.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.023, "vega": 0.3848, "theta": -0.017, "rho": 0.3013, "theo": 5.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "IYF270521P00139000", "bid": 6.0, "bid_size": 17.0, "ask": 10.2, "ask_size": 10.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0254, "vega": 0.3745, "theta": -0.0185, "rho": -0.3029, "theo": 8.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "IYF270521C00140000", "bid": 3.0, "bid_size": 21.0, "ask": 7.4, "ask_size": 24.0, "iv": 0.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.444, "gamma": 0.023, "vega": 0.3825, "theta": -0.0169, "rho": 0.2874, "theo": 5.2581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.87, "last_trade_time": "2026-10-26T11:32:54", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "IYF270521P00140000", "bid": 6.6, "bid_size": 19.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.1589, "open_interest": 1.0, "volume": 0.0, "delta": -0.5898, "gamma": 0.0256, "vega": 0.3697, "theta": -0.0184, "rho": -0.3065, "theo": 9.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-06T13:41:16", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IYF270521C00141000", "bid": 2.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 16.0, "iv": 0.1725, "open_interest": 0.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0229, "vega": 0.3791, "theta": -0.0167, "rho": 0.2737, "theo": 4.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "IYF270521P00141000", "bid": 7.2, "bid_size": 14.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.1616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.0257, "vega": 0.3636, "theta": -0.0182, "rho": -0.312, "theo": 9.8399, "change": 0.0, "open": 0.0, "high": 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": "IYF270521C00142000", "bid": 2.0, "bid_size": 22.0, "ask": 6.5, "ask_size": 16.0, "iv": 0.1686, "open_interest": 0.0, "volume": 0.0, "delta": 0.3999, "gamma": 0.0227, "vega": 0.3747, "theta": -0.0164, "rho": 0.2602, "theo": 4.4789, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00142000", "bid": 8.1, "bid_size": 12.0, "ask": 12.4, "ask_size": 12.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": -0.6398, "gamma": 0.0256, "vega": 0.3544, "theta": -0.0179, "rho": -0.3125, "theo": 10.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "IYF270521C00143000", "bid": 1.9, "bid_size": 22.0, "ask": 6.0, "ask_size": 16.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": 0.3785, "gamma": 0.0224, "vega": 0.3691, "theta": -0.0162, "rho": 0.2466, "theo": 4.1317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "IYF270521P00143000", "bid": 8.5, "bid_size": 19.0, "ask": 13.0, "ask_size": 12.0, "iv": 0.1622, "open_interest": 0.0, "volume": 0.0, "delta": -0.6643, "gamma": 0.0254, "vega": 0.3445, "theta": -0.0176, "rho": -0.3131, "theo": 11.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "IYF270521C00144000", "bid": 1.6, "bid_size": 22.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.1738, "open_interest": 0.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.022, "vega": 0.3626, "theta": -0.0159, "rho": 0.2335, "theo": 3.8118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "IYF270521P00144000", "bid": 9.0, "bid_size": 21.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6881, "gamma": 0.0251, "vega": 0.3354, "theta": -0.0173, "rho": -0.3151, "theo": 11.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "IYF270521C00145000", "bid": 1.25, "bid_size": 22.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": 0.3377, "gamma": 0.0215, "vega": 0.3555, "theta": -0.0156, "rho": 0.2209, "theo": 3.5175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "IYF270521P00145000", "bid": 10.4, "bid_size": 4.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": -0.7112, "gamma": 0.0247, "vega": 0.322, "theta": -0.0169, "rho": -0.3124, "theo": 12.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "IYF270521C00150000", "bid": 0.1, "bid_size": 512.0, "ask": 4.9, "ask_size": 22.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.2504, "gamma": 0.0185, "vega": 0.3114, "theta": -0.0138, "rho": 0.1645, "theo": 2.3806, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00150000", "bid": 14.5, "bid_size": 12.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8112, "gamma": 0.021, "vega": 0.2512, "theta": -0.0141, "rho": -0.2907, "theo": 16.6207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8500003814697}, {"option": "IYF270521C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.2108, "open_interest": 0.0, "volume": 0.0, "delta": 0.1854, "gamma": 0.015, "vega": 0.2636, "theta": -0.012, "rho": 0.122, "theo": 1.6613, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00155000", "bid": 19.6, "bid_size": 10.0, "ask": 22.5, "ask_size": 12.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.8819, "gamma": 0.016, "vega": 0.1846, "theta": -0.0105, "rho": -0.2616, "theo": 21.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "IYF270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.2401, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.012, "vega": 0.22, "theta": -0.0103, "rho": 0.0915, "theo": 1.2017, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00160000", "bid": 23.0, "bid_size": 15.0, "ask": 27.7, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9299, "gamma": 0.0129, "vega": 0.1273, "theta": -0.007, "rho": -0.2249, "theo": 25.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "IYF270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.1061, "gamma": 0.0095, "vega": 0.1832, "theta": -0.0089, "rho": 0.0698, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "IYF270521P00165000", "bid": 28.0, "bid_size": 15.0, "ask": 32.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9706, "gamma": 0.0142, "vega": 0.0732, "theta": -0.008, "rho": -0.108, "theo": 30.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "IYF270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 30.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0076, "vega": 0.1532, "theta": -0.0077, "rho": 0.0542, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 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": "IYF270521P00170000", "bid": 33.0, "bid_size": 15.0, "ask": 37.8, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0038, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 35.62, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}], "symbol": "IYF", "security_type": "stock", "exchange_id": 3, "current_price": 134.31, "price_change": 2.32, "price_change_percent": 1.7577, "bid": 133.09, "ask": 135.61, "bid_size": 2300, "ask_size": 2200, "open": 133.48, "high": 135.0, "low": 132.59, "close": 134.31, "prev_day_close": 131.99, "volume": 251503, "iv30": 17.266, "iv30_change": -1.35, "iv30_change_percent": -7.2518, "seqno": 10414721799, "last_trade_time": "2026-11-09T15:59:49", "tick": "down"}, "symbol": "IYF"}