{"timestamp": "2026-11-09 23:47:28", "data": {"options": [{"option": "IYRI261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 9.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "IYRI261120P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2053, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0031, "vega": 0.0011, "theta": -0.002, "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": 0.649999976158142}, {"option": "IYRI261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 8.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "IYRI261120P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1044, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0044, "vega": 0.0014, "theta": -0.0024, "rho": -0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "IYRI261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 7.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IYRI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0064, "vega": 0.0019, "theta": -0.003, "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": 0.649999976158142}, {"option": "IYRI261120C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 6.635, "change": 0.0, "open": 0.0, "high": 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": "IYRI261120P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9047, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0096, "vega": 0.0026, "theta": -0.0038, "rho": -0.0002, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 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": "IYRI261120C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 5.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IYRI261120P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8051, "open_interest": 1.0, "volume": 0.0, "delta": -0.017, "gamma": 0.015, "vega": 0.0036, "theta": -0.0048, "rho": -0.0003, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T10:01:31", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IYRI261120C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0043, "vega": 0.0, "theta": -0.0106, "rho": 0.0, "theo": 4.635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IYRI261120P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7049, "open_interest": 1.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0244, "vega": 0.0052, "theta": -0.0062, "rho": -0.0004, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:10:07", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "IYRI261120C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0232, "vega": 0.001, "theta": -0.0111, "rho": 0.0004, "theo": 3.6355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T10:04:21", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "IYRI261120P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4576, "open_interest": 10.0, "volume": 1.0, "delta": -0.0422, "gamma": 0.042, "vega": 0.0077, "theta": -0.0081, "rho": -0.0007, "theo": 0.0361, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:59:12", "percent_change": -60.0, "prev_day_close": 0.375}, {"option": "IYRI261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2341, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0857, "vega": 0.005, "theta": -0.0132, "rho": 0.0018, "theo": 2.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "IYRI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2298, "open_interest": 47.0, "volume": 2.0, "delta": -0.074, "gamma": 0.0776, "vega": 0.012, "theta": -0.011, "rho": -0.0013, "theo": 0.0589, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:44:42", "percent_change": -20.0, "prev_day_close": 0.125}, {"option": "IYRI261120C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1831, "open_interest": 85.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.1869, "vega": 0.014, "theta": -0.0173, "rho": 0.0041, "theo": 1.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-22T10:10:20", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "IYRI261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2704, "open_interest": 3.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.1561, "vega": 0.0193, "theta": -0.0149, "rho": -0.0025, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T11:54:26", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IYRI261120C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1982, "open_interest": 23.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.3509, "vega": 0.028, "theta": -0.0211, "rho": 0.0062, "theo": 0.7742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T09:31:25", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IYRI261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3292, "open_interest": 13.0, "volume": 0.0, "delta": -0.328, "gamma": 0.3139, "vega": 0.03, "theta": -0.019, "rho": -0.0056, "theo": 0.2486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:40:36", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "IYRI261120C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1191, "open_interest": 6.0, "volume": 0.0, "delta": 0.331, "gamma": 0.3627, "vega": 0.0299, "theta": -0.0178, "rho": 0.004, "theo": 0.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T11:19:27", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "IYRI261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2637, "open_interest": 0.0, "volume": 0.0, "delta": -0.6812, "gamma": 0.3418, "vega": 0.0295, "theta": -0.0167, "rho": -0.0118, "theo": 0.7157, "change": 0.0, "open": 0.0, "high": 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": "IYRI261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1655, "open_interest": 1.0, "volume": 0.0, "delta": 0.1167, "gamma": 0.1632, "vega": 0.0167, "theta": -0.0107, "rho": 0.0016, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:34:33", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "IYRI261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2415, "open_interest": 2.0, "volume": 0.0, "delta": -0.8831, "gamma": 0.1565, "vega": 0.0164, "theta": -0.01, "rho": -0.0156, "theo": 1.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-05T12:06:11", "percent_change": 0.0, "prev_day_close": 2.19999992847443}, {"option": "IYRI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.171, "open_interest": 1.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.071, "vega": 0.0091, "theta": -0.0065, "rho": 0.0007, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:17:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "IYRI261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9466, "gamma": 0.0686, "vega": 0.0089, "theta": -0.006, "rho": -0.017, "theo": 2.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "IYRI261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5405, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0347, "vega": 0.0053, "theta": -0.0042, "rho": 0.0004, "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": 0.600000023841858}, {"option": "IYRI261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0339, "vega": 0.0052, "theta": -0.0037, "rho": -0.0177, "theo": 3.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "IYRI261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.019, "vega": 0.0033, "theta": -0.0029, "rho": 0.0002, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IYRI261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0186, "vega": 0.0033, "theta": -0.0023, "rho": -0.0182, "theo": 4.5128, "change": 0.0, "open": 0.0, "high": 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": "IYRI261120C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0112, "vega": 0.0022, "theta": -0.0021, "rho": 0.0001, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IYRI261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.011, "vega": 0.0022, "theta": -0.0014, "rho": -0.0187, "theo": 5.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "IYRI261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7657, "open_interest": 0.0, "volume": 0.0, "delta": 0.006, "gamma": 0.0071, "vega": 0.0015, "theta": -0.0016, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IYRI261120P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6429, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.007, "vega": 0.0015, "theta": -0.0008, "rho": -0.0191, "theo": 6.5045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "IYRI261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.833, "open_interest": 0.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0047, "vega": 0.0011, "theta": -0.0012, "rho": 0.0001, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IYRI261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0046, "vega": 0.0011, "theta": -0.0003, "rho": -0.0195, "theo": 7.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "IYRI261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8974, "open_interest": 0.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0032, "vega": 0.0008, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "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": 0.600000023841858}, {"option": "IYRI261120P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9924, "gamma": 0.0032, "vega": 0.0008, "theta": 0.0, "rho": -0.0198, "theo": 8.4994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "IYRI261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0305, "vega": 0.0067, "theta": -0.0193, "rho": 0.0033, "theo": 7.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-05-21T12:43:22", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IYRI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5347, "open_interest": 0.0, "volume": 0.0, "delta": -0.0898, "gamma": 0.0267, "vega": 0.0254, "theta": -0.0123, "rho": -0.005, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IYRI261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.041, "vega": 0.0078, "theta": -0.0202, "rho": 0.0042, "theo": 6.6471, "change": 0.0, "open": 0.0, "high": 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": "IYRI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.033, "vega": 0.0284, "theta": -0.0124, "rho": -0.0058, "theo": 0.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IYRI261218C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.056, "vega": 0.0111, "theta": -0.0198, "rho": 0.0045, "theo": 5.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-08-20T15:57:57", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "IYRI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.394, "open_interest": 1.0, "volume": 0.0, "delta": -0.1234, "gamma": 0.0415, "vega": 0.032, "theta": -0.0125, "rho": -0.0069, "theo": 0.3078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T11:38:47", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "IYRI261218C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9393, "gamma": 0.0798, "vega": 0.0176, "theta": -0.0185, "rho": 0.0079, "theo": 4.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "IYRI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2773, "open_interest": 0.0, "volume": 0.0, "delta": -0.1488, "gamma": 0.0536, "vega": 0.0363, "theta": -0.0125, "rho": -0.0083, "theo": 0.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "IYRI261218C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.1094, "vega": 0.022, "theta": -0.0183, "rho": 0.0094, "theo": 3.6732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "IYRI261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3231, "open_interest": 2.0, "volume": 0.0, "delta": -0.1846, "gamma": 0.0714, "vega": 0.0417, "theta": -0.0124, "rho": -0.0102, "theo": 0.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T11:28:26", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IYRI261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1899, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.153, "vega": 0.0311, "theta": -0.0178, "rho": 0.0112, "theo": 2.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "IYRI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1608, "open_interest": 2.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0986, "vega": 0.0482, "theta": -0.0122, "rho": -0.0132, "theo": 0.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-29T13:51:55", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IYRI261218C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1727, "open_interest": 20.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.205, "vega": 0.0416, "theta": -0.0168, "rho": 0.013, "theo": 1.7548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-29T11:56:32", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "IYRI261218P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1511, "open_interest": 4.0, "volume": 0.0, "delta": -0.3276, "gamma": 0.141, "vega": 0.0558, "theta": -0.0115, "rho": -0.0181, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T10:55:38", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "IYRI261218C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0727, "open_interest": 0.0, "volume": 0.0, "delta": 0.5986, "gamma": 0.2548, "vega": 0.0559, "theta": -0.0141, "rho": 0.015, "theo": 0.9359, "change": 0.0, "open": 0.0, "high": 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": "IYRI261218P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1392, "open_interest": 10.0, "volume": 0.0, "delta": -0.4825, "gamma": 0.1867, "vega": 0.061, "theta": -0.0105, "rho": -0.0267, "theo": 0.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T10:49:26", "percent_change": 0.0, "prev_day_close": 1.09999999403954}, {"option": "IYRI261218C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1479, "open_interest": 7.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.2034, "vega": 0.0566, "theta": -0.0116, "rho": 0.0126, "theo": 0.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:30:31", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "IYRI261218P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1397, "open_interest": 33.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.1668, "vega": 0.0555, "theta": -0.0095, "rho": -0.037, "theo": 1.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-09T11:37:10", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "IYRI261218C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1374, "open_interest": 37.0, "volume": 1.0, "delta": 0.2368, "gamma": 0.1327, "vega": 0.0477, "theta": -0.0103, "rho": 0.0093, "theo": 0.3184, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T11:09:56", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "IYRI261218P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1321, "open_interest": 3.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.1171, "vega": 0.0459, "theta": -0.0089, "rho": -0.0436, "theo": 2.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-05T12:45:03", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "IYRI261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1497, "open_interest": 12.0, "volume": 0.0, "delta": 0.1709, "gamma": 0.0907, "vega": 0.0395, "theta": -0.0096, "rho": 0.0072, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-05T09:54:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "IYRI261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1799, "open_interest": 1.0, "volume": 0.0, "delta": -0.8224, "gamma": 0.0831, "vega": 0.0383, "theta": -0.0085, "rho": -0.0476, "theo": 3.2197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T09:58:17", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "IYRI261218C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.1327, "gamma": 0.0661, "vega": 0.0336, "theta": -0.0091, "rho": 0.0057, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 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": "IYRI261218P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2107, "open_interest": 5.0, "volume": 0.0, "delta": -0.8561, "gamma": 0.0618, "vega": 0.0327, "theta": -0.0082, "rho": -0.0505, "theo": 4.1792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-07-31T11:18:38", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "IYRI261218C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0506, "vega": 0.0294, "theta": -0.0088, "rho": 0.0047, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 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": "IYRI261218P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0479, "vega": 0.0285, "theta": -0.0078, "rho": -0.0528, "theo": 5.1503, "change": 0.0, "open": 0.0, "high": 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": "IYRI261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.0908, "gamma": 0.0402, "vega": 0.026, "theta": -0.0085, "rho": 0.0041, "theo": 0.1617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IYRI261218P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2508, "open_interest": 0.0, "volume": 0.0, "delta": -0.8943, "gamma": 0.0384, "vega": 0.0252, "theta": -0.0075, "rho": -0.0548, "theo": 6.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "IYRI261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4329, "open_interest": 0.0, "volume": 0.0, "delta": 0.0781, "gamma": 0.0328, "vega": 0.023, "theta": -0.0082, "rho": 0.0035, "theo": 0.1471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IYRI261218P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9061, "gamma": 0.0315, "vega": 0.0226, "theta": -0.0072, "rho": -0.0565, "theo": 7.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "IYRI261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4688, "open_interest": 8.0, "volume": 0.0, "delta": 0.0684, "gamma": 0.0274, "vega": 0.0209, "theta": -0.008, "rho": 0.0031, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-05-08T09:39:15", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IYRI261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0264, "vega": 0.0205, "theta": -0.0069, "rho": -0.0581, "theo": 8.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "IYRI261218C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0232, "vega": 0.0192, "theta": -0.0078, "rho": 0.0027, "theo": 0.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IYRI261218P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3427, "open_interest": 0.0, "volume": 0.0, "delta": -0.9225, "gamma": 0.0226, "vega": 0.0187, "theta": -0.0067, "rho": -0.0596, "theo": 9.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "IYRI261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5359, "open_interest": 0.0, "volume": 0.0, "delta": 0.0546, "gamma": 0.0201, "vega": 0.0174, "theta": -0.0076, "rho": 0.0025, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IYRI261218P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.9284, "gamma": 0.0195, "vega": 0.0172, "theta": -0.0064, "rho": -0.061, "theo": 10.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "IYRI261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0175, "vega": 0.0162, "theta": -0.0074, "rho": 0.0022, "theo": 0.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IYRI261218P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9333, "gamma": 0.0171, "vega": 0.0159, "theta": -0.0061, "rho": -0.0624, "theo": 11.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "IYRI270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0592, "vega": 0.0333, "theta": -0.0107, "rho": 0.0242, "theo": 6.6783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "IYRI270319P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3302, "open_interest": 0.0, "volume": 0.0, "delta": -0.1708, "gamma": 0.0358, "vega": 0.0719, "theta": -0.0066, "rho": -0.0314, "theo": 0.6825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "IYRI270319C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.0692, "vega": 0.0414, "theta": -0.0102, "rho": 0.025, "theo": 5.6985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "IYRI270319P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2659, "open_interest": 0.0, "volume": 0.0, "delta": -0.1974, "gamma": 0.0431, "vega": 0.0784, "theta": -0.0065, "rho": -0.0362, "theo": 0.7422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "IYRI270319C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.085, "vega": 0.051, "theta": -0.0101, "rho": 0.0331, "theo": 4.7286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "IYRI270319P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.2313, "gamma": 0.0524, "vega": 0.0857, "theta": -0.0064, "rho": -0.0423, "theo": 0.8191, "change": 0.0, "open": 0.0, "high": 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": "IYRI270319C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1494, "open_interest": 0.0, "volume": 0.0, "delta": 0.8298, "gamma": 0.1023, "vega": 0.0635, "theta": -0.0095, "rho": 0.0359, "theo": 3.7781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999994039536}, {"option": "IYRI270319P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2484, "open_interest": 0.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0643, "vega": 0.0936, "theta": -0.0063, "rho": -0.0504, "theo": 0.925, "change": 0.0, "open": 0.0, "high": 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": "IYRI270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1493, "open_interest": 1.0, "volume": 0.0, "delta": 0.7619, "gamma": 0.122, "vega": 0.0783, "theta": -0.0092, "rho": 0.0422, "theo": 2.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-04T14:12:33", "percent_change": 0.0, "prev_day_close": 2.42499999701977}, {"option": "IYRI270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1505, "open_interest": 3.0, "volume": 0.0, "delta": -0.3379, "gamma": 0.0786, "vega": 0.1015, "theta": -0.0061, "rho": -0.0614, "theo": 1.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T11:44:49", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "IYRI270319C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": 0.6599, "gamma": 0.1364, "vega": 0.0936, "theta": -0.0085, "rho": 0.0459, "theo": 2.0462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IYRI270319P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1997, "open_interest": 1.0, "volume": 0.0, "delta": -0.4205, "gamma": 0.0924, "vega": 0.1075, "theta": -0.0058, "rho": -0.0765, "theo": 1.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-09-09T10:26:42", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IYRI270319C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0855, "open_interest": 0.0, "volume": 0.0, "delta": 0.5282, "gamma": 0.1342, "vega": 0.1043, "theta": -0.0076, "rho": 0.0468, "theo": 1.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IYRI270319P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1426, "open_interest": 52.0, "volume": 0.0, "delta": -0.5194, "gamma": 0.0977, "vega": 0.1082, "theta": -0.0055, "rho": -0.095, "theo": 1.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-22T10:18:48", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "IYRI270319C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.132, "open_interest": 3.0, "volume": 0.0, "delta": 0.4049, "gamma": 0.1144, "vega": 0.1043, "theta": -0.0069, "rho": 0.0423, "theo": 1.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-30T13:41:01", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "IYRI270319P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1392, "open_interest": 2.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.09, "vega": 0.1027, "theta": -0.0052, "rho": -0.1131, "theo": 2.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-08-28T13:39:53", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "IYRI270319C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1313, "open_interest": 18.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.0916, "vega": 0.0979, "theta": -0.0064, "rho": 0.037, "theo": 0.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-02T10:58:15", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "IYRI270319P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1192, "open_interest": 0.0, "volume": 0.0, "delta": -0.6787, "gamma": 0.0766, "vega": 0.0944, "theta": -0.005, "rho": -0.1277, "theo": 3.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27500000596046}, {"option": "IYRI270319C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2552, "gamma": 0.0734, "vega": 0.0895, "theta": -0.006, "rho": 0.0319, "theo": 0.6496, "change": 0.0, "open": 0.0, "high": 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": "IYRI270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1251, "open_interest": 0.0, "volume": 0.0, "delta": -0.7268, "gamma": 0.0639, "vega": 0.0862, "theta": -0.0049, "rho": -0.139, "theo": 4.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.1000000834465}, {"option": "IYRI270319C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": 0.2137, "gamma": 0.0599, "vega": 0.0818, "theta": -0.0058, "rho": 0.0276, "theo": 0.5638, "change": 0.0, "open": 0.0, "high": 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": "IYRI270319P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1178, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0536, "vega": 0.0789, "theta": -0.0047, "rho": -0.1482, "theo": 5.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "IYRI270319C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": 0.1836, "gamma": 0.0499, "vega": 0.0755, "theta": -0.0057, "rho": 0.0245, "theo": 0.5035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "IYRI270319P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.12, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0455, "vega": 0.0726, "theta": -0.0046, "rho": -0.156, "theo": 5.9428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999992847443}, {"option": "IYRI270319C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.161, "gamma": 0.0423, "vega": 0.0694, "theta": -0.0056, "rho": 0.0217, "theo": 0.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IYRI270319P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8068, "gamma": 0.0392, "vega": 0.0672, "theta": -0.0044, "rho": -0.1627, "theo": 6.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "IYRI270319C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2985, "open_interest": 0.0, "volume": 0.0, "delta": 0.1434, "gamma": 0.0365, "vega": 0.0647, "theta": -0.0055, "rho": 0.0197, "theo": 0.4234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IYRI270319P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0342, "vega": 0.0625, "theta": -0.0042, "rho": -0.1688, "theo": 7.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "IYRI270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3194, "open_interest": 0.0, "volume": 0.0, "delta": 0.1294, "gamma": 0.0319, "vega": 0.0601, "theta": -0.0054, "rho": 0.0178, "theo": 0.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYRI270319P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8351, "gamma": 0.0301, "vega": 0.0585, "theta": -0.0041, "rho": -0.1744, "theo": 8.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "IYRI270319C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.0282, "vega": 0.0565, "theta": -0.0053, "rho": 0.0164, "theo": 0.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "IYRI270319P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8457, "gamma": 0.0268, "vega": 0.055, "theta": -0.0039, "rho": -0.1797, "theo": 9.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "IYRI270319C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0252, "vega": 0.0534, "theta": -0.0052, "rho": 0.0152, "theo": 0.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYRI270319P00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1495, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.024, "vega": 0.0519, "theta": -0.0038, "rho": -0.1847, "theo": 10.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "IYRI270319C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3774, "open_interest": 0.0, "volume": 0.0, "delta": 0.1001, "gamma": 0.0227, "vega": 0.0503, "theta": -0.0052, "rho": 0.014, "theo": 0.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYRI270319P00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0217, "vega": 0.0491, "theta": -0.0036, "rho": -0.1894, "theo": 11.6917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "IYRI270319C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0931, "gamma": 0.0206, "vega": 0.0477, "theta": -0.0051, "rho": 0.0131, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYRI270319P00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8686, "gamma": 0.0198, "vega": 0.0467, "theta": -0.0034, "rho": -0.194, "theo": 12.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "IYRI270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0127, "vega": 0.0, "theta": -0.0154, "rho": 0.0, "theo": 10.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "IYRI270617P00037000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3984, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0204, "vega": 0.0811, "theta": -0.005, "rho": -0.0454, "theo": 0.8475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "IYRI270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.019, "vega": 0.0, "theta": -0.0144, "rho": 0.0, "theo": 9.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "IYRI270617P00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.1554, "gamma": 0.0234, "vega": 0.0869, "theta": -0.005, "rho": -0.0502, "theo": 0.8968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "IYRI270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0297, "vega": 0.0057, "theta": -0.0128, "rho": 0.0, "theo": 8.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "IYRI270617P00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.027, "vega": 0.0931, "theta": -0.005, "rho": -0.0557, "theo": 0.9539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "IYRI270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.046, "vega": 0.0184, "theta": -0.0109, "rho": 0.0, "theo": 7.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "IYRI270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.322, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0314, "vega": 0.0999, "theta": -0.005, "rho": -0.0624, "theo": 1.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IYRI270617C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0645, "vega": 0.0274, "theta": -0.0099, "rho": 0.0198, "theo": 6.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "IYRI270617P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2959, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0366, "vega": 0.1071, "theta": -0.0049, "rho": -0.0705, "theo": 1.1041, "change": 0.0, "open": 0.0, "high": 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": "IYRI270617C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9269, "gamma": 0.0855, "vega": 0.0383, "theta": -0.0097, "rho": 0.0219, "theo": 5.6547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "IYRI270617P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2732, "open_interest": 0.0, "volume": 0.0, "delta": -0.2541, "gamma": 0.0429, "vega": 0.1149, "theta": -0.0048, "rho": -0.0806, "theo": 1.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "IYRI270617C00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8887, "gamma": 0.1113, "vega": 0.0606, "theta": -0.0081, "rho": 0.0404, "theo": 4.6857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17499989271164}, {"option": "IYRI270617P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2948, "gamma": 0.0503, "vega": 0.1228, "theta": -0.0046, "rho": -0.0931, "theo": 1.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "IYRI270617C00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8231, "gamma": 0.1177, "vega": 0.0765, "theta": -0.0086, "rho": 0.0468, "theo": 3.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "IYRI270617P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.346, "gamma": 0.0583, "vega": 0.1301, "theta": -0.0045, "rho": -0.1092, "theo": 1.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IYRI270617C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.15, "open_interest": 0.0, "volume": 0.0, "delta": 0.7319, "gamma": 0.1227, "vega": 0.1004, "theta": -0.0082, "rho": 0.0572, "theo": 2.9025, "change": 0.0, "open": 0.0, "high": 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": "IYRI270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0656, "vega": 0.1354, "theta": -0.0043, "rho": -0.1292, "theo": 1.8225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000009536743}, {"option": "IYRI270617C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.122, "vega": 0.1209, "theta": -0.0073, "rho": 0.0659, "theo": 2.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "IYRI270617P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.4808, "gamma": 0.0693, "vega": 0.1368, "theta": -0.004, "rho": -0.1526, "theo": 2.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "IYRI270617C00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1376, "open_interest": 3.0, "volume": 0.0, "delta": 0.5007, "gamma": 0.1077, "vega": 0.1307, "theta": -0.0065, "rho": 0.0664, "theo": 1.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-19T11:27:28", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IYRI270617P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.5511, "gamma": 0.0676, "vega": 0.1333, "theta": -0.0038, "rho": -0.1766, "theo": 2.8221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "IYRI270617C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1251, "open_interest": 0.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.0899, "vega": 0.1311, "theta": -0.0059, "rho": 0.0632, "theo": 1.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "IYRI270617P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6105, "gamma": 0.0618, "vega": 0.1266, "theta": -0.0035, "rho": -0.1982, "theo": 3.5388, "change": 0.0, "open": 0.0, "high": 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": "IYRI270617C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2244, "open_interest": 0.0, "volume": 0.0, "delta": 0.3311, "gamma": 0.074, "vega": 0.1255, "theta": -0.0054, "rho": 0.0581, "theo": 1.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "IYRI270617P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": -0.6569, "gamma": 0.0547, "vega": 0.1188, "theta": -0.0033, "rho": -0.2167, "theo": 4.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "IYRI270617C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0615, "vega": 0.118, "theta": -0.0051, "rho": 0.0524, "theo": 0.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "IYRI270617P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0978, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.048, "vega": 0.1111, "theta": -0.0031, "rho": -0.2323, "theo": 5.2033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "IYRI270617C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.2401, "gamma": 0.0519, "vega": 0.1111, "theta": -0.0049, "rho": 0.0474, "theo": 0.8131, "change": 0.0, "open": 0.0, "high": 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": "IYRI270617P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1084, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0422, "vega": 0.104, "theta": -0.0028, "rho": -0.2457, "theo": 6.0936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77499979734421}, {"option": "IYRI270617C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0445, "vega": 0.1039, "theta": -0.0047, "rho": 0.043, "theo": 0.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "IYRI270617P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.0372, "vega": 0.0976, "theta": -0.0026, "rho": -0.2576, "theo": 7.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.67500007152557}, {"option": "IYRI270617C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1882, "gamma": 0.0387, "vega": 0.0981, "theta": -0.0046, "rho": 0.0397, "theo": 0.6737, "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": 1.45000004768372}, {"option": "IYRI270617P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0332, "vega": 0.0919, "theta": -0.0024, "rho": -0.2683, "theo": 7.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "IYRI270617C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.17, "gamma": 0.0341, "vega": 0.0918, "theta": -0.0045, "rho": 0.0361, "theo": 0.6256, "change": 0.0, "open": 0.0, "high": 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": "IYRI270617P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7741, "gamma": 0.0297, "vega": 0.0869, "theta": -0.0022, "rho": -0.2782, "theo": 8.859, "change": 0.0, "open": 0.0, "high": 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": "IYRI270617C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0304, "vega": 0.087, "theta": -0.0044, "rho": 0.0338, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 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": "IYRI270617P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7862, "gamma": 0.0268, "vega": 0.0824, "theta": -0.0019, "rho": -0.2874, "theo": 9.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.50000023841858}], "symbol": "IYRI", "security_type": "stock", "exchange_id": 3, "current_price": 47.58, "price_change": 0.49, "price_change_percent": 1.0406, "bid": 47.41, "ask": 48.0, "bid_size": 100, "ask_size": 100, "open": 47.32, "high": 47.7499, "low": 47.26, "close": 47.58, "prev_day_close": 47.09, "volume": 53295, "iv30": 14.111, "iv30_change": 0.175, "iv30_change_percent": 1.2557, "seqno": 10406379066, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "IYRI"}