{"timestamp": "2026-11-09 22:58:20", "data": {"options": [{"option": "IYY261120C00170000", "bid": 12.6, "bid_size": 12.0, "ask": 15.0, "ask_size": 37.0, "iv": 0.3532, "open_interest": 0.0, "volume": 0.0, "delta": 0.9151, "gamma": 0.0151, "vega": 0.0498, "theta": -0.0667, "rho": 0.0549, "theo": 13.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "IYY261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0151, "vega": 0.0498, "theta": -0.0683, "rho": -0.005, "theo": 0.3874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999985098839}, {"option": "IYY261120C00171000", "bid": 11.6, "bid_size": 12.0, "ask": 13.9, "ask_size": 37.0, "iv": 0.3242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9058, "gamma": 0.017, "vega": 0.0538, "theta": -0.0699, "rho": 0.0546, "theo": 12.6466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "IYY261120P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.3283, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.017, "vega": 0.0538, "theta": -0.0714, "rho": -0.0056, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "IYY261120C00172000", "bid": 10.0, "bid_size": 12.0, "ask": 12.9, "ask_size": 37.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.0192, "vega": 0.0583, "theta": -0.0732, "rho": 0.0543, "theo": 11.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "IYY261120P00172000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 51.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0192, "vega": 0.0583, "theta": -0.0746, "rho": -0.0063, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "IYY261120C00173000", "bid": 9.7, "bid_size": 12.0, "ask": 12.0, "ask_size": 37.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0217, "vega": 0.0632, "theta": -0.0767, "rho": 0.0538, "theo": 10.7375, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00173000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 49.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0217, "vega": 0.0632, "theta": -0.078, "rho": -0.0069, "theo": 0.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "IYY261120C00174000", "bid": 8.2, "bid_size": 12.0, "ask": 11.1, "ask_size": 37.0, "iv": 0.2916, "open_interest": 0.0, "volume": 0.0, "delta": 0.8682, "gamma": 0.0246, "vega": 0.0686, "theta": -0.0803, "rho": 0.0532, "theo": 9.7933, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00174000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 51.0, "iv": 0.2782, "open_interest": 0.0, "volume": 0.0, "delta": -0.1306, "gamma": 0.0246, "vega": 0.0686, "theta": -0.0815, "rho": -0.0078, "theo": 0.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "IYY261120C00175000", "bid": 7.8, "bid_size": 15.0, "ask": 10.2, "ask_size": 37.0, "iv": 0.276, "open_interest": 0.0, "volume": 0.0, "delta": 0.8511, "gamma": 0.028, "vega": 0.0745, "theta": -0.084, "rho": 0.0524, "theo": 8.8585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IYY261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 51.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.1477, "gamma": 0.028, "vega": 0.0746, "theta": -0.0851, "rho": -0.0089, "theo": 0.6287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "IYY261120C00176000", "bid": 6.9, "bid_size": 12.0, "ask": 9.2, "ask_size": 37.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.032, "vega": 0.0808, "theta": -0.0876, "rho": 0.0514, "theo": 7.9351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "IYY261120P00176000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 51.0, "iv": 0.2385, "open_interest": 0.0, "volume": 0.0, "delta": -0.1679, "gamma": 0.032, "vega": 0.0809, "theta": -0.0887, "rho": -0.0099, "theo": 0.7039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "IYY261120C00177000", "bid": 5.9, "bid_size": 12.0, "ask": 8.3, "ask_size": 37.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.807, "gamma": 0.0366, "vega": 0.0878, "theta": -0.0912, "rho": 0.0502, "theo": 7.0265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "IYY261120P00177000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 51.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.1919, "gamma": 0.0366, "vega": 0.088, "theta": -0.0922, "rho": -0.0113, "theo": 0.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IYY261120C00178000", "bid": 5.2, "bid_size": 28.0, "ask": 7.3, "ask_size": 36.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": 0.7782, "gamma": 0.0419, "vega": 0.0952, "theta": -0.0947, "rho": 0.0486, "theo": 6.1369, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00178000", "bid": 0.1, "bid_size": 768.0, "ask": 1.5, "ask_size": 51.0, "iv": 0.2104, "open_interest": 0.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0419, "vega": 0.0952, "theta": -0.0955, "rho": -0.0128, "theo": 0.9027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "IYY261120C00179000", "bid": 4.2, "bid_size": 32.0, "ask": 6.3, "ask_size": 36.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": 0.7435, "gamma": 0.0479, "vega": 0.103, "theta": -0.0978, "rho": 0.0467, "theo": 5.2724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IYY261120P00179000", "bid": 0.35, "bid_size": 44.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.2037, "open_interest": 3.0, "volume": 0.0, "delta": -0.2555, "gamma": 0.048, "vega": 0.103, "theta": -0.0985, "rho": -0.0146, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-10-14T12:13:13", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "IYY261120C00180000", "bid": 3.4, "bid_size": 39.0, "ask": 5.4, "ask_size": 36.0, "iv": 0.1947, "open_interest": 0.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.0545, "vega": 0.1107, "theta": -0.1002, "rho": 0.0442, "theo": 4.4413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "IYY261120P00180000", "bid": 0.3, "bid_size": 6.0, "ask": 1.8, "ask_size": 51.0, "iv": 0.1844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2974, "gamma": 0.0546, "vega": 0.1108, "theta": -0.1009, "rho": -0.0172, "theo": 1.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "IYY261120C00181000", "bid": 2.8, "bid_size": 45.0, "ask": 4.8, "ask_size": 49.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.6514, "gamma": 0.0614, "vega": 0.1178, "theta": -0.1017, "rho": 0.0412, "theo": 3.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "IYY261120P00181000", "bid": 0.45, "bid_size": 41.0, "ask": 2.0, "ask_size": 50.0, "iv": 0.1713, "open_interest": 0.0, "volume": 0.0, "delta": -0.3484, "gamma": 0.0616, "vega": 0.1179, "theta": -0.1024, "rho": -0.0196, "theo": 1.4193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "IYY261120C00182000", "bid": 2.1, "bid_size": 44.0, "ask": 4.0, "ask_size": 50.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.5917, "gamma": 0.068, "vega": 0.1236, "theta": -0.1019, "rho": 0.0376, "theo": 2.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "IYY261120P00182000", "bid": 0.6, "bid_size": 45.0, "ask": 2.3, "ask_size": 51.0, "iv": 0.1586, "open_interest": 0.0, "volume": 0.0, "delta": -0.4083, "gamma": 0.0682, "vega": 0.1236, "theta": -0.1024, "rho": -0.0225, "theo": 1.6944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "IYY261120C00183000", "bid": 1.5, "bid_size": 44.0, "ask": 3.3, "ask_size": 51.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.5231, "gamma": 0.0729, "vega": 0.1267, "theta": -0.1002, "rho": 0.0333, "theo": 2.2879, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00183000", "bid": 0.95, "bid_size": 45.0, "ask": 2.55, "ask_size": 51.0, "iv": 0.147, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0732, "vega": 0.1267, "theta": -0.1006, "rho": -0.0257, "theo": 2.051, "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": 4.45000004768372}, {"option": "IYY261120C00184000", "bid": 0.95, "bid_size": 45.0, "ask": 2.6, "ask_size": 51.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.0748, "vega": 0.1259, "theta": -0.0964, "rho": 0.0286, "theo": 1.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "IYY261120P00184000", "bid": 1.25, "bid_size": 51.0, "ask": 3.0, "ask_size": 45.0, "iv": 0.1347, "open_interest": 1.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0751, "vega": 0.1258, "theta": -0.0967, "rho": -0.029, "theo": 2.5089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-10-22T15:51:50", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "IYY261120C00185000", "bid": 0.5, "bid_size": 46.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.1553, "open_interest": 0.0, "volume": 0.0, "delta": 0.3738, "gamma": 0.0727, "vega": 0.1208, "theta": -0.0907, "rho": 0.0239, "theo": 1.3159, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00185000", "bid": 1.9, "bid_size": 37.0, "ask": 3.7, "ask_size": 47.0, "iv": 0.1394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0731, "vega": 0.1207, "theta": -0.091, "rho": -0.032, "theo": 3.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "IYY261120C00186000", "bid": 0.3, "bid_size": 46.0, "ask": 1.75, "ask_size": 51.0, "iv": 0.1662, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.067, "vega": 0.1122, "theta": -0.0838, "rho": 0.0195, "theo": 0.9947, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00186000", "bid": 2.45, "bid_size": 28.0, "ask": 4.2, "ask_size": 42.0, "iv": 0.1223, "open_interest": 0.0, "volume": 0.0, "delta": -0.6961, "gamma": 0.0674, "vega": 0.112, "theta": -0.084, "rho": -0.0341, "theo": 3.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "IYY261120C00187000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 51.0, "iv": 0.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.2474, "gamma": 0.0593, "vega": 0.1017, "theta": -0.0766, "rho": 0.0158, "theo": 0.7632, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00187000", "bid": 2.9, "bid_size": 16.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7544, "gamma": 0.0597, "vega": 0.1012, "theta": -0.0766, "rho": -0.0357, "theo": 4.5293, "change": 0.0, "open": 0.0, "high": 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": "IYY261120C00188000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 51.0, "iv": 0.1602, "open_interest": 0.0, "volume": 0.0, "delta": 0.2012, "gamma": 0.0511, "vega": 0.0909, "theta": -0.0697, "rho": 0.0128, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00188000", "bid": 3.8, "bid_size": 15.0, "ask": 6.4, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8013, "gamma": 0.0515, "vega": 0.09, "theta": -0.0696, "rho": -0.036, "theo": 5.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "IYY261120C00189000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 51.0, "iv": 0.1774, "open_interest": 1.0, "volume": 0.0, "delta": 0.1645, "gamma": 0.0434, "vega": 0.0805, "theta": -0.0632, "rho": 0.0105, "theo": 0.4811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T11:09:36", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "IYY261120P00189000", "bid": 4.5, "bid_size": 12.0, "ask": 6.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8382, "gamma": 0.0438, "vega": 0.0793, "theta": -0.0631, "rho": -0.0361, "theo": 6.2485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "IYY261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 51.0, "iv": 0.1934, "open_interest": 1.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.0367, "vega": 0.0711, "theta": -0.0575, "rho": 0.0086, "theo": 0.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-14T11:41:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "IYY261120P00190000", "bid": 5.4, "bid_size": 12.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8669, "gamma": 0.0371, "vega": 0.0698, "theta": -0.0574, "rho": -0.0352, "theo": 7.1628, "change": 0.0, "open": 0.0, "high": 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": "IYY261120C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 51.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.031, "vega": 0.063, "theta": -0.0524, "rho": 0.0072, "theo": 0.3287, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00191000", "bid": 6.4, "bid_size": 12.0, "ask": 9.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0315, "vega": 0.0616, "theta": -0.0523, "rho": -0.0348, "theo": 8.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "IYY261120C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 51.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0957, "gamma": 0.0263, "vega": 0.0558, "theta": -0.048, "rho": 0.0061, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00192000", "bid": 7.2, "bid_size": 15.0, "ask": 10.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0268, "vega": 0.0542, "theta": -0.0478, "rho": -0.0338, "theo": 9.05, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IYY261120C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 51.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0224, "vega": 0.0498, "theta": -0.0441, "rho": 0.0052, "theo": 0.2394, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00193000", "bid": 8.2, "bid_size": 15.0, "ask": 11.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0229, "vega": 0.0481, "theta": -0.0439, "rho": -0.0326, "theo": 10.0118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "IYY261120C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.261, "open_interest": 0.0, "volume": 0.0, "delta": 0.0703, "gamma": 0.0192, "vega": 0.0444, "theta": -0.0406, "rho": 0.0044, "theo": 0.2081, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00194000", "bid": 9.2, "bid_size": 15.0, "ask": 12.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0197, "vega": 0.0425, "theta": -0.0404, "rho": -0.0319, "theo": 10.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "IYY261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.2778, "open_interest": 0.0, "volume": 0.0, "delta": 0.061, "gamma": 0.0166, "vega": 0.0399, "theta": -0.0376, "rho": 0.0038, "theo": 0.1827, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00195000", "bid": 10.2, "bid_size": 15.0, "ask": 13.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.017, "vega": 0.0379, "theta": -0.0373, "rho": -0.0309, "theo": 11.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "IYY261120C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.2942, "open_interest": 0.0, "volume": 0.0, "delta": 0.0533, "gamma": 0.0144, "vega": 0.036, "theta": -0.0348, "rho": 0.0034, "theo": 0.1618, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00196000", "bid": 11.2, "bid_size": 15.0, "ask": 14.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0148, "vega": 0.0339, "theta": -0.0346, "rho": -0.0296, "theo": 12.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6499996185303}, {"option": "IYY261120C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.3104, "open_interest": 0.0, "volume": 0.0, "delta": 0.047, "gamma": 0.0125, "vega": 0.0325, "theta": -0.0324, "rho": 0.003, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00197000", "bid": 12.2, "bid_size": 15.0, "ask": 15.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9564, "gamma": 0.0129, "vega": 0.0302, "theta": -0.0321, "rho": -0.0288, "theo": 13.9208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "IYY261120C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 51.0, "iv": 0.3262, "open_interest": 0.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.011, "vega": 0.0295, "theta": -0.0302, "rho": 0.0026, "theo": 0.1297, "change": 0.0, "open": 0.0, "high": 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": "IYY261120P00198000", "bid": 13.2, "bid_size": 15.0, "ask": 16.2, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9618, "gamma": 0.0114, "vega": 0.0273, "theta": -0.0298, "rho": -0.0267, "theo": 14.9069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "IYY261218C00155000", "bid": 27.7, "bid_size": 12.0, "ask": 30.4, "ask_size": 37.0, "iv": 0.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0052, "vega": 0.06, "theta": -0.0213, "rho": 0.1404, "theo": 28.8174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3499994277954}, {"option": "IYY261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 39.0, "iv": 0.3605, "open_interest": 1.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0055, "vega": 0.0654, "theta": -0.0258, "rho": -0.0105, "theo": 0.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-18T10:18:55", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "IYY261218C00156000", "bid": 26.7, "bid_size": 15.0, "ask": 29.3, "ask_size": 37.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": 0.9473, "gamma": 0.0056, "vega": 0.0624, "theta": -0.0223, "rho": 0.1408, "theo": 27.8452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "IYY261218P00156000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 37.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": -0.056, "gamma": 0.0059, "vega": 0.069, "theta": -0.0267, "rho": -0.0112, "theo": 0.4589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "IYY261218C00157000", "bid": 25.7, "bid_size": 15.0, "ask": 28.4, "ask_size": 39.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.006, "vega": 0.0648, "theta": -0.0234, "rho": 0.1412, "theo": 26.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "IYY261218P00157000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 37.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0064, "vega": 0.0728, "theta": -0.0277, "rho": -0.012, "theo": 0.487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "IYY261218C00158000", "bid": 24.7, "bid_size": 15.0, "ask": 27.4, "ask_size": 37.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0064, "vega": 0.0706, "theta": -0.0244, "rho": 0.1416, "theo": 25.9046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "IYY261218P00158000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.3337, "open_interest": 0.0, "volume": 0.0, "delta": -0.0641, "gamma": 0.0068, "vega": 0.0766, "theta": -0.0286, "rho": -0.0128, "theo": 0.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.92500002682209}, {"option": "IYY261218C00159000", "bid": 23.7, "bid_size": 12.0, "ask": 26.5, "ask_size": 38.0, "iv": 0.3198, "open_interest": 0.0, "volume": 0.0, "delta": 0.9357, "gamma": 0.0069, "vega": 0.0762, "theta": -0.0255, "rho": 0.1417, "theo": 24.9373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "IYY261218P00159000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 37.0, "iv": 0.3199, "open_interest": 0.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0074, "vega": 0.0807, "theta": -0.0297, "rho": -0.0137, "theo": 0.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000001490116}, {"option": "IYY261218C00160000", "bid": 22.7, "bid_size": 12.0, "ask": 25.5, "ask_size": 37.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0075, "vega": 0.0795, "theta": -0.0266, "rho": 0.1418, "theo": 23.9742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "IYY261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 39.0, "iv": 0.3118, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0079, "vega": 0.0852, "theta": -0.0307, "rho": -0.0148, "theo": 0.5853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "IYY261218C00161000", "bid": 21.8, "bid_size": 15.0, "ask": 24.6, "ask_size": 37.0, "iv": 0.3088, "open_interest": 0.0, "volume": 0.0, "delta": 0.926, "gamma": 0.0081, "vega": 0.0828, "theta": -0.0278, "rho": 0.142, "theo": 23.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "IYY261218P00161000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 37.0, "iv": 0.3034, "open_interest": 0.0, "volume": 0.0, "delta": -0.079, "gamma": 0.0086, "vega": 0.0898, "theta": -0.0318, "rho": -0.0158, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000002086163}, {"option": "IYY261218C00162000", "bid": 20.8, "bid_size": 15.0, "ask": 23.7, "ask_size": 37.0, "iv": 0.3024, "open_interest": 0.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0087, "vega": 0.0861, "theta": -0.029, "rho": 0.1421, "theo": 22.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "IYY261218P00162000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 37.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0092, "vega": 0.0948, "theta": -0.0328, "rho": -0.0169, "theo": 0.6645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000000298023}, {"option": "IYY261218C00163000", "bid": 19.8, "bid_size": 12.0, "ask": 22.6, "ask_size": 37.0, "iv": 0.2858, "open_interest": 0.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0094, "vega": 0.0923, "theta": -0.0302, "rho": 0.1422, "theo": 21.0975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "IYY261218P00163000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.01, "vega": 0.0999, "theta": -0.034, "rho": -0.0182, "theo": 0.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IYY261218C00164000", "bid": 18.9, "bid_size": 12.0, "ask": 21.5, "ask_size": 36.0, "iv": 0.2743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9083, "gamma": 0.0102, "vega": 0.1002, "theta": -0.0314, "rho": 0.1418, "theo": 20.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "IYY261218P00164000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.2749, "open_interest": 0.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0107, "vega": 0.1054, "theta": -0.0351, "rho": -0.0196, "theo": 0.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "IYY261218C00165000", "bid": 17.9, "bid_size": 15.0, "ask": 20.7, "ask_size": 38.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9011, "gamma": 0.0111, "vega": 0.1046, "theta": -0.0327, "rho": 0.1415, "theo": 19.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "IYY261218P00165000", "bid": 0.05, "bid_size": 778.0, "ask": 1.7, "ask_size": 39.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0116, "vega": 0.1112, "theta": -0.0362, "rho": -0.0211, "theo": 0.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000001788139}, {"option": "IYY261218C00166000", "bid": 17.0, "bid_size": 12.0, "ask": 19.6, "ask_size": 36.0, "iv": 0.2607, "open_interest": 0.0, "volume": 0.0, "delta": 0.8933, "gamma": 0.012, "vega": 0.109, "theta": -0.034, "rho": 0.1412, "theo": 18.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "IYY261218P00166000", "bid": 0.1, "bid_size": 765.0, "ask": 1.7, "ask_size": 37.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": -0.1141, "gamma": 0.0126, "vega": 0.1175, "theta": -0.0374, "rho": -0.0228, "theo": 0.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "IYY261218C00167000", "bid": 16.0, "bid_size": 12.0, "ask": 18.9, "ask_size": 37.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.013, "vega": 0.1132, "theta": -0.0353, "rho": 0.1408, "theo": 17.314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "IYY261218P00167000", "bid": 0.2, "bid_size": 39.0, "ask": 1.8, "ask_size": 37.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0136, "vega": 0.1237, "theta": -0.0386, "rho": -0.0244, "theo": 0.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "IYY261218C00168000", "bid": 15.1, "bid_size": 12.0, "ask": 17.7, "ask_size": 36.0, "iv": 0.2461, "open_interest": 0.0, "volume": 0.0, "delta": 0.8756, "gamma": 0.0141, "vega": 0.1243, "theta": -0.0366, "rho": 0.1405, "theo": 16.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IYY261218P00168000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.2402, "open_interest": 0.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0147, "vega": 0.1305, "theta": -0.0398, "rho": -0.0265, "theo": 0.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "IYY261218C00169000", "bid": 14.2, "bid_size": 28.0, "ask": 16.9, "ask_size": 37.0, "iv": 0.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0153, "vega": 0.1308, "theta": -0.038, "rho": 0.1391, "theo": 15.4513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "IYY261218P00169000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 37.0, "iv": 0.2286, "open_interest": 1.0, "volume": 0.0, "delta": -0.144, "gamma": 0.0159, "vega": 0.1375, "theta": -0.041, "rho": -0.0286, "theo": 1.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T11:06:46", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "IYY261218C00170000", "bid": 13.3, "bid_size": 28.0, "ask": 16.0, "ask_size": 37.0, "iv": 0.2407, "open_interest": 0.0, "volume": 0.0, "delta": 0.8538, "gamma": 0.0166, "vega": 0.1361, "theta": -0.0393, "rho": 0.1382, "theo": 14.5314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "IYY261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 37.0, "iv": 0.2224, "open_interest": 2.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0172, "vega": 0.1451, "theta": -0.0422, "rho": -0.0308, "theo": 1.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T09:30:16", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "IYY261218C00171000", "bid": 12.4, "bid_size": 28.0, "ask": 15.1, "ask_size": 39.0, "iv": 0.2353, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.018, "vega": 0.1418, "theta": -0.0407, "rho": 0.1372, "theo": 13.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "IYY261218P00171000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 36.0, "iv": 0.2122, "open_interest": 0.0, "volume": 0.0, "delta": -0.1693, "gamma": 0.0186, "vega": 0.1525, "theta": -0.0433, "rho": -0.0335, "theo": 1.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500007152557}, {"option": "IYY261218C00172000", "bid": 11.5, "bid_size": 32.0, "ask": 13.9, "ask_size": 36.0, "iv": 0.2191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0196, "vega": 0.1548, "theta": -0.042, "rho": 0.1354, "theo": 12.7099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "IYY261218P00172000", "bid": 0.15, "bid_size": 731.0, "ask": 2.2, "ask_size": 37.0, "iv": 0.2085, "open_interest": 0.0, "volume": 0.0, "delta": -0.1838, "gamma": 0.0202, "vega": 0.1606, "theta": -0.0445, "rho": -0.0364, "theo": 1.3472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "IYY261218C00173000", "bid": 10.6, "bid_size": 32.0, "ask": 13.3, "ask_size": 36.0, "iv": 0.2218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8123, "gamma": 0.0212, "vega": 0.1611, "theta": -0.0432, "rho": 0.1337, "theo": 11.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.00000023841858}, {"option": "IYY261218P00173000", "bid": 0.45, "bid_size": 39.0, "ask": 2.25, "ask_size": 37.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0218, "vega": 0.1692, "theta": -0.0456, "rho": -0.0394, "theo": 1.4577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "IYY261218C00174000", "bid": 9.7, "bid_size": 32.0, "ask": 12.4, "ask_size": 36.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7954, "gamma": 0.0231, "vega": 0.1671, "theta": -0.0445, "rho": 0.132, "theo": 10.934, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00174000", "bid": 0.6, "bid_size": 39.0, "ask": 2.4, "ask_size": 37.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2176, "gamma": 0.0236, "vega": 0.1772, "theta": -0.0466, "rho": -0.0429, "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": 2.82499992847443}, {"option": "IYY261218C00175000", "bid": 8.9, "bid_size": 32.0, "ask": 11.4, "ask_size": 37.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.025, "vega": 0.1806, "theta": -0.0457, "rho": 0.1296, "theo": 10.0597, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00175000", "bid": 0.7, "bid_size": 36.0, "ask": 2.5, "ask_size": 37.0, "iv": 0.1948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2371, "gamma": 0.0256, "vega": 0.1859, "theta": -0.0475, "rho": -0.0467, "theo": 1.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "IYY261218C00176000", "bid": 7.9, "bid_size": 32.0, "ask": 10.4, "ask_size": 37.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0271, "vega": 0.1873, "theta": -0.0467, "rho": 0.1265, "theo": 9.2072, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00176000", "bid": 0.9, "bid_size": 36.0, "ask": 2.7, "ask_size": 37.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": -0.2584, "gamma": 0.0276, "vega": 0.1945, "theta": -0.0483, "rho": -0.0508, "theo": 1.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "IYY261218C00177000", "bid": 7.1, "bid_size": 32.0, "ask": 9.8, "ask_size": 36.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.7327, "gamma": 0.0294, "vega": 0.1934, "theta": -0.0476, "rho": 0.1238, "theo": 8.3681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IYY261218P00177000", "bid": 1.15, "bid_size": 38.0, "ask": 2.85, "ask_size": 37.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.2823, "gamma": 0.0298, "vega": 0.2028, "theta": -0.0489, "rho": -0.0555, "theo": 2.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "IYY261218C00178000", "bid": 6.4, "bid_size": 32.0, "ask": 9.0, "ask_size": 36.0, "iv": 0.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.7071, "gamma": 0.0318, "vega": 0.2062, "theta": -0.0484, "rho": 0.1195, "theo": 7.5475, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00178000", "bid": 1.0, "bid_size": 39.0, "ask": 3.1, "ask_size": 39.0, "iv": 0.1743, "open_interest": 0.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0321, "vega": 0.2114, "theta": -0.0494, "rho": -0.0608, "theo": 2.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "IYY261218C00179000", "bid": 5.7, "bid_size": 32.0, "ask": 8.1, "ask_size": 37.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.6786, "gamma": 0.0342, "vega": 0.2121, "theta": -0.0488, "rho": 0.1158, "theo": 6.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "IYY261218P00179000", "bid": 1.15, "bid_size": 37.0, "ask": 3.2, "ask_size": 37.0, "iv": 0.1645, "open_interest": 0.0, "volume": 0.0, "delta": -0.3385, "gamma": 0.0344, "vega": 0.2188, "theta": -0.0496, "rho": -0.0663, "theo": 2.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "IYY261218C00180000", "bid": 4.9, "bid_size": 32.0, "ask": 7.1, "ask_size": 36.0, "iv": 0.172, "open_interest": 0.0, "volume": 0.0, "delta": 0.6471, "gamma": 0.0368, "vega": 0.2224, "theta": -0.0492, "rho": 0.1105, "theo": 5.9807, "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": 4.10000002384186}, {"option": "IYY261218P00180000", "bid": 1.45, "bid_size": 37.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.1641, "open_interest": 0.0, "volume": 0.0, "delta": -0.3702, "gamma": 0.0368, "vega": 0.2257, "theta": -0.0495, "rho": -0.0724, "theo": 2.6833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "IYY261218C00181000", "bid": 4.2, "bid_size": 32.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.1677, "open_interest": 0.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0392, "vega": 0.227, "theta": -0.049, "rho": 0.1055, "theo": 5.2466, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00181000", "bid": 1.65, "bid_size": 36.0, "ask": 3.8, "ask_size": 37.0, "iv": 0.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.4055, "gamma": 0.0391, "vega": 0.2313, "theta": -0.0491, "rho": -0.0791, "theo": 2.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "IYY261218C00182000", "bid": 3.5, "bid_size": 37.0, "ask": 5.6, "ask_size": 37.0, "iv": 0.1601, "open_interest": 0.0, "volume": 0.0, "delta": 0.5742, "gamma": 0.0416, "vega": 0.2336, "theta": -0.0486, "rho": 0.099, "theo": 4.5408, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00182000", "bid": 2.1, "bid_size": 36.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0412, "vega": 0.2356, "theta": -0.0483, "rho": -0.0866, "theo": 3.2702, "change": 0.0, "open": 0.0, "high": 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": "IYY261218C00183000", "bid": 2.95, "bid_size": 37.0, "ask": 5.2, "ask_size": 36.0, "iv": 0.1623, "open_interest": 0.0, "volume": 0.0, "delta": 0.5328, "gamma": 0.0437, "vega": 0.2355, "theta": -0.0477, "rho": 0.0929, "theo": 3.8844, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00183000", "bid": 2.45, "bid_size": 39.0, "ask": 4.5, "ask_size": 37.0, "iv": 0.1479, "open_interest": 0.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.0431, "vega": 0.2376, "theta": -0.047, "rho": -0.0942, "theo": 3.6251, "change": 0.0, "open": 0.0, "high": 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": "IYY261218C00184000", "bid": 2.25, "bid_size": 37.0, "ask": 4.5, "ask_size": 39.0, "iv": 0.1535, "open_interest": 0.0, "volume": 0.0, "delta": 0.4882, "gamma": 0.0454, "vega": 0.2367, "theta": -0.0463, "rho": 0.0851, "theo": 3.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "IYY261218P00184000", "bid": 2.65, "bid_size": 37.0, "ask": 4.8, "ask_size": 37.0, "iv": 0.1362, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.0445, "vega": 0.237, "theta": -0.0453, "rho": -0.1029, "theo": 4.029, "change": 0.0, "open": 0.0, "high": 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": "IYY261218C00185000", "bid": 1.75, "bid_size": 39.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.1405, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0464, "vega": 0.2342, "theta": -0.0443, "rho": 0.0782, "theo": 2.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "IYY261218P00185000", "bid": 2.9, "bid_size": 36.0, "ask": 5.3, "ask_size": 32.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5769, "gamma": 0.0452, "vega": 0.2335, "theta": -0.043, "rho": -0.1119, "theo": 4.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "IYY261218C00186000", "bid": 1.25, "bid_size": 37.0, "ask": 2.9, "ask_size": 37.0, "iv": 0.1337, "open_interest": 0.0, "volume": 0.0, "delta": 0.3922, "gamma": 0.0466, "vega": 0.2284, "theta": -0.0419, "rho": 0.0693, "theo": 2.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "IYY261218P00186000", "bid": 3.5, "bid_size": 37.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.1263, "open_interest": 0.0, "volume": 0.0, "delta": -0.625, "gamma": 0.0452, "vega": 0.2265, "theta": -0.0403, "rho": -0.1208, "theo": 5.0046, "change": 0.0, "open": 0.0, "high": 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": "IYY261218C00187000", "bid": 0.8, "bid_size": 37.0, "ask": 2.85, "ask_size": 36.0, "iv": 0.1381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3428, "gamma": 0.0458, "vega": 0.2182, "theta": -0.039, "rho": 0.0606, "theo": 1.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000002980232}, {"option": "IYY261218P00187000", "bid": 3.9, "bid_size": 36.0, "ask": 6.5, "ask_size": 32.0, "iv": 0.1177, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0441, "vega": 0.2159, "theta": -0.0371, "rho": -0.1301, "theo": 5.5863, "change": 0.0, "open": 0.0, "high": 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": "IYY261218C00188000", "bid": 0.45, "bid_size": 39.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.1348, "open_interest": 0.0, "volume": 0.0, "delta": 0.2947, "gamma": 0.044, "vega": 0.2077, "theta": -0.0356, "rho": 0.0534, "theo": 1.4128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "IYY261218P00188000", "bid": 4.8, "bid_size": 15.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.1211, "open_interest": 0.0, "volume": 0.0, "delta": -0.7197, "gamma": 0.0421, "vega": 0.2021, "theta": -0.0337, "rho": -0.1391, "theo": 6.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "IYY261218C00189000", "bid": 0.05, "bid_size": 706.0, "ask": 1.65, "ask_size": 37.0, "iv": 0.1163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0412, "vega": 0.1912, "theta": -0.0322, "rho": 0.0449, "theo": 1.1109, "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": 0.699999988079071}, {"option": "IYY261218P00189000", "bid": 5.4, "bid_size": 16.0, "ask": 7.8, "ask_size": 12.0, "iv": 0.1109, "open_interest": 0.0, "volume": 0.0, "delta": -0.7632, "gamma": 0.0393, "vega": 0.1862, "theta": -0.03, "rho": -0.1474, "theo": 6.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "IYY261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 37.0, "iv": 0.1203, "open_interest": 1.0, "volume": 0.0, "delta": 0.2085, "gamma": 0.0377, "vega": 0.1729, "theta": -0.0286, "rho": 0.0374, "theo": 0.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:29:05", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "IYY261218P00190000", "bid": 5.9, "bid_size": 12.0, "ask": 8.6, "ask_size": 15.0, "iv": 0.0973, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0357, "vega": 0.1688, "theta": -0.0265, "rho": -0.1549, "theo": 7.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IYY261218C00191000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 37.0, "iv": 0.128, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0337, "vega": 0.1567, "theta": -0.0252, "rho": 0.0309, "theo": 0.675, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00191000", "bid": 6.7, "bid_size": 12.0, "ask": 9.4, "ask_size": 12.0, "iv": 0.0867, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0319, "vega": 0.1502, "theta": -0.023, "rho": -0.1618, "theo": 8.5244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "IYY261218C00192000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 37.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1413, "gamma": 0.0296, "vega": 0.1386, "theta": -0.022, "rho": 0.0259, "theo": 0.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "IYY261218P00192000", "bid": 7.5, "bid_size": 12.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.0585, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.028, "vega": 0.1328, "theta": -0.0199, "rho": -0.1677, "theo": 9.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "IYY261218C00193000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 37.0, "iv": 0.1413, "open_interest": 0.0, "volume": 0.0, "delta": 0.1165, "gamma": 0.0258, "vega": 0.1208, "theta": -0.0192, "rho": 0.0212, "theo": 0.4162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "IYY261218P00193000", "bid": 8.3, "bid_size": 12.0, "ask": 11.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0242, "vega": 0.1167, "theta": -0.0171, "rho": -0.1725, "theo": 10.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "IYY261218C00194000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 37.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0951, "gamma": 0.022, "vega": 0.1068, "theta": -0.0167, "rho": 0.0172, "theo": 0.3276, "change": 0.0, "open": 0.0, "high": 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": "IYY261218P00194000", "bid": 9.2, "bid_size": 12.0, "ask": 12.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9089, "gamma": 0.0208, "vega": 0.1015, "theta": -0.0146, "rho": -0.1768, "theo": 11.1884, "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": 14.6999998092651}, {"option": "IYY270319C00169000", "bid": 16.0, "bid_size": 32.0, "ask": 19.7, "ask_size": 28.0, "iv": 0.2088, "open_interest": 1.0, "volume": 0.0, "delta": 0.7496, "gamma": 0.0126, "vega": 0.3419, "theta": -0.0274, "rho": 0.4061, "theo": 18.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.69, "last_trade_time": "2026-07-20T15:50:09", "percent_change": 0.0, "prev_day_close": 15.4999995231628}, {"option": "IYY270319P00169000", "bid": 1.75, "bid_size": 25.0, "ask": 4.8, "ask_size": 39.0, "iv": 0.2087, "open_interest": 0.0, "volume": 0.0, "delta": -0.2473, "gamma": 0.0128, "vega": 0.3442, "theta": -0.0294, "rho": -0.1655, "theo": 3.8647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "IYY270319C00170000", "bid": 15.2, "bid_size": 32.0, "ask": 18.9, "ask_size": 28.0, "iv": 0.2063, "open_interest": 0.0, "volume": 0.0, "delta": 0.7398, "gamma": 0.0132, "vega": 0.3483, "theta": -0.0274, "rho": 0.4037, "theo": 17.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "IYY270319P00170000", "bid": 1.95, "bid_size": 16.0, "ask": 5.0, "ask_size": 39.0, "iv": 0.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.2572, "gamma": 0.0134, "vega": 0.3516, "theta": -0.0293, "rho": -0.1717, "theo": 3.9694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IYY270319C00171000", "bid": 14.4, "bid_size": 22.0, "ask": 18.2, "ask_size": 25.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0138, "vega": 0.3545, "theta": -0.0274, "rho": 0.4009, "theo": 16.6701, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00171000", "bid": 2.15, "bid_size": 15.0, "ask": 5.2, "ask_size": 39.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.014, "vega": 0.359, "theta": -0.0292, "rho": -0.1784, "theo": 4.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "IYY270319C00172000", "bid": 13.6, "bid_size": 32.0, "ask": 17.4, "ask_size": 25.0, "iv": 0.2015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7186, "gamma": 0.0145, "vega": 0.3605, "theta": -0.0273, "rho": 0.3978, "theo": 15.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "IYY270319P00172000", "bid": 2.35, "bid_size": 16.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0146, "vega": 0.3657, "theta": -0.029, "rho": -0.185, "theo": 4.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "IYY270319C00173000", "bid": 12.8, "bid_size": 32.0, "ask": 16.6, "ask_size": 25.0, "iv": 0.198, "open_interest": 0.0, "volume": 0.0, "delta": 0.7069, "gamma": 0.0152, "vega": 0.3662, "theta": -0.0273, "rho": 0.3947, "theo": 14.9365, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00173000", "bid": 2.55, "bid_size": 16.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0154, "vega": 0.3726, "theta": -0.0289, "rho": -0.1918, "theo": 4.3257, "change": 0.0, "open": 0.0, "high": 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": "IYY270319C00174000", "bid": 11.9, "bid_size": 32.0, "ask": 15.8, "ask_size": 28.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0159, "vega": 0.375, "theta": -0.0272, "rho": 0.3918, "theo": 14.0792, "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": 11.6999998092651}, {"option": "IYY270319P00174000", "bid": 2.8, "bid_size": 15.0, "ask": 5.7, "ask_size": 39.0, "iv": 0.1935, "open_interest": 0.0, "volume": 0.0, "delta": -0.3037, "gamma": 0.0161, "vega": 0.3796, "theta": -0.0287, "rho": -0.1992, "theo": 4.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "IYY270319C00175000", "bid": 11.2, "bid_size": 32.0, "ask": 14.9, "ask_size": 25.0, "iv": 0.1889, "open_interest": 0.0, "volume": 0.0, "delta": 0.6812, "gamma": 0.0167, "vega": 0.3844, "theta": -0.0271, "rho": 0.3818, "theo": 13.2346, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00175000", "bid": 3.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.191, "open_interest": 0.0, "volume": 0.0, "delta": -0.3173, "gamma": 0.0169, "vega": 0.387, "theta": -0.0284, "rho": -0.2073, "theo": 4.6048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "IYY270319C00176000", "bid": 10.5, "bid_size": 32.0, "ask": 14.1, "ask_size": 25.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0174, "vega": 0.3906, "theta": -0.0269, "rho": 0.3763, "theo": 12.403, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00176000", "bid": 3.2, "bid_size": 15.0, "ask": 6.1, "ask_size": 39.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0177, "vega": 0.3942, "theta": -0.0282, "rho": -0.2164, "theo": 4.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "IYY270319C00177000", "bid": 9.6, "bid_size": 32.0, "ask": 13.4, "ask_size": 25.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": 0.6518, "gamma": 0.0183, "vega": 0.3963, "theta": -0.0267, "rho": 0.3706, "theo": 11.5825, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00177000", "bid": 2.25, "bid_size": 39.0, "ask": 6.4, "ask_size": 39.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": -0.3475, "gamma": 0.0185, "vega": 0.4005, "theta": -0.0279, "rho": -0.2242, "theo": 4.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "IYY270319C00178000", "bid": 9.0, "bid_size": 32.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": 0.6355, "gamma": 0.0191, "vega": 0.4014, "theta": -0.0265, "rho": 0.3649, "theo": 10.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "IYY270319P00178000", "bid": 2.55, "bid_size": 39.0, "ask": 6.7, "ask_size": 39.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.3642, "gamma": 0.0194, "vega": 0.4067, "theta": -0.0275, "rho": -0.2331, "theo": 5.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "IYY270319C00179000", "bid": 8.2, "bid_size": 32.0, "ask": 12.0, "ask_size": 25.0, "iv": 0.1757, "open_interest": 0.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.02, "vega": 0.411, "theta": -0.0262, "rho": 0.353, "theo": 9.9792, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00179000", "bid": 2.85, "bid_size": 39.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.3821, "gamma": 0.0203, "vega": 0.4129, "theta": -0.0272, "rho": -0.243, "theo": 5.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "IYY270319C00180000", "bid": 7.5, "bid_size": 32.0, "ask": 11.3, "ask_size": 28.0, "iv": 0.1723, "open_interest": 0.0, "volume": 0.0, "delta": 0.5995, "gamma": 0.0209, "vega": 0.416, "theta": -0.0259, "rho": 0.3446, "theo": 9.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IYY270319P00180000", "bid": 3.0, "bid_size": 39.0, "ask": 7.2, "ask_size": 39.0, "iv": 0.1573, "open_interest": 0.0, "volume": 0.0, "delta": -0.4014, "gamma": 0.0213, "vega": 0.4183, "theta": -0.0268, "rho": -0.2531, "theo": 5.5359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "IYY270319C00181000", "bid": 6.9, "bid_size": 32.0, "ask": 10.9, "ask_size": 39.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.5795, "gamma": 0.0218, "vega": 0.4201, "theta": -0.0255, "rho": 0.3359, "theo": 8.4619, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00181000", "bid": 3.5, "bid_size": 39.0, "ask": 7.5, "ask_size": 39.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": -0.422, "gamma": 0.0222, "vega": 0.4227, "theta": -0.0263, "rho": -0.2631, "theo": 5.7795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "IYY270319C00182000", "bid": 6.1, "bid_size": 32.0, "ask": 10.1, "ask_size": 39.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": 0.5582, "gamma": 0.0227, "vega": 0.4232, "theta": -0.0252, "rho": 0.3277, "theo": 7.7351, "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": 6.40000009536743}, {"option": "IYY270319P00182000", "bid": 3.9, "bid_size": 39.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0231, "vega": 0.4263, "theta": -0.0258, "rho": -0.2726, "theo": 6.0485, "change": 0.0, "open": 0.0, "high": 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": "IYY270319C00183000", "bid": 5.5, "bid_size": 32.0, "ask": 9.5, "ask_size": 39.0, "iv": 0.1646, "open_interest": 0.0, "volume": 0.0, "delta": 0.5356, "gamma": 0.0235, "vega": 0.428, "theta": -0.0247, "rho": 0.3113, "theo": 7.0387, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00183000", "bid": 4.2, "bid_size": 39.0, "ask": 8.1, "ask_size": 39.0, "iv": 0.1492, "open_interest": 0.0, "volume": 0.0, "delta": -0.4674, "gamma": 0.024, "vega": 0.4287, "theta": -0.0253, "rho": -0.2839, "theo": 6.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "IYY270319C00184000", "bid": 5.0, "bid_size": 32.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.1665, "open_interest": 0.0, "volume": 0.0, "delta": 0.5117, "gamma": 0.0242, "vega": 0.4293, "theta": -0.0242, "rho": 0.2998, "theo": 6.3798, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00184000", "bid": 4.6, "bid_size": 39.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.1478, "open_interest": 0.0, "volume": 0.0, "delta": -0.4922, "gamma": 0.0248, "vega": 0.4298, "theta": -0.0248, "rho": -0.2941, "theo": 6.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "IYY270319C00185000", "bid": 4.3, "bid_size": 39.0, "ask": 8.6, "ask_size": 39.0, "iv": 0.1621, "open_interest": 0.0, "volume": 0.0, "delta": 0.4865, "gamma": 0.0249, "vega": 0.4295, "theta": -0.0236, "rho": 0.2892, "theo": 5.7553, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00185000", "bid": 5.3, "bid_size": 32.0, "ask": 8.9, "ask_size": 32.0, "iv": 0.1469, "open_interest": 0.0, "volume": 0.0, "delta": -0.5184, "gamma": 0.0256, "vega": 0.4291, "theta": -0.0242, "rho": -0.3044, "theo": 7.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "IYY270319C00186000", "bid": 3.9, "bid_size": 32.0, "ask": 7.9, "ask_size": 39.0, "iv": 0.1595, "open_interest": 0.0, "volume": 0.0, "delta": 0.4605, "gamma": 0.0254, "vega": 0.4279, "theta": -0.0231, "rho": 0.2705, "theo": 5.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27500009536743}, {"option": "IYY270319P00186000", "bid": 5.8, "bid_size": 25.0, "ask": 9.4, "ask_size": 32.0, "iv": 0.1454, "open_interest": 0.0, "volume": 0.0, "delta": -0.5455, "gamma": 0.0262, "vega": 0.4261, "theta": -0.0235, "rho": -0.3155, "theo": 7.478, "change": 0.0, "open": 0.0, "high": 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": "IYY270319C00187000", "bid": 3.3, "bid_size": 39.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.1563, "open_interest": 0.0, "volume": 0.0, "delta": 0.434, "gamma": 0.0257, "vega": 0.4248, "theta": -0.0225, "rho": 0.2572, "theo": 4.6436, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00187000", "bid": 6.1, "bid_size": 32.0, "ask": 9.9, "ask_size": 32.0, "iv": 0.141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0266, "vega": 0.4219, "theta": -0.0229, "rho": -0.3209, "theo": 7.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IYY270319C00188000", "bid": 2.8, "bid_size": 39.0, "ask": 6.8, "ask_size": 39.0, "iv": 0.1527, "open_interest": 0.0, "volume": 0.0, "delta": 0.4071, "gamma": 0.0258, "vega": 0.4208, "theta": -0.0218, "rho": 0.246, "theo": 4.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "IYY270319P00188000", "bid": 6.6, "bid_size": 28.0, "ask": 10.3, "ask_size": 32.0, "iv": 0.137, "open_interest": 0.0, "volume": 0.0, "delta": -0.6015, "gamma": 0.0268, "vega": 0.4149, "theta": -0.0222, "rho": -0.3295, "theo": 8.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "IYY270319C00189000", "bid": 2.35, "bid_size": 39.0, "ask": 5.2, "ask_size": 15.0, "iv": 0.1368, "open_interest": 0.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.0256, "vega": 0.4118, "theta": -0.0212, "rho": 0.2256, "theo": 3.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "IYY270319P00189000", "bid": 7.2, "bid_size": 28.0, "ask": 10.9, "ask_size": 32.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0268, "vega": 0.4059, "theta": -0.0216, "rho": -0.3358, "theo": 9.0383, "change": 0.0, "open": 0.0, "high": 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": "IYY270319C00190000", "bid": 1.85, "bid_size": 39.0, "ask": 4.9, "ask_size": 25.0, "iv": 0.1352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0253, "vega": 0.4043, "theta": -0.0206, "rho": 0.213, "theo": 3.3491, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00190000", "bid": 7.8, "bid_size": 25.0, "ask": 11.5, "ask_size": 32.0, "iv": 0.1342, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0265, "vega": 0.3953, "theta": -0.0209, "rho": -0.34, "theo": 9.663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "IYY270319C00191000", "bid": 1.5, "bid_size": 39.0, "ask": 4.5, "ask_size": 28.0, "iv": 0.1337, "open_interest": 0.0, "volume": 0.0, "delta": 0.3301, "gamma": 0.0247, "vega": 0.3948, "theta": -0.02, "rho": 0.1957, "theo": 3.0145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "IYY270319P00191000", "bid": 8.5, "bid_size": 28.0, "ask": 12.1, "ask_size": 32.0, "iv": 0.133, "open_interest": 0.0, "volume": 0.0, "delta": -0.6826, "gamma": 0.026, "vega": 0.3825, "theta": -0.0202, "rho": -0.3455, "theo": 10.3377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "IYY270319C00192000", "bid": 1.05, "bid_size": 39.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.1313, "open_interest": 0.0, "volume": 0.0, "delta": 0.3071, "gamma": 0.024, "vega": 0.382, "theta": -0.0194, "rho": 0.1833, "theo": 2.7307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "IYY270319P00192000", "bid": 9.1, "bid_size": 26.0, "ask": 12.7, "ask_size": 28.0, "iv": 0.1297, "open_interest": 0.0, "volume": 0.0, "delta": -0.707, "gamma": 0.0254, "vega": 0.37, "theta": -0.0196, "rho": -0.3436, "theo": 11.058, "change": 0.0, "open": 0.0, "high": 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": "IYY270319C00193000", "bid": 0.7, "bid_size": 39.0, "ask": 3.9, "ask_size": 32.0, "iv": 0.1296, "open_interest": 0.0, "volume": 0.0, "delta": 0.2856, "gamma": 0.0231, "vega": 0.3722, "theta": -0.0188, "rho": 0.173, "theo": 2.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500004805624}, {"option": "IYY270319P00193000", "bid": 8.8, "bid_size": 12.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.1145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7297, "gamma": 0.0245, "vega": 0.3559, "theta": -0.019, "rho": -0.3446, "theo": 11.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "IYY270319C00194000", "bid": 0.35, "bid_size": 39.0, "ask": 3.6, "ask_size": 32.0, "iv": 0.1271, "open_interest": 0.0, "volume": 0.0, "delta": 0.2658, "gamma": 0.0221, "vega": 0.3596, "theta": -0.0183, "rho": 0.1582, "theo": 2.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "IYY270319P00194000", "bid": 9.5, "bid_size": 12.0, "ask": 14.2, "ask_size": 12.0, "iv": 0.111, "open_interest": 0.0, "volume": 0.0, "delta": -0.7506, "gamma": 0.0236, "vega": 0.3409, "theta": -0.0183, "rho": -0.347, "theo": 12.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "IYY270319C00195000", "bid": 0.05, "bid_size": 666.0, "ask": 3.4, "ask_size": 32.0, "iv": 0.126, "open_interest": 0.0, "volume": 0.0, "delta": 0.2479, "gamma": 0.0211, "vega": 0.346, "theta": -0.0178, "rho": 0.1484, "theo": 2.0896, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00195000", "bid": 10.2, "bid_size": 12.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.1056, "open_interest": 0.0, "volume": 0.0, "delta": -0.7695, "gamma": 0.0225, "vega": 0.3273, "theta": -0.0177, "rho": -0.3425, "theo": 13.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "IYY270319C00196000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 32.0, "iv": 0.1282, "open_interest": 0.0, "volume": 0.0, "delta": 0.2315, "gamma": 0.0201, "vega": 0.3358, "theta": -0.0174, "rho": 0.1402, "theo": 1.9321, "change": 0.0, "open": 0.0, "high": 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": "IYY270319P00196000", "bid": 10.9, "bid_size": 13.0, "ask": 15.6, "ask_size": 12.0, "iv": 0.0972, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 0.0215, "vega": 0.3134, "theta": -0.0172, "rho": -0.3413, "theo": 14.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "IYY270319C00197000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 39.0, "iv": 0.1308, "open_interest": 0.0, "volume": 0.0, "delta": 0.2166, "gamma": 0.0191, "vega": 0.3258, "theta": -0.017, "rho": 0.1289, "theo": 1.7939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "IYY270319P00197000", "bid": 11.7, "bid_size": 17.0, "ask": 16.6, "ask_size": 12.0, "iv": 0.0965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8022, "gamma": 0.0204, "vega": 0.2993, "theta": -0.0166, "rho": -0.3399, "theo": 15.1602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "IYY270617C00175000", "bid": 12.7, "bid_size": 2.0, "ask": 17.6, "ask_size": 1.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.0138, "vega": 0.5106, "theta": -0.0189, "rho": 0.5649, "theo": 14.7937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "IYY270617P00175000", "bid": 3.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 2.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0138, "vega": 0.514, "theta": -0.0207, "rho": -0.3758, "theo": 6.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "IYY270617C00176000", "bid": 11.9, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.6338, "gamma": 0.0143, "vega": 0.5164, "theta": -0.0188, "rho": 0.5616, "theo": 13.997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "IYY270617P00176000", "bid": 3.9, "bid_size": 2.0, "ask": 8.8, "ask_size": 2.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.3553, "gamma": 0.0144, "vega": 0.5205, "theta": -0.0204, "rho": -0.3881, "theo": 6.7407, "change": 0.0, "open": 0.0, "high": 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": "IYY270617C00177000", "bid": 11.1, "bid_size": 3.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.6206, "gamma": 0.0148, "vega": 0.5215, "theta": -0.0187, "rho": 0.5544, "theo": 13.2112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "IYY270617P00177000", "bid": 4.3, "bid_size": 1.0, "ask": 9.2, "ask_size": 3.0, "iv": 0.1749, "open_interest": 0.0, "volume": 0.0, "delta": -0.3688, "gamma": 0.0149, "vega": 0.5266, "theta": -0.0202, "rho": -0.4017, "theo": 6.938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "IYY270617C00178000", "bid": 10.4, "bid_size": 2.0, "ask": 15.2, "ask_size": 1.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0153, "vega": 0.5307, "theta": -0.0186, "rho": 0.5409, "theo": 12.4374, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00178000", "bid": 4.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 3.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3829, "gamma": 0.0154, "vega": 0.5325, "theta": -0.0199, "rho": -0.4124, "theo": 7.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "IYY270617C00179000", "bid": 9.7, "bid_size": 2.0, "ask": 14.5, "ask_size": 1.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": 0.592, "gamma": 0.0158, "vega": 0.5357, "theta": -0.0185, "rho": 0.5355, "theo": 11.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "IYY270617P00179000", "bid": 5.0, "bid_size": 1.0, "ask": 9.9, "ask_size": 3.0, "iv": 0.1718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0159, "vega": 0.5379, "theta": -0.0196, "rho": -0.4259, "theo": 7.3755, "change": 0.0, "open": 0.0, "high": 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": "IYY270617C00180000", "bid": 9.1, "bid_size": 2.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": 0.5766, "gamma": 0.0164, "vega": 0.5401, "theta": -0.0184, "rho": 0.5285, "theo": 10.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "IYY270617P00180000", "bid": 5.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.0165, "vega": 0.5425, "theta": -0.0193, "rho": -0.4406, "theo": 7.62, "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": 9.5}, {"option": "IYY270617C00181000", "bid": 8.3, "bid_size": 1.0, "ask": 12.9, "ask_size": 1.0, "iv": 0.1695, "open_interest": 0.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.0168, "vega": 0.5438, "theta": -0.0182, "rho": 0.5173, "theo": 10.233, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00181000", "bid": 5.7, "bid_size": 1.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.1675, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.017, "vega": 0.5466, "theta": -0.0189, "rho": -0.4561, "theo": 7.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.89999985694885}, {"option": "IYY270617C00182000", "bid": 7.6, "bid_size": 2.0, "ask": 12.3, "ask_size": 1.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.5436, "gamma": 0.0173, "vega": 0.5467, "theta": -0.0181, "rho": 0.5078, "theo": 9.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "IYY270617P00182000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.1659, "open_interest": 0.0, "volume": 0.0, "delta": -0.4474, "gamma": 0.0176, "vega": 0.5497, "theta": -0.0186, "rho": -0.4687, "theo": 8.1785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "IYY270617C00183000", "bid": 7.0, "bid_size": 2.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.0178, "vega": 0.5508, "theta": -0.0179, "rho": 0.4937, "theo": 8.8628, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00183000", "bid": 6.5, "bid_size": 1.0, "ask": 11.4, "ask_size": 3.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.018, "vega": 0.552, "theta": -0.0182, "rho": -0.4832, "theo": 8.4915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "IYY270617C00184000", "bid": 6.3, "bid_size": 2.0, "ask": 11.2, "ask_size": 1.0, "iv": 0.163, "open_interest": 0.0, "volume": 0.0, "delta": 0.5077, "gamma": 0.0182, "vega": 0.552, "theta": -0.0176, "rho": 0.4786, "theo": 8.2219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "IYY270617P00184000", "bid": 7.0, "bid_size": 1.0, "ask": 11.9, "ask_size": 3.0, "iv": 0.1637, "open_interest": 0.0, "volume": 0.0, "delta": -0.4842, "gamma": 0.0185, "vega": 0.5532, "theta": -0.0178, "rho": -0.4994, "theo": 8.8321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "IYY270617C00185000", "bid": 5.7, "bid_size": 1.0, "ask": 10.1, "ask_size": 1.0, "iv": 0.1548, "open_interest": 0.0, "volume": 0.0, "delta": 0.4888, "gamma": 0.0186, "vega": 0.5524, "theta": -0.0174, "rho": 0.4647, "theo": 7.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.04, "last_trade_time": "2026-11-05T09:47:27", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "IYY270617P00185000", "bid": 7.3, "bid_size": 4.0, "ask": 12.3, "ask_size": 4.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.5036, "gamma": 0.0189, "vega": 0.553, "theta": -0.0174, "rho": -0.5163, "theo": 9.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "IYY270617C00186000", "bid": 5.1, "bid_size": 1.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": 0.4692, "gamma": 0.0189, "vega": 0.5519, "theta": -0.0171, "rho": 0.4543, "theo": 7.0256, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00186000", "bid": 7.9, "bid_size": 1.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.1602, "open_interest": 0.0, "volume": 0.0, "delta": -0.5235, "gamma": 0.0193, "vega": 0.5517, "theta": -0.0169, "rho": -0.527, "theo": 9.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6000003814697}, {"option": "IYY270617C00187000", "bid": 4.5, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.1502, "open_interest": 0.0, "volume": 0.0, "delta": 0.4494, "gamma": 0.0191, "vega": 0.5491, "theta": -0.0168, "rho": 0.4315, "theo": 6.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "IYY270617P00187000", "bid": 8.3, "bid_size": 1.0, "ask": 13.2, "ask_size": 3.0, "iv": 0.1571, "open_interest": 0.0, "volume": 0.0, "delta": -0.5439, "gamma": 0.0196, "vega": 0.5486, "theta": -0.0165, "rho": -0.5427, "theo": 10.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "IYY270617C00188000", "bid": 3.9, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0193, "vega": 0.5458, "theta": -0.0166, "rho": 0.4149, "theo": 5.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "IYY270617P00188000", "bid": 9.0, "bid_size": 3.0, "ask": 13.9, "ask_size": 2.0, "iv": 0.1592, "open_interest": 0.0, "volume": 0.0, "delta": -0.5646, "gamma": 0.0198, "vega": 0.5449, "theta": -0.016, "rho": -0.5563, "theo": 10.5253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6000003814697}, {"option": "IYY270617C00189000", "bid": 3.3, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 0.145, "open_interest": 0.0, "volume": 0.0, "delta": 0.4094, "gamma": 0.0193, "vega": 0.5416, "theta": -0.0162, "rho": 0.4008, "theo": 5.5033, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00189000", "bid": 9.3, "bid_size": 4.0, "ask": 14.3, "ask_size": 4.0, "iv": 0.1545, "open_interest": 0.0, "volume": 0.0, "delta": -0.5853, "gamma": 0.0199, "vega": 0.539, "theta": -0.0156, "rho": -0.5673, "theo": 11.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "IYY270617C00190000", "bid": 2.8, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.1415, "open_interest": 0.0, "volume": 0.0, "delta": 0.3894, "gamma": 0.0193, "vega": 0.5364, "theta": -0.016, "rho": 0.3836, "theo": 5.069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "IYY270617P00190000", "bid": 10.0, "bid_size": 1.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.6059, "gamma": 0.0199, "vega": 0.5312, "theta": -0.0151, "rho": -0.5778, "theo": 11.6008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "IYY270617C00191000", "bid": 2.3, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 0.1384, "open_interest": 0.0, "volume": 0.0, "delta": 0.3701, "gamma": 0.0191, "vega": 0.5267, "theta": -0.0156, "rho": 0.3617, "theo": 4.6806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "IYY270617P00191000", "bid": 10.4, "bid_size": 3.0, "ask": 15.4, "ask_size": 3.0, "iv": 0.1514, "open_interest": 0.0, "volume": 0.0, "delta": -0.6261, "gamma": 0.0198, "vega": 0.5234, "theta": -0.0147, "rho": -0.5884, "theo": 12.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "IYY270617C00192000", "bid": 1.8, "bid_size": 2.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.1358, "open_interest": 0.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0189, "vega": 0.5189, "theta": -0.0154, "rho": 0.3462, "theo": 4.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "IYY270617P00192000", "bid": 11.0, "bid_size": 3.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.1503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0197, "vega": 0.5139, "theta": -0.0142, "rho": -0.5997, "theo": 12.8344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "IYY270617C00193000", "bid": 1.3, "bid_size": 2.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1319, "open_interest": 0.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0186, "vega": 0.5111, "theta": -0.0151, "rho": 0.3318, "theo": 4.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "IYY270617P00193000", "bid": 11.1, "bid_size": 3.0, "ask": 16.1, "ask_size": 3.0, "iv": 0.1389, "open_interest": 0.0, "volume": 0.0, "delta": -0.6647, "gamma": 0.0194, "vega": 0.5029, "theta": -0.0138, "rho": -0.5988, "theo": 13.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "IYY270617C00194000", "bid": 1.1, "bid_size": 2.0, "ask": 6.0, "ask_size": 3.0, "iv": 0.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.3158, "gamma": 0.0182, "vega": 0.4989, "theta": -0.0148, "rho": 0.3111, "theo": 3.725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "IYY270617P00194000", "bid": 12.1, "bid_size": 3.0, "ask": 17.1, "ask_size": 3.0, "iv": 0.1449, "open_interest": 0.0, "volume": 0.0, "delta": -0.6829, "gamma": 0.0191, "vega": 0.4904, "theta": -0.0134, "rho": -0.6089, "theo": 14.2158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "IYY270617C00195000", "bid": 0.7, "bid_size": 2.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0177, "vega": 0.488, "theta": -0.0145, "rho": 0.2962, "theo": 3.474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "IYY270617P00195000", "bid": 12.8, "bid_size": 1.0, "ask": 17.7, "ask_size": 2.0, "iv": 0.1436, "open_interest": 0.0, "volume": 0.0, "delta": -0.7001, "gamma": 0.0187, "vega": 0.4799, "theta": -0.013, "rho": -0.6135, "theo": 14.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7000002861023}, {"option": "IYY270617C00196000", "bid": 0.4, "bid_size": 3.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.1294, "open_interest": 0.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.0172, "vega": 0.4782, "theta": -0.0142, "rho": 0.2829, "theo": 3.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "IYY270617P00196000", "bid": 13.3, "bid_size": 3.0, "ask": 18.3, "ask_size": 3.0, "iv": 0.1397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.0183, "vega": 0.4675, "theta": -0.0126, "rho": -0.6128, "theo": 15.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7999992370605}, {"option": "IYY270617C00197000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1276, "open_interest": 0.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.0167, "vega": 0.4694, "theta": -0.014, "rho": 0.2717, "theo": 3.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "IYY270617P00197000", "bid": 14.0, "bid_size": 3.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.1385, "open_interest": 0.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.0179, "vega": 0.4541, "theta": -0.0122, "rho": -0.6059, "theo": 16.5128, "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": 19.6000003814697}, {"option": "IYY270617C00198000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.1315, "open_interest": 0.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.0162, "vega": 0.456, "theta": -0.0138, "rho": 0.2542, "theo": 2.8683, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00198000", "bid": 14.7, "bid_size": 1.0, "ask": 19.6, "ask_size": 2.0, "iv": 0.1357, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.0174, "vega": 0.4401, "theta": -0.0118, "rho": -0.6112, "theo": 17.3284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "IYY270617C00199000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 31.0, "iv": 0.136, "open_interest": 0.0, "volume": 0.0, "delta": 0.2445, "gamma": 0.0156, "vega": 0.444, "theta": -0.0136, "rho": 0.2429, "theo": 2.716, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00199000", "bid": 15.3, "bid_size": 3.0, "ask": 20.3, "ask_size": 3.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0169, "vega": 0.4287, "theta": -0.0115, "rho": -0.6102, "theo": 18.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7999992370605}, {"option": "IYY270617C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 32.0, "iv": 0.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.233, "gamma": 0.0151, "vega": 0.434, "theta": -0.0133, "rho": 0.2324, "theo": 2.5733, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00200000", "bid": 16.1, "bid_size": 3.0, "ask": 21.1, "ask_size": 3.0, "iv": 0.132, "open_interest": 0.0, "volume": 0.0, "delta": -0.7718, "gamma": 0.0164, "vega": 0.4173, "theta": -0.0112, "rho": -0.6092, "theo": 19.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "IYY270617C00205000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 39.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": 0.1867, "gamma": 0.0125, "vega": 0.3834, "theta": -0.0125, "rho": 0.1862, "theo": 2.0444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "IYY270617P00205000", "bid": 20.2, "bid_size": 3.0, "ask": 25.2, "ask_size": 3.0, "iv": 0.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0139, "vega": 0.3577, "theta": -0.0095, "rho": -0.5843, "theo": 23.4596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "IYY270617C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 39.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.1542, "gamma": 0.0103, "vega": 0.3406, "theta": -0.0118, "rho": 0.1535, "theo": 1.71, "change": 0.0, "open": 0.0, "high": 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": "IYY270617P00210000", "bid": 25.3, "bid_size": 1.0, "ask": 30.2, "ask_size": 2.0, "iv": 0.1482, "open_interest": 0.0, "volume": 0.0, "delta": -0.8579, "gamma": 0.0116, "vega": 0.305, "theta": -0.0079, "rho": -0.546, "theo": 28.1072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4000005722046}, {"option": "IYY270617C00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 15.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1308, "gamma": 0.0087, "vega": 0.3087, "theta": -0.0113, "rho": 0.1302, "theo": 1.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "IYY270617P00215000", "bid": 30.5, "bid_size": 3.0, "ask": 35.5, "ask_size": 3.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0098, "vega": 0.2669, "theta": -0.0063, "rho": -0.521, "theo": 32.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4000015258789}], "symbol": "IYY", "security_type": "stock", "exchange_id": 3, "current_price": 183.14, "price_change": 4.33, "price_change_percent": 2.4216, "bid": 182.95, "ask": 184.12, "bid_size": 1400, "ask_size": 1600, "open": 180.62, "high": 183.6099, "low": 180.62, "close": 183.14, "prev_day_close": 178.81, "volume": 22386, "iv30": 15.401, "iv30_change": -2.504, "iv30_change_percent": -13.9849, "seqno": 10402793286, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "IYY"}