{"timestamp": "2026-11-09 00:32:11", "data": {"options": [{"option": "LOW261113C00110000", "bid": 113.4, "bid_size": 49.0, "ask": 116.9, "ask_size": 4.0, "iv": 2.5817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0004, "theta": -0.0035, "rho": 0.021, "theo": 114.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.199996948242}, {"option": "LOW261113P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 2.6666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0004, "theta": -0.0035, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00115000", "bid": 108.4, "bid_size": 36.0, "ask": 111.9, "ask_size": 9.0, "iv": 2.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0005, "theta": -0.0038, "rho": 0.022, "theo": 109.6902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.25}, {"option": "LOW261113P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 2.5174, "open_interest": 1.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0005, "theta": -0.0038, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-01T10:15:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261113C00120000", "bid": 103.3, "bid_size": 54.0, "ask": 106.2, "ask_size": 8.0, "iv": 1.7594, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0006, "theta": -0.0043, "rho": 0.023, "theo": 104.6952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "LOW261113P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 2.3744, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0006, "theta": -0.0043, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00125000", "bid": 98.6, "bid_size": 39.0, "ask": 101.9, "ask_size": 9.0, "iv": 2.2251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0007, "theta": -0.0048, "rho": 0.0239, "theo": 99.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.199996948242}, {"option": "LOW261113P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 2.237, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0007, "theta": -0.0048, "rho": 0.0, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00130000", "bid": 93.3, "bid_size": 52.0, "ask": 96.9, "ask_size": 8.0, "iv": 1.9855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0053, "rho": 0.0249, "theo": 94.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.1999969482422}, {"option": "LOW261113P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 2.1046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0053, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00135000", "bid": 88.7, "bid_size": 27.0, "ask": 91.9, "ask_size": 9.0, "iv": 1.9908, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.001, "theta": -0.0059, "rho": 0.0258, "theo": 89.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "LOW261113P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.9769, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.001, "theta": -0.0059, "rho": 0.0, "theo": 0.0094, "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": 0.574999988079071}, {"option": "LOW261113C00140000", "bid": 84.1, "bid_size": 4.0, "ask": 86.9, "ask_size": 7.0, "iv": 1.9654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0067, "rho": 0.0268, "theo": 84.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "LOW261113P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.8535, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0012, "theta": -0.0067, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00145000", "bid": 79.1, "bid_size": 3.0, "ask": 81.9, "ask_size": 10.0, "iv": 1.8381, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0076, "rho": 0.0277, "theo": 79.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "LOW261113P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.7338, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0014, "theta": -0.0076, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261113C00150000", "bid": 73.3, "bid_size": 53.0, "ask": 76.9, "ask_size": 12.0, "iv": 1.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0086, "rho": 0.0286, "theo": 74.7289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1999969482422}, {"option": "LOW261113P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.6177, "open_interest": 7.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0086, "rho": -0.0001, "theo": 0.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T11:29:36", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261113C00155000", "bid": 68.4, "bid_size": 48.0, "ask": 71.9, "ask_size": 11.0, "iv": 1.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.002, "theta": -0.0099, "rho": 0.0296, "theo": 69.7356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "LOW261113P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 1.5048, "open_interest": 12.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.002, "theta": -0.0099, "rho": -0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T13:43:24", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261113C00160000", "bid": 64.1, "bid_size": 9.0, "ask": 66.8, "ask_size": 8.0, "iv": 1.4588, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0114, "rho": 0.0305, "theo": 64.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.19, "last_trade_time": "2026-10-20T15:10:34", "percent_change": 0.0, "prev_day_close": 65.2500019073486}, {"option": "LOW261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 1.3948, "open_interest": 15.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0003, "vega": 0.0024, "theta": -0.0114, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-28T11:38:16", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261113C00162500", "bid": 61.3, "bid_size": 23.0, "ask": 64.2, "ask_size": 12.0, "iv": 1.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0123, "rho": 0.031, "theo": 62.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.7499980926514}, {"option": "LOW261113P00162500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 73.0, "iv": 1.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0003, "vega": 0.0027, "theta": -0.0123, "rho": -0.0001, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00165000", "bid": 58.8, "bid_size": 23.0, "ask": 61.8, "ask_size": 13.0, "iv": 1.2865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0004, "vega": 0.003, "theta": -0.0133, "rho": 0.0315, "theo": 59.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "LOW261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 95.0, "iv": 1.0977, "open_interest": 146.0, "volume": 1.0, "delta": -0.0031, "gamma": 0.0004, "vega": 0.003, "theta": -0.0133, "rho": -0.0001, "theo": 0.0238, "change": 0.095, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T15:41:26", "percent_change": 54.2857, "prev_day_close": 0.224999994039536}, {"option": "LOW261113C00167500", "bid": 56.3, "bid_size": 23.0, "ask": 59.4, "ask_size": 12.0, "iv": 1.253, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0144, "rho": 0.0319, "theo": 57.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "LOW261113P00167500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 1.2346, "open_interest": 0.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0004, "vega": 0.0033, "theta": -0.0144, "rho": -0.0001, "theo": 0.0262, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00170000", "bid": 53.8, "bid_size": 17.0, "ask": 56.7, "ask_size": 8.0, "iv": 1.1593, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0156, "rho": 0.0324, "theo": 54.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.59, "last_trade_time": "2026-10-20T15:10:34", "percent_change": 0.0, "prev_day_close": 55.3500003814697}, {"option": "LOW261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.8213, "open_interest": 69.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0156, "rho": -0.0002, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T09:42:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LOW261113C00172500", "bid": 51.6, "bid_size": 18.0, "ask": 54.4, "ask_size": 12.0, "iv": 1.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0006, "vega": 0.0041, "theta": -0.017, "rho": 0.0328, "theo": 52.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "LOW261113P00172500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 70.0, "iv": 1.0445, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0006, "vega": 0.0042, "theta": -0.017, "rho": -0.0002, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00175000", "bid": 48.8, "bid_size": 23.0, "ask": 51.6, "ask_size": 11.0, "iv": 1.0359, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0186, "rho": 0.0333, "theo": 49.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "LOW261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 141.0, "iv": 0.9298, "open_interest": 85.0, "volume": 1.0, "delta": -0.0052, "gamma": 0.0007, "vega": 0.0047, "theta": -0.0186, "rho": -0.0002, "theo": 0.0356, "change": -0.325, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:55:23", "percent_change": -86.6667, "prev_day_close": 0.25}, {"option": "LOW261113C00177500", "bid": 46.3, "bid_size": 23.0, "ask": 49.4, "ask_size": 11.0, "iv": 1.0417, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0204, "rho": 0.0337, "theo": 47.2779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "LOW261113P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 78.0, "iv": 0.9484, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0204, "rho": -0.0002, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00180000", "bid": 43.8, "bid_size": 19.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.9731, "open_interest": 10.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0009, "vega": 0.006, "theta": -0.0224, "rho": 0.0342, "theo": 44.785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.4, "last_trade_time": "2026-11-04T15:10:01", "percent_change": 0.0, "prev_day_close": 45.3500003814697}, {"option": "LOW261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 109.0, "iv": 0.901, "open_interest": 72.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0009, "vega": 0.006, "theta": -0.0224, "rho": -0.0003, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T11:12:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LOW261113C00182500", "bid": 41.3, "bid_size": 23.0, "ask": 44.3, "ask_size": 10.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0248, "rho": 0.0346, "theo": 42.293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "LOW261113P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 100.0, "iv": 0.8539, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0011, "vega": 0.0069, "theta": -0.0248, "rho": -0.0003, "theo": 0.0507, "change": 0.0, "open": 0.0, "high": 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": "LOW261113C00185000", "bid": 38.8, "bid_size": 22.0, "ask": 41.9, "ask_size": 8.0, "iv": 0.8883, "open_interest": 66.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0276, "rho": 0.035, "theo": 39.8023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.55, "last_trade_time": "2026-11-05T11:29:01", "percent_change": 0.0, "prev_day_close": 40.4000015258789}, {"option": "LOW261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 114.0, "iv": 0.7507, "open_interest": 216.0, "volume": 1.0, "delta": -0.0093, "gamma": 0.0013, "vega": 0.0079, "theta": -0.0276, "rho": -0.0004, "theo": 0.0579, "change": -0.065, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-06T15:41:26", "percent_change": -17.3333, "prev_day_close": 0.25}, {"option": "LOW261113C00187500", "bid": 36.3, "bid_size": 23.0, "ask": 39.4, "ask_size": 11.0, "iv": 0.8379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0016, "vega": 0.0091, "theta": -0.0308, "rho": 0.0354, "theo": 37.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8500003814697}, {"option": "LOW261113P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 95.0, "iv": 0.7795, "open_interest": 1.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0016, "vega": 0.0092, "theta": -0.0309, "rho": -0.0004, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T15:43:34", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "LOW261113C00190000", "bid": 33.8, "bid_size": 26.0, "ask": 36.9, "ask_size": 14.0, "iv": 0.7878, "open_interest": 61.0, "volume": 1.0, "delta": 0.9868, "gamma": 0.0019, "vega": 0.0106, "theta": -0.0347, "rho": 0.0358, "theo": 34.826, "change": -2.4, "open": 35.45, "high": 35.45, "low": 35.45, "tick": "down", "last_trade_price": 35.45, "last_trade_time": "2026-11-06T11:06:45", "percent_change": -6.34082, "prev_day_close": 35.25}, {"option": "LOW261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 121.0, "iv": 0.7146, "open_interest": 66.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.002, "vega": 0.0107, "theta": -0.0347, "rho": -0.0005, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T11:22:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LOW261113C00192500", "bid": 31.3, "bid_size": 26.0, "ask": 34.4, "ask_size": 12.0, "iv": 0.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0024, "vega": 0.0125, "theta": -0.0393, "rho": 0.0362, "theo": 32.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "LOW261113P00192500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 123.0, "iv": 0.7017, "open_interest": 20.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0024, "vega": 0.0125, "theta": -0.0394, "rho": -0.0006, "theo": 0.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-02T15:20:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LOW261113C00195000", "bid": 28.8, "bid_size": 28.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.7012, "open_interest": 32.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.003, "vega": 0.0148, "theta": -0.0449, "rho": 0.0365, "theo": 29.861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.17, "last_trade_time": "2026-11-03T14:16:01", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "LOW261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 110.0, "iv": 0.5414, "open_interest": 1007.0, "volume": 1.0, "delta": -0.0192, "gamma": 0.003, "vega": 0.0148, "theta": -0.045, "rho": -0.0008, "theo": 0.1081, "change": 0.1, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T13:55:26", "percent_change": 100.0, "prev_day_close": 0.174999997019768}, {"option": "LOW261113C00197500", "bid": 26.7, "bid_size": 20.0, "ask": 29.2, "ask_size": 14.0, "iv": 0.6628, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0038, "vega": 0.0178, "theta": -0.0519, "rho": 0.0368, "theo": 27.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "LOW261113P00197500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 116.0, "iv": 0.523, "open_interest": 59.0, "volume": 1.0, "delta": -0.0238, "gamma": 0.0038, "vega": 0.0178, "theta": -0.052, "rho": -0.001, "theo": 0.1308, "change": -0.055, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T13:55:26", "percent_change": -14.6667, "prev_day_close": 0.224999994039536}, {"option": "LOW261113C00200000", "bid": 24.2, "bid_size": 37.0, "ask": 26.7, "ask_size": 58.0, "iv": 0.6122, "open_interest": 179.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0048, "vega": 0.0215, "theta": -0.0606, "rho": 0.037, "theo": 24.9185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.79, "last_trade_time": "2026-11-05T10:05:19", "percent_change": 0.0, "prev_day_close": 25.4499998092651}, {"option": "LOW261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 33.0, "iv": 0.4338, "open_interest": 188.0, "volume": 3.0, "delta": -0.0299, "gamma": 0.0048, "vega": 0.0215, "theta": -0.0608, "rho": -0.0012, "theo": 0.1614, "change": -0.005, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T14:07:55", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "LOW261113C00202500", "bid": 21.4, "bid_size": 28.0, "ask": 24.4, "ask_size": 12.0, "iv": 0.5509, "open_interest": 29.0, "volume": 2.0, "delta": 0.9617, "gamma": 0.0062, "vega": 0.0264, "theta": -0.0718, "rho": 0.0371, "theo": 22.4632, "change": -7.25, "open": 18.25, "high": 18.25, "low": 18.25, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-11-06T09:32:01", "percent_change": -28.4314, "prev_day_close": 22.8999996185303}, {"option": "LOW261113P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 95.0, "iv": 0.4284, "open_interest": 19.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0062, "vega": 0.0264, "theta": -0.072, "rho": -0.0015, "theo": 0.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T15:48:46", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "LOW261113C00205000", "bid": 19.0, "bid_size": 68.0, "ask": 21.9, "ask_size": 41.0, "iv": 0.5106, "open_interest": 342.0, "volume": 4.0, "delta": 0.9498, "gamma": 0.0081, "vega": 0.0327, "theta": -0.0866, "rho": 0.0371, "theo": 20.0271, "change": -2.7, "open": 17.4, "high": 20.85, "low": 17.4, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-06T15:50:45", "percent_change": -11.465, "prev_day_close": 20.3499994277954}, {"option": "LOW261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 81.0, "iv": 0.3955, "open_interest": 83.0, "volume": 11.0, "delta": -0.0502, "gamma": 0.0081, "vega": 0.0328, "theta": -0.0868, "rho": -0.002, "theo": 0.266, "change": -0.095, "open": 0.24, "high": 0.24, "low": 0.18, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-06T15:59:31", "percent_change": -34.5455, "prev_day_close": 0.274999994784594}, {"option": "LOW261113C00207500", "bid": 17.0, "bid_size": 12.0, "ask": 19.1, "ask_size": 12.0, "iv": 0.4774, "open_interest": 21.0, "volume": 0.0, "delta": 0.9326, "gamma": 0.0106, "vega": 0.0412, "theta": -0.1062, "rho": 0.0368, "theo": 17.6225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.97, "last_trade_time": "2026-11-05T13:05:17", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "LOW261113P00207500", "bid": 0.2, "bid_size": 17.0, "ask": 0.7, "ask_size": 50.0, "iv": 0.4117, "open_interest": 1012.0, "volume": 11.0, "delta": -0.0675, "gamma": 0.0107, "vega": 0.0412, "theta": -0.1066, "rho": -0.0026, "theo": 0.3596, "change": -0.025, "open": 0.3, "high": 0.35, "low": 0.3, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T15:47:19", "percent_change": -6.66667, "prev_day_close": 0.425000011920929}, {"option": "LOW261113C00210000", "bid": 14.8, "bid_size": 16.0, "ask": 16.5, "ask_size": 29.0, "iv": 0.4404, "open_interest": 616.0, "volume": 2.0, "delta": 0.9075, "gamma": 0.0141, "vega": 0.0522, "theta": -0.1325, "rho": 0.0362, "theo": 15.2701, "change": -2.23, "open": 16.12, "high": 16.12, "low": 16.12, "tick": "down", "last_trade_price": 16.12, "last_trade_time": "2026-11-06T10:44:10", "percent_change": -12.1526, "prev_day_close": 15.7999997138977}, {"option": "LOW261113P00210000", "bid": 0.05, "bid_size": 186.0, "ask": 1.0, "ask_size": 110.0, "iv": 0.3788, "open_interest": 173.0, "volume": 13.0, "delta": -0.0927, "gamma": 0.0142, "vega": 0.0523, "theta": -0.1331, "rho": -0.0036, "theo": 0.5057, "change": -0.015, "open": 1.25, "high": 1.29, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T15:20:35", "percent_change": -3.15789, "prev_day_close": 0.475000008940697}, {"option": "LOW261113C00212500", "bid": 12.6, "bid_size": 21.0, "ask": 14.2, "ask_size": 45.0, "iv": 0.4199, "open_interest": 54.0, "volume": 4.0, "delta": 0.8714, "gamma": 0.0184, "vega": 0.066, "theta": -0.1662, "rho": 0.0351, "theo": 13.0006, "change": -2.37, "open": 12.5, "high": 13.68, "low": 12.5, "tick": "up", "last_trade_price": 13.68, "last_trade_time": "2026-11-06T15:38:32", "percent_change": -14.7664, "prev_day_close": 13.5}, {"option": "LOW261113P00212500", "bid": 0.25, "bid_size": 246.0, "ask": 0.95, "ask_size": 184.0, "iv": 0.3418, "open_interest": 28.0, "volume": 4.0, "delta": -0.1291, "gamma": 0.0185, "vega": 0.0661, "theta": -0.167, "rho": -0.0049, "theo": 0.735, "change": -0.05, "open": 0.79, "high": 0.79, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T15:40:26", "percent_change": -6.66667, "prev_day_close": 0.775000005960464}, {"option": "LOW261113C00215000", "bid": 10.4, "bid_size": 30.0, "ask": 12.5, "ask_size": 30.0, "iv": 0.4245, "open_interest": 129.0, "volume": 1.0, "delta": 0.8217, "gamma": 0.0235, "vega": 0.0818, "theta": -0.2057, "rho": 0.0333, "theo": 10.8503, "change": -2.9, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-06T12:34:24", "percent_change": -20.4947, "prev_day_close": 11.5499997138977}, {"option": "LOW261113P00215000", "bid": 0.65, "bid_size": 234.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.3318, "open_interest": 73.0, "volume": 53.0, "delta": -0.179, "gamma": 0.0236, "vega": 0.0822, "theta": -0.2068, "rho": -0.0063, "theo": 1.0839, "change": -0.02, "open": 2.2, "high": 2.2, "low": 0.92, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-06T15:59:31", "percent_change": -2.10526, "prev_day_close": 0.975000023841858}, {"option": "LOW261113C00217500", "bid": 8.5, "bid_size": 24.0, "ask": 9.9, "ask_size": 98.0, "iv": 0.3841, "open_interest": 570.0, "volume": 2.0, "delta": 0.758, "gamma": 0.0286, "vega": 0.0977, "theta": -0.2458, "rho": 0.031, "theo": 8.8528, "change": -2.35, "open": 7.5, "high": 9.5, "low": 7.5, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-06T10:55:16", "percent_change": -19.8312, "prev_day_close": 9.2000002861023}, {"option": "LOW261113P00217500", "bid": 1.25, "bid_size": 139.0, "ask": 1.65, "ask_size": 27.0, "iv": 0.3348, "open_interest": 127.0, "volume": 3.0, "delta": -0.2432, "gamma": 0.0288, "vega": 0.098, "theta": -0.2474, "rho": -0.0085, "theo": 1.5872, "change": 0.0, "open": 3.29, "high": 3.29, "low": 1.36, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:53:34", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "LOW261113C00220000", "bid": 6.7, "bid_size": 28.0, "ask": 8.0, "ask_size": 86.0, "iv": 0.3718, "open_interest": 176.0, "volume": 15.0, "delta": 0.6814, "gamma": 0.0332, "vega": 0.1114, "theta": -0.28, "rho": 0.028, "theo": 7.037, "change": -2.95, "open": 5.86, "high": 7.91, "low": 5.86, "tick": "down", "last_trade_price": 7.15, "last_trade_time": "2026-11-06T15:43:22", "percent_change": -29.2079, "prev_day_close": 7.25}, {"option": "LOW261113P00220000", "bid": 1.3, "bid_size": 288.0, "ask": 2.7, "ask_size": 189.0, "iv": 0.3191, "open_interest": 202.0, "volume": 640.0, "delta": -0.3203, "gamma": 0.0334, "vega": 0.1116, "theta": -0.282, "rho": -0.011, "theo": 2.2731, "change": -0.125, "open": 4.5, "high": 4.5, "low": 1.85, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:38:17", "percent_change": -5.88235, "prev_day_close": 2.09999996423721}, {"option": "LOW261113C00222500", "bid": 4.8, "bid_size": 173.0, "ask": 6.2, "ask_size": 76.0, "iv": 0.3449, "open_interest": 16.0, "volume": 10.0, "delta": 0.5944, "gamma": 0.0366, "vega": 0.1208, "theta": -0.302, "rho": 0.0246, "theo": 5.4289, "change": -2.95, "open": 4.72, "high": 6.07, "low": 4.6, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T15:57:12", "percent_change": -35.7576, "prev_day_close": 5.70000004768372}, {"option": "LOW261113P00222500", "bid": 2.65, "bid_size": 115.0, "ask": 3.8, "ask_size": 70.0, "iv": 0.3438, "open_interest": 16.0, "volume": 1.0, "delta": -0.4079, "gamma": 0.0368, "vega": 0.1209, "theta": -0.3043, "rho": -0.0134, "theo": 3.1679, "change": -0.045, "open": 2.83, "high": 2.83, "low": 2.83, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-06T11:15:39", "percent_change": -1.56522, "prev_day_close": 2.92500007152557}, {"option": "LOW261113C00225000", "bid": 3.9, "bid_size": 29.0, "ask": 5.0, "ask_size": 98.0, "iv": 0.3667, "open_interest": 321.0, "volume": 46.0, "delta": 0.501, "gamma": 0.0381, "vega": 0.1243, "theta": -0.3072, "rho": 0.0208, "theo": 4.05, "change": -2.54, "open": 3.79, "high": 4.92, "low": 3.79, "tick": "up", "last_trade_price": 4.26, "last_trade_time": "2026-11-06T15:57:19", "percent_change": -37.3529, "prev_day_close": 4.20000004768372}, {"option": "LOW261113P00225000", "bid": 3.7, "bid_size": 101.0, "ask": 4.8, "ask_size": 41.0, "iv": 0.3309, "open_interest": 20.0, "volume": 2.0, "delta": -0.5022, "gamma": 0.0384, "vega": 0.1241, "theta": -0.3097, "rho": -0.015, "theo": 4.2945, "change": 3.2, "open": 6.0, "high": 7.0, "low": 6.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T09:33:27", "percent_change": 84.2105, "prev_day_close": 4.05000007152557}, {"option": "LOW261113C00227500", "bid": 2.8, "bid_size": 19.0, "ask": 3.8, "ask_size": 100.0, "iv": 0.3623, "open_interest": 35.0, "volume": 29.0, "delta": 0.4061, "gamma": 0.0375, "vega": 0.1209, "theta": -0.294, "rho": 0.0169, "theo": 2.9127, "change": -2.3, "open": 2.55, "high": 3.4, "low": 2.55, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T15:23:34", "percent_change": -42.2018, "prev_day_close": 3.02499997615814}, {"option": "LOW261113P00227500", "bid": 4.5, "bid_size": 218.0, "ask": 5.9, "ask_size": 6.0, "iv": 0.2916, "open_interest": 37.0, "volume": 3.0, "delta": -0.598, "gamma": 0.0379, "vega": 0.1205, "theta": -0.2966, "rho": -0.0173, "theo": 5.6647, "change": 0.5, "open": 5.5, "high": 5.5, "low": 5.5, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T13:06:16", "percent_change": 10.0, "prev_day_close": 5.45000004768372}, {"option": "LOW261113C00230000", "bid": 2.0, "bid_size": 21.0, "ask": 2.3, "ask_size": 107.0, "iv": 0.3389, "open_interest": 536.0, "volume": 25.0, "delta": 0.3156, "gamma": 0.0347, "vega": 0.111, "theta": -0.2646, "rho": 0.0132, "theo": 2.0181, "change": -2.05, "open": 1.75, "high": 2.6, "low": 1.75, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-11-06T14:25:48", "percent_change": -47.6744, "prev_day_close": 2.14999997615814}, {"option": "LOW261113P00230000", "bid": 6.7, "bid_size": 49.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.3151, "open_interest": 14.0, "volume": 10.0, "delta": -0.6893, "gamma": 0.0351, "vega": 0.1102, "theta": -0.2672, "rho": -0.0181, "theo": 7.2792, "change": 0.5, "open": 6.9, "high": 6.9, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-06T15:55:22", "percent_change": 7.93651, "prev_day_close": 7.04999995231628}, {"option": "LOW261113C00232500", "bid": 1.3, "bid_size": 23.0, "ask": 2.05, "ask_size": 96.0, "iv": 0.358, "open_interest": 78.0, "volume": 109.0, "delta": 0.2355, "gamma": 0.0302, "vega": 0.0963, "theta": -0.2247, "rho": 0.0098, "theo": 1.3547, "change": -1.7, "open": 1.65, "high": 1.65, "low": 1.28, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T15:50:27", "percent_change": -52.3077, "prev_day_close": 1.42499995231628}, {"option": "LOW261113P00232500", "bid": 7.5, "bid_size": 150.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0305, "vega": 0.0944, "theta": -0.2271, "rho": -0.0172, "theo": 9.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "LOW261113C00235000", "bid": 0.85, "bid_size": 27.0, "ask": 1.1, "ask_size": 61.0, "iv": 0.3365, "open_interest": 48.0, "volume": 52.0, "delta": 0.1704, "gamma": 0.0248, "vega": 0.0796, "theta": -0.1825, "rho": 0.0071, "theo": 0.8961, "change": -1.335, "open": 0.91, "high": 1.15, "low": 0.88, "tick": "up", "last_trade_price": 1.04, "last_trade_time": "2026-11-06T15:56:35", "percent_change": -56.2105, "prev_day_close": 0.949999988079071}, {"option": "LOW261113P00235000", "bid": 9.9, "bid_size": 122.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.2866, "open_interest": 13.0, "volume": 11.0, "delta": -0.8361, "gamma": 0.025, "vega": 0.0776, "theta": -0.1847, "rho": -0.0168, "theo": 11.183, "change": 1.67, "open": 15.03, "high": 15.03, "low": 10.9, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-11-06T15:54:28", "percent_change": 18.0541, "prev_day_close": 10.8499999046326}, {"option": "LOW261113C00237500", "bid": 0.55, "bid_size": 30.0, "ask": 0.85, "ask_size": 148.0, "iv": 0.3474, "open_interest": 15.0, "volume": 7.0, "delta": 0.1222, "gamma": 0.0195, "vega": 0.0639, "theta": -0.1455, "rho": 0.0051, "theo": 0.6026, "change": -1.18, "open": 0.6, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-06T15:39:36", "percent_change": -65.5556, "prev_day_close": 0.625}, {"option": "LOW261113P00237500", "bid": 11.8, "bid_size": 115.0, "ask": 14.1, "ask_size": 18.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.8846, "gamma": 0.0196, "vega": 0.0617, "theta": -0.1473, "rho": -0.0149, "theo": 13.4023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "LOW261113C00240000", "bid": 0.35, "bid_size": 70.0, "ask": 0.55, "ask_size": 48.0, "iv": 0.3482, "open_interest": 238.0, "volume": 4.0, "delta": 0.0898, "gamma": 0.015, "vega": 0.0513, "theta": -0.118, "rho": 0.0037, "theo": 0.4279, "change": -0.8, "open": 0.4, "high": 0.48, "low": 0.4, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T15:50:23", "percent_change": -64.0, "prev_day_close": 0.399999991059303}, {"option": "LOW261113P00240000", "bid": 13.8, "bid_size": 49.0, "ask": 16.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.917, "gamma": 0.0151, "vega": 0.0485, "theta": -0.1189, "rho": -0.0134, "theo": 15.7393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-11-05T15:40:52", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "LOW261113C00242500", "bid": 0.15, "bid_size": 80.0, "ask": 0.85, "ask_size": 46.0, "iv": 0.3986, "open_interest": 0.0, "volume": 2.0, "delta": 0.0692, "gamma": 0.0118, "vega": 0.0422, "theta": -0.0999, "rho": 0.0029, "theo": 0.3288, "change": -0.47, "open": 0.5, "high": 0.5, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-06T15:40:47", "percent_change": -49.4737, "prev_day_close": 0.500000014901161}, {"option": "LOW261113P00242500", "bid": 16.0, "bid_size": 48.0, "ask": 19.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0117, "vega": 0.0384, "theta": -0.1, "rho": -0.0108, "theo": 18.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "LOW261113C00245000", "bid": 0.1, "bid_size": 55.0, "ask": 0.3, "ask_size": 52.0, "iv": 0.3602, "open_interest": 65.0, "volume": 4.0, "delta": 0.0562, "gamma": 0.0094, "vega": 0.0359, "theta": -0.0887, "rho": 0.0023, "theo": 0.2722, "change": -0.23, "open": 0.15, "high": 0.34, "low": 0.15, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-06T15:40:47", "percent_change": -41.8182, "prev_day_close": 0.325000006705523}, {"option": "LOW261113P00245000", "bid": 18.6, "bid_size": 37.0, "ask": 21.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0094, "vega": 0.0326, "theta": -0.0882, "rho": -0.0101, "theo": 20.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "LOW261113C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 71.0, "iv": 0.4708, "open_interest": 0.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0078, "vega": 0.0314, "theta": -0.0816, "rho": 0.002, "theo": 0.2376, "change": 0.0, "open": 0.0, "high": 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": "LOW261113P00247500", "bid": 21.0, "bid_size": 48.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.0077, "vega": 0.0279, "theta": -0.0805, "rho": -0.0086, "theo": 23.069, "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": 22.5}, {"option": "LOW261113C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.5078, "open_interest": 4.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.0065, "vega": 0.028, "theta": -0.0764, "rho": 0.0017, "theo": 0.2135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T12:28:51", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LOW261113P00250000", "bid": 23.4, "bid_size": 48.0, "ask": 26.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0064, "vega": 0.0249, "theta": -0.0748, "rho": -0.0088, "theo": 25.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8499994277954}, {"option": "LOW261113C00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.5438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0056, "vega": 0.0252, "theta": -0.0722, "rho": 0.0015, "theo": 0.1948, "change": 0.0, "open": 0.0, "high": 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": "LOW261113P00252500", "bid": 25.7, "bid_size": 32.0, "ask": 29.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0054, "vega": 0.022, "theta": -0.0703, "rho": -0.0081, "theo": 28.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "LOW261113C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 7.0, "iv": 0.5439, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0048, "vega": 0.0229, "theta": -0.0686, "rho": 0.0013, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 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": "LOW261113P00255000", "bid": 28.2, "bid_size": 34.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0047, "vega": 0.0201, "theta": -0.0664, "rho": -0.0076, "theo": 30.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "LOW261113C00257500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0042, "vega": 0.021, "theta": -0.0652, "rho": 0.0012, "theo": 0.1659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LOW261113P00257500", "bid": 30.7, "bid_size": 33.0, "ask": 34.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.004, "vega": 0.0181, "theta": -0.0627, "rho": -0.0065, "theo": 33.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5499992370606}, {"option": "LOW261113C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 8.0, "iv": 0.6401, "open_interest": 0.0, "volume": 0.0, "delta": 0.0262, "gamma": 0.0037, "vega": 0.0192, "theta": -0.0622, "rho": 0.0011, "theo": 0.1541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261113P00260000", "bid": 33.2, "bid_size": 50.0, "ask": 36.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9779, "gamma": 0.0035, "vega": 0.0163, "theta": -0.0592, "rho": -0.0067, "theo": 35.4988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "LOW261113C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 7.0, "iv": 0.705, "open_interest": 0.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0029, "vega": 0.0163, "theta": -0.0566, "rho": 0.0009, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261113P00265000", "bid": 38.3, "bid_size": 35.0, "ask": 41.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0028, "vega": 0.0136, "theta": -0.0532, "rho": -0.0062, "theo": 40.4828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "LOW261113C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 11.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0182, "gamma": 0.0023, "vega": 0.0141, "theta": -0.0518, "rho": 0.0007, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 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": "LOW261113P00270000", "bid": 43.4, "bid_size": 73.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9851, "gamma": 0.0022, "vega": 0.0119, "theta": -0.0479, "rho": -0.0058, "theo": 45.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "LOW261113C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.8281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0155, "gamma": 0.0019, "vega": 0.0122, "theta": -0.0475, "rho": 0.0006, "theo": 0.1047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261113P00275000", "bid": 48.4, "bid_size": 72.0, "ask": 51.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0018, "vega": 0.0098, "theta": -0.0432, "rho": -0.0045, "theo": 50.459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9000015258789}, {"option": "LOW261113C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 6.0, "iv": 0.8866, "open_interest": 0.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0016, "vega": 0.0107, "theta": -0.0436, "rho": 0.0005, "theo": 0.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261113P00280000", "bid": 53.2, "bid_size": 36.0, "ask": 56.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0014, "vega": 0.0084, "theta": -0.0391, "rho": -0.0044, "theo": 55.4506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8000011444092}, {"option": "LOW261113C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 11.0, "iv": 0.9433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0013, "vega": 0.0095, "theta": -0.0402, "rho": 0.0005, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261113P00285000", "bid": 58.2, "bid_size": 36.0, "ask": 61.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0012, "vega": 0.0076, "theta": -0.0354, "rho": -0.0045, "theo": 60.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.9000015258789}, {"option": "LOW261113C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.9984, "open_interest": 0.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0011, "vega": 0.0084, "theta": -0.0372, "rho": 0.0004, "theo": 0.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261113P00290000", "bid": 63.3, "bid_size": 52.0, "ask": 66.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.001, "vega": 0.0067, "theta": -0.0321, "rho": -0.0042, "theo": 65.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.8500003814697}, {"option": "LOW261113C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 1.052, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.001, "vega": 0.0075, "theta": -0.0344, "rho": 0.0004, "theo": 0.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261113P00295000", "bid": 68.2, "bid_size": 38.0, "ask": 71.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9932, "gamma": 0.0009, "vega": 0.0056, "theta": -0.0293, "rho": -0.003, "theo": 70.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "LOW261113C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 1.1041, "open_interest": 0.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0008, "vega": 0.0068, "theta": -0.032, "rho": 0.0003, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261113P00300000", "bid": 73.2, "bid_size": 31.0, "ask": 76.8, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0267, "rho": -0.0029, "theo": 75.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "LOW261120C00140000", "bid": 84.1, "bid_size": 4.0, "ask": 86.4, "ask_size": 15.0, "iv": 1.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0029, "rho": 0.0535, "theo": 84.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3500022888184}, {"option": "LOW261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.3133, "open_interest": 32.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0029, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-22T09:57:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261120C00145000", "bid": 78.8, "bid_size": 44.0, "ask": 81.7, "ask_size": 8.0, "iv": 1.1746, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0037, "rho": 0.0554, "theo": 79.8178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "LOW261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.2286, "open_interest": 16.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0037, "rho": -0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-16T11:02:15", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261120C00150000", "bid": 73.9, "bid_size": 23.0, "ask": 76.7, "ask_size": 8.0, "iv": 1.1122, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0047, "rho": 0.0573, "theo": 74.8298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.3, "last_trade_time": "2026-10-20T15:10:46", "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "LOW261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.1553, "open_interest": 322.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0048, "rho": -0.0001, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-30T14:51:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261120C00155000", "bid": 68.9, "bid_size": 25.0, "ask": 71.8, "ask_size": 23.0, "iv": 1.0494, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.003, "theta": -0.0062, "rho": 0.0591, "theo": 69.8432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.3500022888184}, {"option": "LOW261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.754, "open_interest": 351.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.003, "theta": -0.0062, "rho": -0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T10:41:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LOW261120C00160000", "bid": 63.9, "bid_size": 27.0, "ask": 66.7, "ask_size": 23.0, "iv": 0.9522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0081, "rho": 0.061, "theo": 64.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-10-20T15:10:46", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "LOW261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 0.6459, "open_interest": 244.0, "volume": 2.0, "delta": -0.003, "gamma": 0.0003, "vega": 0.0041, "theta": -0.0081, "rho": -0.0002, "theo": 0.0253, "change": 0.155, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-06T10:09:23", "percent_change": 88.5714, "prev_day_close": 0.025000000372529}, {"option": "LOW261120C00165000", "bid": 58.9, "bid_size": 32.0, "ask": 62.0, "ask_size": 8.0, "iv": 0.9226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0109, "rho": 0.0628, "theo": 59.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-10-07T10:56:58", "percent_change": 0.0, "prev_day_close": 60.4500007629394}, {"option": "LOW261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.5923, "open_interest": 274.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0057, "theta": -0.0109, "rho": -0.0004, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:23:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "LOW261120C00170000", "bid": 53.9, "bid_size": 45.0, "ask": 57.0, "ask_size": 7.0, "iv": 0.8454, "open_interest": 2.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0149, "rho": 0.0645, "theo": 54.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-10-08T13:50:14", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "LOW261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 76.0, "iv": 0.5825, "open_interest": 219.0, "volume": 4.0, "delta": -0.0064, "gamma": 0.0007, "vega": 0.0081, "theta": -0.0149, "rho": -0.0005, "theo": 0.053, "change": -0.125, "open": 0.36, "high": 0.36, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:01:09", "percent_change": -71.4286, "prev_day_close": 0.0500000007450581}, {"option": "LOW261120C00175000", "bid": 49.0, "bid_size": 34.0, "ask": 52.1, "ask_size": 7.0, "iv": 0.7947, "open_interest": 19.0, "volume": 0.0, "delta": 0.99, "gamma": 0.001, "vega": 0.0117, "theta": -0.0208, "rho": 0.0661, "theo": 49.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.76, "last_trade_time": "2026-11-05T10:33:02", "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "LOW261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 22.0, "iv": 0.528, "open_interest": 419.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.001, "vega": 0.0117, "theta": -0.0209, "rho": -0.0008, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T10:33:02", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LOW261120C00177500", "bid": 46.5, "bid_size": 26.0, "ask": 49.3, "ask_size": 22.0, "iv": 0.7199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0013, "vega": 0.0141, "theta": -0.0248, "rho": 0.0669, "theo": 47.4639, "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": 47.8999996185303}, {"option": "LOW261120P00177500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 128.0, "iv": 0.6728, "open_interest": 17.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0013, "vega": 0.0141, "theta": -0.0249, "rho": -0.001, "theo": 0.1005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T09:59:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LOW261120C00180000", "bid": 44.0, "bid_size": 64.0, "ask": 47.0, "ask_size": 31.0, "iv": 0.7078, "open_interest": 76.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0016, "vega": 0.0171, "theta": -0.0297, "rho": 0.0676, "theo": 44.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.96, "last_trade_time": "2026-11-02T11:39:08", "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "LOW261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 20.0, "iv": 0.4992, "open_interest": 4690.0, "volume": 5.0, "delta": -0.0152, "gamma": 0.0016, "vega": 0.0171, "theta": -0.0298, "rho": -0.0012, "theo": 0.1267, "change": -0.025, "open": 0.28, "high": 0.28, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:07:56", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "LOW261120C00182500", "bid": 41.6, "bid_size": 23.0, "ask": 44.5, "ask_size": 23.0, "iv": 0.682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.002, "vega": 0.0208, "theta": -0.0358, "rho": 0.0682, "theo": 42.5331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "LOW261120P00182500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 81.0, "iv": 0.5062, "open_interest": 33.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.002, "vega": 0.0208, "theta": -0.0359, "rho": -0.0016, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:32:19", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "LOW261120C00185000", "bid": 39.1, "bid_size": 62.0, "ask": 42.1, "ask_size": 5.0, "iv": 0.6553, "open_interest": 58.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0025, "vega": 0.0254, "theta": -0.0432, "rho": 0.0687, "theo": 40.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.83, "last_trade_time": "2026-11-03T09:43:07", "percent_change": 0.0, "prev_day_close": 40.5499992370606}, {"option": "LOW261120P00185000", "bid": 0.05, "bid_size": 178.0, "ask": 0.25, "ask_size": 28.0, "iv": 0.4906, "open_interest": 1223.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0025, "vega": 0.0254, "theta": -0.0433, "rho": -0.002, "theo": 0.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T15:02:21", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "LOW261120C00187500", "bid": 36.7, "bid_size": 28.0, "ask": 39.8, "ask_size": 7.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9691, "gamma": 0.0031, "vega": 0.0309, "theta": -0.0522, "rho": 0.0691, "theo": 37.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "LOW261120P00187500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 127.0, "iv": 0.6043, "open_interest": 32.0, "volume": 0.0, "delta": -0.0307, "gamma": 0.0031, "vega": 0.031, "theta": -0.0524, "rho": -0.0025, "theo": 0.2677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T15:02:21", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "LOW261120C00190000", "bid": 34.4, "bid_size": 15.0, "ask": 37.2, "ask_size": 13.0, "iv": 0.6165, "open_interest": 428.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0038, "vega": 0.0376, "theta": -0.0632, "rho": 0.0693, "theo": 35.2324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-11-04T09:32:20", "percent_change": 0.0, "prev_day_close": 35.9500007629394}, {"option": "LOW261120P00190000", "bid": 0.25, "bid_size": 5.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.4938, "open_interest": 453.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0038, "vega": 0.0377, "theta": -0.0634, "rho": -0.0031, "theo": 0.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T10:06:09", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "LOW261120C00192500", "bid": 31.9, "bid_size": 23.0, "ask": 35.0, "ask_size": 23.0, "iv": 0.6015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0047, "vega": 0.0455, "theta": -0.0762, "rho": 0.0693, "theo": 32.8426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "LOW261120P00192500", "bid": 0.25, "bid_size": 153.0, "ask": 1.4, "ask_size": 128.0, "iv": 0.5643, "open_interest": 82.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0047, "vega": 0.0456, "theta": -0.0764, "rho": -0.004, "theo": 0.4545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-11-05T09:30:11", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "LOW261120C00195000", "bid": 29.8, "bid_size": 39.0, "ask": 32.0, "ask_size": 65.0, "iv": 0.5556, "open_interest": 726.0, "volume": 5.0, "delta": 0.9372, "gamma": 0.0057, "vega": 0.0547, "theta": -0.0914, "rho": 0.0691, "theo": 30.4853, "change": -3.75, "open": 26.65, "high": 31.5, "low": 26.65, "tick": "down", "last_trade_price": 29.9, "last_trade_time": "2026-11-06T12:26:09", "percent_change": -11.1441, "prev_day_close": 31.0}, {"option": "LOW261120P00195000", "bid": 0.4, "bid_size": 75.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.475, "open_interest": 649.0, "volume": 4.0, "delta": -0.0628, "gamma": 0.0057, "vega": 0.0548, "theta": -0.0917, "rho": -0.005, "theo": 0.5934, "change": -0.015, "open": 0.57, "high": 0.6, "low": 0.55, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-06T15:35:37", "percent_change": -2.6087, "prev_day_close": 0.549999982118607}, {"option": "LOW261120C00197500", "bid": 27.1, "bid_size": 34.0, "ask": 30.3, "ask_size": 24.0, "iv": 0.5565, "open_interest": 5.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0069, "vega": 0.0652, "theta": -0.1086, "rho": 0.0686, "theo": 28.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.9, "last_trade_time": "2026-11-05T11:45:18", "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "LOW261120P00197500", "bid": 0.55, "bid_size": 60.0, "ask": 1.45, "ask_size": 46.0, "iv": 0.5166, "open_interest": 952.0, "volume": 3.0, "delta": -0.0789, "gamma": 0.0069, "vega": 0.0655, "theta": -0.109, "rho": -0.0062, "theo": 0.7717, "change": 0.085, "open": 0.75, "high": 0.76, "low": 0.75, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-06T15:57:19", "percent_change": 12.5926, "prev_day_close": 1.00000002980232}, {"option": "LOW261120C00200000", "bid": 25.4, "bid_size": 7.0, "ask": 27.5, "ask_size": 23.0, "iv": 0.5451, "open_interest": 722.0, "volume": 3.0, "delta": 0.9019, "gamma": 0.0082, "vega": 0.0767, "theta": -0.1275, "rho": 0.0678, "theo": 25.8963, "change": -3.21, "open": 25.69, "high": 25.69, "low": 25.69, "tick": "down", "last_trade_price": 25.69, "last_trade_time": "2026-11-06T11:27:58", "percent_change": -11.1073, "prev_day_close": 26.4499998092651}, {"option": "LOW261120P00200000", "bid": 0.75, "bid_size": 52.0, "ask": 1.45, "ask_size": 71.0, "iv": 0.4918, "open_interest": 321.0, "volume": 2.0, "delta": -0.0982, "gamma": 0.0082, "vega": 0.0768, "theta": -0.128, "rho": -0.0078, "theo": 0.9972, "change": 0.205, "open": 1.62, "high": 1.62, "low": 1.08, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-06T15:35:37", "percent_change": 23.4286, "prev_day_close": 1.10000002384186}, {"option": "LOW261120C00202500", "bid": 22.9, "bid_size": 41.0, "ask": 25.3, "ask_size": 52.0, "iv": 0.5193, "open_interest": 538.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0096, "vega": 0.0889, "theta": -0.1477, "rho": 0.0667, "theo": 23.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-03T13:36:21", "percent_change": 0.0, "prev_day_close": 24.0999994277954}, {"option": "LOW261120P00202500", "bid": 0.6, "bid_size": 178.0, "ask": 1.6, "ask_size": 125.0, "iv": 0.4533, "open_interest": 117.0, "volume": 1.0, "delta": -0.1211, "gamma": 0.0096, "vega": 0.0891, "theta": -0.1483, "rho": -0.0095, "theo": 1.2769, "change": -0.125, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T12:16:08", "percent_change": -9.09091, "prev_day_close": 1.30000001192093}, {"option": "LOW261120C00205000", "bid": 20.9, "bid_size": 9.0, "ask": 23.0, "ask_size": 46.0, "iv": 0.5102, "open_interest": 113.0, "volume": 1.0, "delta": 0.8528, "gamma": 0.0111, "vega": 0.1018, "theta": -0.1685, "rho": 0.0653, "theo": 21.5233, "change": -2.6, "open": 22.05, "high": 22.05, "low": 22.05, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-11-06T14:08:41", "percent_change": -10.5477, "prev_day_close": 21.9499998092651}, {"option": "LOW261120P00205000", "bid": 1.3, "bid_size": 51.0, "ask": 2.2, "ask_size": 35.0, "iv": 0.4824, "open_interest": 94.0, "volume": 1.0, "delta": -0.1475, "gamma": 0.0111, "vega": 0.1022, "theta": -0.1693, "rho": -0.0114, "theo": 1.6179, "change": -0.03, "open": 1.57, "high": 1.57, "low": 1.57, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-06T10:27:00", "percent_change": -1.875, "prev_day_close": 1.625}, {"option": "LOW261120C00207500", "bid": 18.8, "bid_size": 17.0, "ask": 21.3, "ask_size": 35.0, "iv": 0.5166, "open_interest": 26.0, "volume": 1.0, "delta": 0.8228, "gamma": 0.0126, "vega": 0.1148, "theta": -0.1893, "rho": 0.0635, "theo": 19.4368, "change": -2.6, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-06T13:00:58", "percent_change": -11.6071, "prev_day_close": 20.0499992370605}, {"option": "LOW261120P00207500", "bid": 1.6, "bid_size": 120.0, "ask": 2.2, "ask_size": 21.0, "iv": 0.4534, "open_interest": 40.0, "volume": 1.0, "delta": -0.1777, "gamma": 0.0127, "vega": 0.115, "theta": -0.1902, "rho": -0.0139, "theo": 2.0289, "change": 0.225, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T12:25:34", "percent_change": 12.6761, "prev_day_close": 1.90000003576279}, {"option": "LOW261120C00210000", "bid": 17.1, "bid_size": 6.0, "ask": 19.0, "ask_size": 72.0, "iv": 0.5077, "open_interest": 534.0, "volume": 2.0, "delta": 0.7889, "gamma": 0.0142, "vega": 0.1276, "theta": -0.2094, "rho": 0.0613, "theo": 17.4296, "change": -2.9, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-06T12:28:18", "percent_change": -14.0777, "prev_day_close": 18.0}, {"option": "LOW261120P00210000", "bid": 2.15, "bid_size": 65.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.4486, "open_interest": 69.0, "volume": 5.0, "delta": -0.2118, "gamma": 0.0143, "vega": 0.1278, "theta": -0.2104, "rho": -0.0163, "theo": 2.5197, "change": 0.14, "open": 2.31, "high": 2.6, "low": 2.31, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-06T15:20:35", "percent_change": 6.22222, "prev_day_close": 2.375}, {"option": "LOW261120C00212500", "bid": 14.7, "bid_size": 155.0, "ask": 17.0, "ask_size": 105.0, "iv": 0.4795, "open_interest": 65.0, "volume": 0.0, "delta": 0.7512, "gamma": 0.0157, "vega": 0.1398, "theta": -0.2281, "rho": 0.0588, "theo": 15.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2026-11-05T09:54:12", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "LOW261120P00212500", "bid": 2.6, "bid_size": 103.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.441, "open_interest": 43.0, "volume": 2.0, "delta": -0.2497, "gamma": 0.0158, "vega": 0.1402, "theta": -0.2293, "rho": -0.0189, "theo": 3.1006, "change": 0.125, "open": 3.1, "high": 3.1, "low": 2.95, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-06T13:22:10", "percent_change": 4.42478, "prev_day_close": 2.89999997615814}, {"option": "LOW261120C00215000", "bid": 13.2, "bid_size": 78.0, "ask": 15.0, "ask_size": 53.0, "iv": 0.4776, "open_interest": 275.0, "volume": 48.0, "delta": 0.7097, "gamma": 0.0172, "vega": 0.151, "theta": -0.2448, "rho": 0.0559, "theo": 13.6958, "change": -2.35, "open": 13.13, "high": 14.3, "low": 13.13, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-11-06T12:41:55", "percent_change": -14.1994, "prev_day_close": 14.25}, {"option": "LOW261120P00215000", "bid": 3.2, "bid_size": 102.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4354, "open_interest": 80.0, "volume": 40.0, "delta": -0.2914, "gamma": 0.0173, "vega": 0.1512, "theta": -0.2461, "rho": -0.0222, "theo": 3.7828, "change": 0.25, "open": 3.8, "high": 3.8, "low": 3.6, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T13:26:36", "percent_change": 7.46269, "prev_day_close": 3.55000007152557}, {"option": "LOW261120C00217500", "bid": 11.2, "bid_size": 164.0, "ask": 13.5, "ask_size": 76.0, "iv": 0.469, "open_interest": 47.0, "volume": 1.0, "delta": 0.6649, "gamma": 0.0184, "vega": 0.1605, "theta": -0.2586, "rho": 0.0527, "theo": 11.9915, "change": -2.54, "open": 12.36, "high": 12.36, "low": 12.36, "tick": "up", "last_trade_price": 12.36, "last_trade_time": "2026-11-06T11:21:52", "percent_change": -17.047, "prev_day_close": 12.3499999046326}, {"option": "LOW261120P00217500", "bid": 4.0, "bid_size": 122.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.4356, "open_interest": 156.0, "volume": 8.0, "delta": -0.3365, "gamma": 0.0186, "vega": 0.1607, "theta": -0.2601, "rho": -0.0249, "theo": 4.5784, "change": 0.15, "open": 4.6, "high": 4.6, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T13:04:47", "percent_change": 3.44828, "prev_day_close": 4.40000009536743}, {"option": "LOW261120C00220000", "bid": 10.3, "bid_size": 17.0, "ask": 11.2, "ask_size": 30.0, "iv": 0.4631, "open_interest": 732.0, "volume": 218.0, "delta": 0.6172, "gamma": 0.0195, "vega": 0.1681, "theta": -0.269, "rho": 0.0492, "theo": 10.4085, "change": -2.7, "open": 10.77, "high": 11.5, "low": 10.2, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-11-06T15:59:40", "percent_change": -20.4545, "prev_day_close": 10.9000000953674}, {"option": "LOW261120P00220000", "bid": 4.7, "bid_size": 278.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.4252, "open_interest": 176.0, "volume": 57.0, "delta": -0.3845, "gamma": 0.0196, "vega": 0.1682, "theta": -0.2706, "rho": -0.0281, "theo": 5.4959, "change": 0.05, "open": 6.8, "high": 7.4, "low": 5.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T15:48:09", "percent_change": 0.9901, "prev_day_close": 5.25}, {"option": "LOW261120C00222500", "bid": 8.4, "bid_size": 111.0, "ask": 10.1, "ask_size": 40.0, "iv": 0.4564, "open_interest": 148.0, "volume": 4.0, "delta": 0.5673, "gamma": 0.0202, "vega": 0.1732, "theta": -0.2752, "rho": 0.0454, "theo": 8.9532, "change": -2.42, "open": 8.0, "high": 9.33, "low": 8.0, "tick": "up", "last_trade_price": 9.33, "last_trade_time": "2026-11-06T15:26:42", "percent_change": -20.5957, "prev_day_close": 9.40000009536743}, {"option": "LOW261120P00222500", "bid": 5.9, "bid_size": 133.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.4282, "open_interest": 127.0, "volume": 1.0, "delta": -0.4347, "gamma": 0.0204, "vega": 0.1732, "theta": -0.277, "rho": -0.0309, "theo": 6.5412, "change": 0.15, "open": 6.2, "high": 6.2, "low": 6.2, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-06T13:35:07", "percent_change": 2.47934, "prev_day_close": 6.35000014305115}, {"option": "LOW261120C00225000", "bid": 7.4, "bid_size": 12.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.4514, "open_interest": 241.0, "volume": 44.0, "delta": 0.5161, "gamma": 0.0207, "vega": 0.1755, "theta": -0.277, "rho": 0.0415, "theo": 7.6297, "change": -2.35, "open": 7.45, "high": 8.17, "low": 7.4, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-06T14:54:19", "percent_change": -22.7053, "prev_day_close": 7.89999985694885}, {"option": "LOW261120P00225000", "bid": 7.0, "bid_size": 222.0, "ask": 8.2, "ask_size": 40.0, "iv": 0.4292, "open_interest": 81.0, "volume": 11.0, "delta": -0.4863, "gamma": 0.0208, "vega": 0.1754, "theta": -0.2789, "rho": -0.0345, "theo": 7.7203, "change": 0.5, "open": 7.9, "high": 7.9, "low": 7.3, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-06T13:06:16", "percent_change": 6.99301, "prev_day_close": 7.59999990463257}, {"option": "LOW261120C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00230000", "bid": 5.2, "bid_size": 9.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.446, "open_interest": 655.0, "volume": 50.0, "delta": 0.4133, "gamma": 0.0205, "vega": 0.1715, "theta": -0.2668, "rho": 0.0334, "theo": 5.3815, "change": -2.05, "open": 4.5, "high": 6.2, "low": 4.5, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T14:43:22", "percent_change": -26.4516, "prev_day_close": 5.59999990463257}, {"option": "LOW261120P00230000", "bid": 9.7, "bid_size": 207.0, "ask": 10.9, "ask_size": 51.0, "iv": 0.4198, "open_interest": 57.0, "volume": 20.0, "delta": -0.5899, "gamma": 0.0206, "vega": 0.1709, "theta": -0.2689, "rho": -0.0394, "theo": 10.4795, "change": 0.05, "open": 10.5, "high": 10.5, "low": 9.65, "tick": "down", "last_trade_price": 9.65, "last_trade_time": "2026-11-06T13:50:06", "percent_change": 0.520834, "prev_day_close": 10.4000000953674}, {"option": "LOW261120C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00235000", "bid": 3.5, "bid_size": 2.0, "ask": 4.2, "ask_size": 26.0, "iv": 0.4387, "open_interest": 451.0, "volume": 19.0, "delta": 0.3162, "gamma": 0.0189, "vega": 0.1569, "theta": -0.2401, "rho": 0.0257, "theo": 3.6486, "change": -1.88, "open": 3.56, "high": 3.95, "low": 3.56, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T15:35:37", "percent_change": -33.2743, "prev_day_close": 3.79999995231628}, {"option": "LOW261120P00235000", "bid": 12.1, "bid_size": 200.0, "ask": 14.4, "ask_size": 55.0, "iv": 0.3927, "open_interest": 79.0, "volume": 0.0, "delta": -0.6879, "gamma": 0.0191, "vega": 0.1557, "theta": -0.2426, "rho": -0.043, "theo": 13.7586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T14:18:15", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "LOW261120C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00240000", "bid": 2.3, "bid_size": 6.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.4333, "open_interest": 282.0, "volume": 10.0, "delta": 0.2315, "gamma": 0.0163, "vega": 0.1346, "theta": -0.2028, "rho": 0.0189, "theo": 2.389, "change": -1.39, "open": 2.12, "high": 2.62, "low": 2.12, "tick": "up", "last_trade_price": 2.56, "last_trade_time": "2026-11-06T15:35:37", "percent_change": -35.1899, "prev_day_close": 2.52499997615814}, {"option": "LOW261120P00240000", "bid": 16.2, "bid_size": 157.0, "ask": 18.1, "ask_size": 25.0, "iv": 0.3947, "open_interest": 0.0, "volume": 0.0, "delta": -0.7738, "gamma": 0.0165, "vega": 0.1321, "theta": -0.2058, "rho": -0.0436, "theo": 17.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "LOW261120C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00245000", "bid": 1.3, "bid_size": 74.0, "ask": 1.85, "ask_size": 104.0, "iv": 0.4276, "open_interest": 277.0, "volume": 10.0, "delta": 0.1636, "gamma": 0.0132, "vega": 0.1093, "theta": -0.163, "rho": 0.0134, "theo": 1.5336, "change": -1.005, "open": 1.5, "high": 1.68, "low": 1.5, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-06T15:53:51", "percent_change": -37.5701, "prev_day_close": 1.57499998807907}, {"option": "LOW261120P00245000", "bid": 19.8, "bid_size": 104.0, "ask": 22.4, "ask_size": 18.0, "iv": 0.3622, "open_interest": 23.0, "volume": 0.0, "delta": -0.8428, "gamma": 0.0134, "vega": 0.1062, "theta": -0.1663, "rho": -0.0422, "theo": 21.6817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.7, "last_trade_time": "2026-11-05T14:50:13", "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "LOW261120C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00250000", "bid": 0.75, "bid_size": 38.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.4416, "open_interest": 283.0, "volume": 18.0, "delta": 0.114, "gamma": 0.0102, "vega": 0.0857, "theta": -0.1276, "rho": 0.0093, "theo": 0.9933, "change": -0.675, "open": 1.0, "high": 1.15, "low": 0.95, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T15:25:54", "percent_change": -36.9863, "prev_day_close": 1.04999998211861}, {"option": "LOW261120P00250000", "bid": 24.3, "bid_size": 117.0, "ask": 26.9, "ask_size": 30.0, "iv": 0.3374, "open_interest": 3.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0104, "vega": 0.0806, "theta": -0.1314, "rho": -0.0378, "theo": 26.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.87, "last_trade_time": "2026-11-03T15:41:16", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "LOW261120C00252500", "bid": 0.35, "bid_size": 215.0, "ask": 1.45, "ask_size": 54.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0088, "vega": 0.0755, "theta": -0.113, "rho": 0.0078, "theo": 0.8112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "LOW261120P00252500", "bid": 26.7, "bid_size": 48.0, "ask": 29.4, "ask_size": 23.0, "iv": 0.3486, "open_interest": 0.0, "volume": 0.0, "delta": -0.9123, "gamma": 0.0091, "vega": 0.0701, "theta": -0.1168, "rho": -0.0361, "theo": 28.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "LOW261120C00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00260000", "bid": 0.05, "bid_size": 183.0, "ask": 1.0, "ask_size": 80.0, "iv": 0.4658, "open_interest": 7.0, "volume": 0.0, "delta": 0.0597, "gamma": 0.0058, "vega": 0.0529, "theta": -0.0821, "rho": 0.0049, "theo": 0.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-05T12:54:29", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "LOW261120P00260000", "bid": 33.4, "bid_size": 54.0, "ask": 36.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.006, "vega": 0.0459, "theta": -0.0851, "rho": -0.0258, "theo": 35.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "LOW261120C00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 110.0, "iv": 0.5526, "open_interest": 18.0, "volume": 0.0, "delta": 0.0374, "gamma": 0.0036, "vega": 0.0363, "theta": -0.0612, "rho": 0.003, "theo": 0.3106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T12:54:29", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LOW261120P00270000", "bid": 43.6, "bid_size": 48.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0036, "vega": 0.0281, "theta": -0.0619, "rho": -0.0193, "theo": 45.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "LOW261120C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 9.0, "iv": 0.4552, "open_interest": 556.0, "volume": 20.0, "delta": 0.0262, "gamma": 0.0025, "vega": 0.0271, "theta": -0.0495, "rho": 0.0021, "theo": 0.2265, "change": -0.225, "open": 0.07, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:51:26", "percent_change": -81.8182, "prev_day_close": 0.324999988079071}, {"option": "LOW261120P00280000", "bid": 53.3, "bid_size": 52.0, "ask": 56.4, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9812, "gamma": 0.0024, "vega": 0.0207, "theta": -0.0482, "rho": -0.015, "theo": 55.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9000015258789}, {"option": "LOW261120C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261120C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 80.0, "iv": 0.6402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0018, "vega": 0.021, "theta": -0.0413, "rho": 0.0016, "theo": 0.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LOW261120P00290000", "bid": 63.4, "bid_size": 38.0, "ask": 66.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0016, "vega": 0.014, "theta": -0.0375, "rho": -0.0122, "theo": 65.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "LOW261120C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.6949, "open_interest": 0.0, "volume": 0.0, "delta": 0.0169, "gamma": 0.0015, "vega": 0.0186, "theta": -0.0379, "rho": 0.0014, "theo": 0.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LOW261120P00295000", "bid": 68.4, "bid_size": 36.0, "ask": 71.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9894, "gamma": 0.0014, "vega": 0.0123, "theta": -0.0333, "rho": -0.0124, "theo": 70.4501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "LOW261120C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0013, "vega": 0.0166, "theta": -0.0349, "rho": 0.0012, "theo": 0.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LOW261120P00300000", "bid": 73.4, "bid_size": 39.0, "ask": 76.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0011, "vega": 0.0102, "theta": -0.0296, "rho": -0.0076, "theo": 75.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "LOW261127C00110000", "bid": 113.4, "bid_size": 6.0, "ask": 117.1, "ask_size": 1.0, "iv": 1.4943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0196, "rho": 0.0624, "theo": 114.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "LOW261127P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 5.0, "iv": 1.5482, "open_interest": 1.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0073, "theta": -0.0196, "rho": -0.0006, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-09T14:51:09", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261127C00115000", "bid": 108.4, "bid_size": 6.0, "ask": 112.0, "ask_size": 2.0, "iv": 1.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0206, "rho": 0.0652, "theo": 109.9102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.399997711182}, {"option": "LOW261127P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.4618, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0207, "rho": -0.0007, "theo": 0.1077, "change": 0.0, "open": 0.0, "high": 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": "LOW261127C00120000", "bid": 103.5, "bid_size": 6.0, "ask": 107.0, "ask_size": 4.0, "iv": 1.318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0003, "vega": 0.009, "theta": -0.0218, "rho": 0.068, "theo": 104.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.449996948242}, {"option": "LOW261127P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0003, "vega": 0.009, "theta": -0.0218, "rho": -0.0008, "theo": 0.1159, "change": 0.0, "open": 0.0, "high": 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": "LOW261127C00125000", "bid": 98.7, "bid_size": 5.0, "ask": 102.0, "ask_size": 2.0, "iv": 1.2785, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0003, "vega": 0.01, "theta": -0.023, "rho": 0.0708, "theo": 99.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "LOW261127P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.01, "theta": -0.023, "rho": -0.0009, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 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": "LOW261127C00130000", "bid": 93.5, "bid_size": 6.0, "ask": 97.1, "ask_size": 4.0, "iv": 1.1777, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0244, "rho": 0.0735, "theo": 94.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4499969482422}, {"option": "LOW261127P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.2225, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0244, "rho": -0.001, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 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": "LOW261127C00135000", "bid": 88.5, "bid_size": 6.0, "ask": 92.0, "ask_size": 4.0, "iv": 1.08, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0124, "theta": -0.0258, "rho": 0.0763, "theo": 90.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "LOW261127P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 1.1485, "open_interest": 33.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0005, "vega": 0.0124, "theta": -0.0259, "rho": -0.0011, "theo": 0.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-22T11:18:04", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261127C00140000", "bid": 83.5, "bid_size": 6.0, "ask": 87.1, "ask_size": 2.0, "iv": 1.0268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0005, "vega": 0.0139, "theta": -0.0275, "rho": 0.079, "theo": 85.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "LOW261127P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.9808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0005, "vega": 0.014, "theta": -0.0275, "rho": -0.0012, "theo": 0.1599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LOW261127C00145000", "bid": 78.5, "bid_size": 6.0, "ask": 82.1, "ask_size": 2.0, "iv": 0.9553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0006, "vega": 0.0157, "theta": -0.0293, "rho": 0.0817, "theo": 80.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "LOW261127P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 7.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0111, "gamma": 0.0006, "vega": 0.0157, "theta": -0.0294, "rho": -0.0014, "theo": 0.1752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LOW261127C00150000", "bid": 73.5, "bid_size": 6.0, "ask": 77.1, "ask_size": 1.0, "iv": 0.8863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0008, "vega": 0.0178, "theta": -0.0313, "rho": 0.0843, "theo": 75.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "LOW261127P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 13.0, "iv": 0.8923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0008, "vega": 0.0178, "theta": -0.0314, "rho": -0.0016, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "LOW261127C00155000", "bid": 68.5, "bid_size": 6.0, "ask": 72.1, "ask_size": 2.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0009, "vega": 0.0202, "theta": -0.0336, "rho": 0.0869, "theo": 70.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6000022888184}, {"option": "LOW261127P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 15.0, "iv": 0.8032, "open_interest": 1.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0009, "vega": 0.0203, "theta": -0.0337, "rho": -0.0019, "theo": 0.2139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-16T09:48:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LOW261127C00160000", "bid": 63.6, "bid_size": 6.0, "ask": 67.2, "ask_size": 4.0, "iv": 0.7857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0011, "vega": 0.0231, "theta": -0.0363, "rho": 0.0894, "theo": 65.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.6500015258789}, {"option": "LOW261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.7522, "open_interest": 3.0, "volume": 0.0, "delta": -0.0173, "gamma": 0.0011, "vega": 0.0231, "theta": -0.0364, "rho": -0.0022, "theo": 0.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T12:28:28", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LOW261127C00165000", "bid": 58.6, "bid_size": 6.0, "ask": 62.2, "ask_size": 4.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.0014, "vega": 0.0266, "theta": -0.0393, "rho": 0.0919, "theo": 60.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "LOW261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 78.0, "iv": 0.6682, "open_interest": 64.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0014, "vega": 0.0266, "theta": -0.0394, "rho": -0.0026, "theo": 0.2698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T12:43:28", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "LOW261127C00170000", "bid": 53.7, "bid_size": 6.0, "ask": 57.2, "ask_size": 2.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0017, "vega": 0.0309, "theta": -0.0429, "rho": 0.0942, "theo": 55.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "LOW261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 15.0, "iv": 0.6504, "open_interest": 20.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0017, "vega": 0.031, "theta": -0.043, "rho": -0.003, "theo": 0.308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:05:02", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "LOW261127C00175000", "bid": 48.7, "bid_size": 11.0, "ask": 52.3, "ask_size": 2.0, "iv": 0.6216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0022, "vega": 0.0362, "theta": -0.0472, "rho": 0.0964, "theo": 50.3131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "LOW261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 113.0, "iv": 0.5995, "open_interest": 37.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0022, "vega": 0.0363, "theta": -0.0474, "rho": -0.0036, "theo": 0.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-11-05T15:27:03", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "LOW261127C00180000", "bid": 44.5, "bid_size": 10.0, "ask": 47.2, "ask_size": 11.0, "iv": 0.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0027, "vega": 0.0431, "theta": -0.0526, "rho": 0.0984, "theo": 45.3914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "LOW261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 101.0, "iv": 0.5043, "open_interest": 30.0, "volume": 2.0, "delta": -0.0362, "gamma": 0.0027, "vega": 0.0433, "theta": -0.0527, "rho": -0.0044, "theo": 0.4227, "change": 0.15, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:16:00", "percent_change": 100.0, "prev_day_close": 0.300000011920929}, {"option": "LOW261127C00185000", "bid": 39.3, "bid_size": 16.0, "ask": 42.4, "ask_size": 17.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0035, "vega": 0.052, "theta": -0.0596, "rho": 0.1, "theo": 40.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.8500003814697}, {"option": "LOW261127P00185000", "bid": 0.05, "bid_size": 118.0, "ask": 1.1, "ask_size": 137.0, "iv": 0.5119, "open_interest": 51.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0036, "vega": 0.0521, "theta": -0.0598, "rho": -0.0056, "theo": 0.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T14:42:05", "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "LOW261127C00190000", "bid": 34.5, "bid_size": 16.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.5183, "open_interest": 2.0, "volume": 1.0, "delta": 0.9403, "gamma": 0.0047, "vega": 0.0641, "theta": -0.0691, "rho": 0.101, "theo": 35.6495, "change": -2.7, "open": 36.05, "high": 36.05, "low": 36.05, "tick": "up", "last_trade_price": 36.05, "last_trade_time": "2026-11-06T11:06:45", "percent_change": -6.96774, "prev_day_close": 36.0}, {"option": "LOW261127P00190000", "bid": 0.05, "bid_size": 129.0, "ask": 1.5, "ask_size": 126.0, "iv": 0.4864, "open_interest": 133.0, "volume": 2.0, "delta": -0.0594, "gamma": 0.0047, "vega": 0.0642, "theta": -0.0694, "rho": -0.0072, "theo": 0.6563, "change": 0.2, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T15:16:00", "percent_change": 30.7692, "prev_day_close": 0.850000001490116}, {"option": "LOW261127C00195000", "bid": 29.8, "bid_size": 18.0, "ask": 32.7, "ask_size": 12.0, "iv": 0.4833, "open_interest": 13.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0062, "vega": 0.0807, "theta": -0.0827, "rho": 0.1011, "theo": 30.8893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.02, "last_trade_time": "2026-11-03T09:42:56", "percent_change": 0.0, "prev_day_close": 31.25}, {"option": "LOW261127P00195000", "bid": 0.5, "bid_size": 50.0, "ask": 1.55, "ask_size": 157.0, "iv": 0.4584, "open_interest": 60.0, "volume": 2.0, "delta": -0.0804, "gamma": 0.0063, "vega": 0.081, "theta": -0.0831, "rho": -0.0097, "theo": 0.8844, "change": 0.5, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T09:59:04", "percent_change": 76.9231, "prev_day_close": 1.02499997615814}, {"option": "LOW261127C00200000", "bid": 25.6, "bid_size": 31.0, "ask": 28.1, "ask_size": 28.0, "iv": 0.473, "open_interest": 33.0, "volume": 0.0, "delta": 0.8875, "gamma": 0.0084, "vega": 0.1032, "theta": -0.1021, "rho": 0.0996, "theo": 26.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.06, "last_trade_time": "2026-11-05T09:36:52", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "LOW261127P00200000", "bid": 0.9, "bid_size": 82.0, "ask": 1.5, "ask_size": 91.0, "iv": 0.4145, "open_interest": 146.0, "volume": 1.0, "delta": -0.1125, "gamma": 0.0084, "vega": 0.1035, "theta": -0.1026, "rho": -0.0134, "theo": 1.271, "change": 0.08, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T11:48:57", "percent_change": 7.27273, "prev_day_close": 1.19999998807907}, {"option": "LOW261127C00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00202500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00205000", "bid": 21.3, "bid_size": 21.0, "ask": 23.8, "ask_size": 21.0, "iv": 0.4545, "open_interest": 14.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.011, "vega": 0.1312, "theta": -0.1274, "rho": 0.096, "theo": 21.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.01, "last_trade_time": "2026-11-04T12:44:44", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "LOW261127P00205000", "bid": 1.3, "bid_size": 117.0, "ask": 2.6, "ask_size": 67.0, "iv": 0.4123, "open_interest": 54.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.011, "vega": 0.1315, "theta": -0.1281, "rho": -0.0189, "theo": 1.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.06, "last_trade_time": "2026-11-03T15:47:44", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "LOW261127C00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00207500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00210000", "bid": 17.6, "bid_size": 11.0, "ask": 19.3, "ask_size": 38.0, "iv": 0.4346, "open_interest": 68.0, "volume": 1.0, "delta": 0.7764, "gamma": 0.0137, "vega": 0.161, "theta": -0.1557, "rho": 0.09, "theo": 17.9602, "change": -2.75, "open": 18.35, "high": 18.35, "low": 18.35, "tick": "down", "last_trade_price": 18.35, "last_trade_time": "2026-11-06T12:28:18", "percent_change": -13.0332, "prev_day_close": 18.4499998092651}, {"option": "LOW261127P00210000", "bid": 2.35, "bid_size": 77.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3919, "open_interest": 37.0, "volume": 2.0, "delta": -0.2244, "gamma": 0.0138, "vega": 0.1612, "theta": -0.1567, "rho": -0.0265, "theo": 2.9268, "change": -0.05, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:16:00", "percent_change": -1.78572, "prev_day_close": 2.82499992847443}, {"option": "LOW261127C00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00212500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00215000", "bid": 13.6, "bid_size": 79.0, "ask": 16.3, "ask_size": 47.0, "iv": 0.4319, "open_interest": 35.0, "volume": 0.0, "delta": 0.699, "gamma": 0.016, "vega": 0.1874, "theta": -0.1811, "rho": 0.0821, "theo": 14.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.59, "last_trade_time": "2026-11-05T15:27:03", "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "LOW261127P00215000", "bid": 3.2, "bid_size": 97.0, "ask": 5.3, "ask_size": 39.0, "iv": 0.3967, "open_interest": 8.0, "volume": 0.0, "delta": -0.3022, "gamma": 0.0162, "vega": 0.1879, "theta": -0.1823, "rho": -0.0346, "theo": 4.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-04T15:06:34", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LOW261127C00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00220000", "bid": 11.0, "bid_size": 11.0, "ask": 12.6, "ask_size": 22.0, "iv": 0.4266, "open_interest": 256.0, "volume": 0.0, "delta": 0.6124, "gamma": 0.0178, "vega": 0.2058, "theta": -0.1985, "rho": 0.0727, "theo": 11.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.03, "last_trade_time": "2026-11-05T15:41:22", "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "LOW261127P00220000", "bid": 5.2, "bid_size": 170.0, "ask": 6.4, "ask_size": 41.0, "iv": 0.38, "open_interest": 6.0, "volume": 9.0, "delta": -0.3895, "gamma": 0.0179, "vega": 0.2061, "theta": -0.2, "rho": -0.0435, "theo": 6.1923, "change": 0.1, "open": 6.1, "high": 6.4, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T15:16:00", "percent_change": 1.72414, "prev_day_close": 5.95000004768372}, {"option": "LOW261127C00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00225000", "bid": 8.2, "bid_size": 28.0, "ask": 9.6, "ask_size": 137.0, "iv": 0.4134, "open_interest": 34.0, "volume": 9.0, "delta": 0.5205, "gamma": 0.0186, "vega": 0.2141, "theta": -0.2049, "rho": 0.0623, "theo": 8.5207, "change": -2.53, "open": 7.32, "high": 9.3, "low": 7.32, "tick": "down", "last_trade_price": 8.62, "last_trade_time": "2026-11-06T15:39:32", "percent_change": -22.6906, "prev_day_close": 8.65000009536743}, {"option": "LOW261127P00225000", "bid": 7.7, "bid_size": 55.0, "ask": 9.2, "ask_size": 73.0, "iv": 0.3942, "open_interest": 8.0, "volume": 10.0, "delta": -0.4821, "gamma": 0.0188, "vega": 0.214, "theta": -0.2068, "rho": -0.0531, "theo": 8.4816, "change": 0.9, "open": 8.74, "high": 8.79, "low": 8.7, "tick": "no_change", "last_trade_price": 8.7, "last_trade_time": "2026-11-06T11:23:47", "percent_change": 11.5385, "prev_day_close": 8.44999980926514}, {"option": "LOW261127C00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00230000", "bid": 5.9, "bid_size": 52.0, "ask": 7.2, "ask_size": 77.0, "iv": 0.4055, "open_interest": 58.0, "volume": 7.0, "delta": 0.4279, "gamma": 0.0185, "vega": 0.2109, "theta": -0.1997, "rho": 0.0516, "theo": 6.2619, "change": -1.92, "open": 5.51, "high": 7.0, "low": 5.51, "tick": "down", "last_trade_price": 6.68, "last_trade_time": "2026-11-06T15:09:44", "percent_change": -22.3256, "prev_day_close": 6.35000014305115}, {"option": "LOW261127P00230000", "bid": 10.4, "bid_size": 68.0, "ask": 11.7, "ask_size": 35.0, "iv": 0.3833, "open_interest": 11.0, "volume": 4.0, "delta": -0.5757, "gamma": 0.0188, "vega": 0.2101, "theta": -0.2019, "rho": -0.0596, "theo": 11.229, "change": 0.05, "open": 11.0, "high": 11.0, "low": 10.4, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-06T13:50:06", "percent_change": 0.483093, "prev_day_close": 10.8999996185303}, {"option": "LOW261127C00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00235000", "bid": 4.3, "bid_size": 12.0, "ask": 5.5, "ask_size": 47.0, "iv": 0.4107, "open_interest": 128.0, "volume": 1.0, "delta": 0.3394, "gamma": 0.0175, "vega": 0.197, "theta": -0.1841, "rho": 0.0411, "theo": 4.455, "change": -2.77, "open": 3.78, "high": 3.78, "low": 3.78, "tick": "down", "last_trade_price": 3.78, "last_trade_time": "2026-11-06T09:44:15", "percent_change": -42.2901, "prev_day_close": 4.60000014305115}, {"option": "LOW261127P00235000", "bid": 12.7, "bid_size": 101.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.3553, "open_interest": 3.0, "volume": 0.0, "delta": -0.6654, "gamma": 0.0177, "vega": 0.1953, "theta": -0.1866, "rho": -0.0653, "theo": 14.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T15:23:44", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "LOW261127C00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00240000", "bid": 2.85, "bid_size": 11.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.4137, "open_interest": 52.0, "volume": 0.0, "delta": 0.2597, "gamma": 0.0156, "vega": 0.1748, "theta": -0.1612, "rho": 0.0316, "theo": 3.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-05T15:45:07", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "LOW261127P00240000", "bid": 16.3, "bid_size": 55.0, "ask": 19.0, "ask_size": 46.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0158, "vega": 0.1724, "theta": -0.1641, "rho": -0.0688, "theo": 18.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "LOW261127C00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00245000", "bid": 1.9, "bid_size": 6.0, "ask": 3.1, "ask_size": 28.0, "iv": 0.4126, "open_interest": 63.0, "volume": 0.0, "delta": 0.1929, "gamma": 0.0132, "vega": 0.148, "theta": -0.1352, "rho": 0.0235, "theo": 2.0883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T15:23:40", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "LOW261127P00245000", "bid": 20.4, "bid_size": 46.0, "ask": 22.9, "ask_size": 17.0, "iv": 0.3514, "open_interest": 2.0, "volume": 0.0, "delta": -0.8147, "gamma": 0.0135, "vega": 0.1442, "theta": -0.1386, "rho": -0.0687, "theo": 22.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.36, "last_trade_time": "2026-11-04T14:52:32", "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "LOW261127C00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "LOW261127C00250000", "bid": 1.15, "bid_size": 24.0, "ask": 1.8, "ask_size": 66.0, "iv": 0.3931, "open_interest": 11.0, "volume": 1.0, "delta": 0.141, "gamma": 0.0106, "vega": 0.1211, "theta": -0.1104, "rho": 0.0172, "theo": 1.4186, "change": -1.145, "open": 1.33, "high": 1.33, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-06T09:57:42", "percent_change": -46.2626, "prev_day_close": 1.5}, {"option": "LOW261127P00250000", "bid": 24.8, "bid_size": 51.0, "ask": 27.2, "ask_size": 18.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.868, "gamma": 0.011, "vega": 0.1144, "theta": -0.1144, "rho": -0.0625, "theo": 26.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "LOW261127C00255000", "bid": 0.35, "bid_size": 124.0, "ask": 1.55, "ask_size": 101.0, "iv": 0.3917, "open_interest": 49.0, "volume": 1.0, "delta": 0.1037, "gamma": 0.0084, "vega": 0.0979, "theta": -0.0901, "rho": 0.0126, "theo": 0.9926, "change": -0.61, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-06T15:41:54", "percent_change": -38.125, "prev_day_close": 0.94999997317791}, {"option": "LOW261127P00255000", "bid": 29.2, "bid_size": 11.0, "ask": 32.0, "ask_size": 12.0, "iv": 0.328, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0088, "vega": 0.0893, "theta": -0.0945, "rho": -0.0558, "theo": 31.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "LOW261127C00260000", "bid": 0.35, "bid_size": 91.0, "ask": 1.05, "ask_size": 62.0, "iv": 0.405, "open_interest": 1.0, "volume": 1.0, "delta": 0.0787, "gamma": 0.0066, "vega": 0.0799, "theta": -0.0754, "rho": 0.0096, "theo": 0.7354, "change": -0.625, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T09:57:42", "percent_change": -53.1915, "prev_day_close": 0.69999997317791}, {"option": "LOW261127P00260000", "bid": 33.7, "bid_size": 13.0, "ask": 36.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.007, "vega": 0.0702, "theta": -0.0798, "rho": -0.0501, "theo": 35.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "LOW261127C00265000", "bid": 0.05, "bid_size": 114.0, "ask": 1.1, "ask_size": 56.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0053, "vega": 0.0671, "theta": -0.0656, "rho": 0.0076, "theo": 0.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "LOW261127P00265000", "bid": 38.6, "bid_size": 13.0, "ask": 41.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9488, "gamma": 0.0056, "vega": 0.0565, "theta": -0.07, "rho": -0.0427, "theo": 40.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0999984741211}, {"option": "LOW261127C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 13.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": 0.0521, "gamma": 0.0044, "vega": 0.058, "theta": -0.0594, "rho": 0.0063, "theo": 0.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "LOW261127P00270000", "bid": 43.3, "bid_size": 2.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9592, "gamma": 0.0046, "vega": 0.0464, "theta": -0.0632, "rho": -0.0372, "theo": 45.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "LOW261127C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.5004, "open_interest": 0.0, "volume": 0.0, "delta": 0.045, "gamma": 0.0037, "vega": 0.0516, "theta": -0.0555, "rho": 0.0054, "theo": 0.4386, "change": 0.0, "open": 0.0, "high": 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": "LOW261127P00275000", "bid": 48.2, "bid_size": 6.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9661, "gamma": 0.0038, "vega": 0.0392, "theta": -0.0586, "rho": -0.0351, "theo": 50.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "LOW261127C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.5308, "open_interest": 0.0, "volume": 0.0, "delta": 0.0398, "gamma": 0.0032, "vega": 0.0467, "theta": -0.0527, "rho": 0.0048, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "LOW261127P00280000", "bid": 53.2, "bid_size": 11.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9711, "gamma": 0.0032, "vega": 0.0353, "theta": -0.0553, "rho": -0.032, "theo": 55.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "LOW261127C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0357, "gamma": 0.0028, "vega": 0.0427, "theta": -0.0505, "rho": 0.0043, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 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": "LOW261127P00285000", "bid": 58.2, "bid_size": 11.0, "ask": 61.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9748, "gamma": 0.0028, "vega": 0.0309, "theta": -0.0526, "rho": -0.0294, "theo": 60.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1999988555908}, {"option": "LOW261127C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 6.0, "iv": 0.5706, "open_interest": 0.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0024, "vega": 0.0394, "theta": -0.0487, "rho": 0.0039, "theo": 0.3455, "change": 0.0, "open": 0.0, "high": 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": "LOW261127P00290000", "bid": 63.2, "bid_size": 11.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9777, "gamma": 0.0024, "vega": 0.0278, "theta": -0.0501, "rho": -0.029, "theo": 65.5308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "LOW261127C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.5953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0022, "vega": 0.0365, "theta": -0.0471, "rho": 0.0035, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LOW261127P00295000", "bid": 68.2, "bid_size": 12.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9802, "gamma": 0.0022, "vega": 0.0248, "theta": -0.0477, "rho": -0.0237, "theo": 70.5166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "LOW261127C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 10.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0019, "vega": 0.034, "theta": -0.0456, "rho": 0.0032, "theo": 0.3064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "LOW261127P00300000", "bid": 73.2, "bid_size": 11.0, "ask": 76.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0019, "vega": 0.0218, "theta": -0.0453, "rho": -0.0242, "theo": 75.5047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0500030517578}, {"option": "LOW261204C00110000", "bid": 113.5, "bid_size": 6.0, "ask": 117.3, "ask_size": 5.0, "iv": 1.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0216, "rho": 0.0828, "theo": 115.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.5}, {"option": "LOW261204P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.3382, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0216, "rho": -0.0012, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 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": "LOW261204C00115000", "bid": 108.5, "bid_size": 6.0, "ask": 112.1, "ask_size": 2.0, "iv": 1.2058, "open_interest": 0.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0226, "rho": 0.0865, "theo": 110.0383, "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": 110.5}, {"option": "LOW261204P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0226, "rho": -0.0013, "theo": 0.1673, "change": 0.0, "open": 0.0, "high": 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": "LOW261204C00120000", "bid": 103.5, "bid_size": 6.0, "ask": 107.1, "ask_size": 2.0, "iv": 1.1298, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.014, "theta": -0.0237, "rho": 0.0902, "theo": 105.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "LOW261204P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 1.1919, "open_interest": 0.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0004, "vega": 0.014, "theta": -0.0237, "rho": -0.0015, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 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": "LOW261204C00125000", "bid": 98.6, "bid_size": 6.0, "ask": 102.2, "ask_size": 1.0, "iv": 1.0957, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0004, "vega": 0.0154, "theta": -0.0248, "rho": 0.0938, "theo": 100.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.650001525879}, {"option": "LOW261204P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 7.0, "iv": 1.1232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0004, "vega": 0.0154, "theta": -0.0249, "rho": -0.0016, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 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": "LOW261204C00130000", "bid": 93.6, "bid_size": 6.0, "ask": 97.2, "ask_size": 2.0, "iv": 1.0249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9891, "gamma": 0.0005, "vega": 0.017, "theta": -0.0261, "rho": 0.0974, "theo": 95.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.6500015258789}, {"option": "LOW261204P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 1.0569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0005, "vega": 0.0171, "theta": -0.0261, "rho": -0.0018, "theo": 0.2058, "change": 0.0, "open": 0.0, "high": 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": "LOW261204C00135000", "bid": 88.6, "bid_size": 6.0, "ask": 92.2, "ask_size": 2.0, "iv": 0.9568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0006, "vega": 0.0189, "theta": -0.0274, "rho": 0.101, "theo": 90.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.7000007629394}, {"option": "LOW261204P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 12.0, "iv": 0.993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0006, "vega": 0.019, "theta": -0.0275, "rho": -0.002, "theo": 0.2218, "change": 0.0, "open": 0.0, "high": 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": "LOW261204C00140000", "bid": 83.6, "bid_size": 1.0, "ask": 87.2, "ask_size": 2.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": 0.9863, "gamma": 0.0007, "vega": 0.0211, "theta": -0.029, "rho": 0.1046, "theo": 85.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.7000007629394}, {"option": "LOW261204P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.9091, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0007, "vega": 0.0211, "theta": -0.029, "rho": -0.0023, "theo": 0.24, "change": 0.0, "open": 0.0, "high": 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": "LOW261204C00145000", "bid": 78.6, "bid_size": 6.0, "ask": 82.2, "ask_size": 2.0, "iv": 0.828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0008, "vega": 0.0235, "theta": -0.0306, "rho": 0.1081, "theo": 80.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6500015258789}, {"option": "LOW261204P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 8.0, "iv": 0.8779, "open_interest": 0.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0008, "vega": 0.0236, "theta": -0.0307, "rho": -0.0026, "theo": 0.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261204C00150000", "bid": 73.7, "bid_size": 6.0, "ask": 77.2, "ask_size": 1.0, "iv": 0.782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9824, "gamma": 0.0009, "vega": 0.0264, "theta": -0.0324, "rho": 0.1115, "theo": 75.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.6500015258789}, {"option": "LOW261204P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 14.0, "iv": 0.8256, "open_interest": 0.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0009, "vega": 0.0264, "theta": -0.0325, "rho": -0.0029, "theo": 0.2851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LOW261204C00155000", "bid": 68.7, "bid_size": 6.0, "ask": 72.3, "ask_size": 2.0, "iv": 0.7361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0011, "vega": 0.0297, "theta": -0.0345, "rho": 0.1149, "theo": 70.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "LOW261204P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.7684, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0011, "vega": 0.0298, "theta": -0.0346, "rho": -0.0033, "theo": 0.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LOW261204C00160000", "bid": 63.7, "bid_size": 6.0, "ask": 67.3, "ask_size": 2.0, "iv": 0.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0013, "vega": 0.0337, "theta": -0.0368, "rho": 0.1182, "theo": 65.3718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.75}, {"option": "LOW261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 7.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0013, "vega": 0.0338, "theta": -0.0369, "rho": -0.0039, "theo": 0.3471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LOW261204C00165000", "bid": 58.8, "bid_size": 6.0, "ask": 62.3, "ask_size": 1.0, "iv": 0.6333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0016, "vega": 0.0383, "theta": -0.0395, "rho": 0.1213, "theo": 60.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.7999992370606}, {"option": "LOW261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 93.0, "iv": 0.6, "open_interest": 3.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0016, "vega": 0.0384, "theta": -0.0396, "rho": -0.0044, "theo": 0.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "LOW261204C00170000", "bid": 53.8, "bid_size": 6.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.5886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.002, "vega": 0.0441, "theta": -0.0426, "rho": 0.1243, "theo": 55.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "LOW261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 9.0, "iv": 0.5851, "open_interest": 8.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.002, "vega": 0.0441, "theta": -0.0428, "rho": -0.0052, "theo": 0.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-27T11:43:46", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "LOW261204C00175000", "bid": 48.9, "bid_size": 12.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0024, "vega": 0.0511, "theta": -0.0464, "rho": 0.127, "theo": 50.5796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "LOW261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.5484, "open_interest": 7.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0025, "vega": 0.0513, "theta": -0.0466, "rho": -0.0062, "theo": 0.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T09:32:20", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261204C00180000", "bid": 44.0, "bid_size": 11.0, "ask": 47.6, "ask_size": 7.0, "iv": 0.515, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0031, "vega": 0.06, "theta": -0.0511, "rho": 0.1294, "theo": 45.6838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "LOW261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 9.0, "iv": 0.4932, "open_interest": 10.0, "volume": 0.0, "delta": -0.0454, "gamma": 0.0031, "vega": 0.06, "theta": -0.0513, "rho": -0.0076, "theo": 0.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T09:55:55", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "LOW261204C00185000", "bid": 39.1, "bid_size": 13.0, "ask": 42.7, "ask_size": 3.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0039, "vega": 0.0714, "theta": -0.0572, "rho": 0.1312, "theo": 40.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "LOW261204P00185000", "bid": 0.05, "bid_size": 17.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.4797, "open_interest": 3.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0039, "vega": 0.0716, "theta": -0.0575, "rho": -0.0093, "theo": 0.7159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T10:17:42", "percent_change": 0.0, "prev_day_close": 0.850000012665987}, {"option": "LOW261204C00190000", "bid": 34.8, "bid_size": 11.0, "ask": 38.0, "ask_size": 6.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.005, "vega": 0.0866, "theta": -0.0656, "rho": 0.1322, "theo": 36.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "LOW261204P00190000", "bid": 0.05, "bid_size": 17.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.4337, "open_interest": 8.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0051, "vega": 0.087, "theta": -0.0659, "rho": -0.012, "theo": 0.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-03T12:57:40", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "LOW261204C00195000", "bid": 29.8, "bid_size": 12.0, "ask": 33.4, "ask_size": 7.0, "iv": 0.4382, "open_interest": 1.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.0066, "vega": 0.1068, "theta": -0.0772, "rho": 0.1318, "theo": 31.3393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-03T14:41:54", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "LOW261204P00195000", "bid": 0.65, "bid_size": 16.0, "ask": 1.8, "ask_size": 8.0, "iv": 0.4169, "open_interest": 4.0, "volume": 0.0, "delta": -0.096, "gamma": 0.0066, "vega": 0.107, "theta": -0.0776, "rho": -0.0157, "theo": 1.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T15:25:18", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "LOW261204C00200000", "bid": 25.9, "bid_size": 17.0, "ask": 29.1, "ask_size": 15.0, "iv": 0.4462, "open_interest": 5.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0085, "vega": 0.1326, "theta": -0.0928, "rho": 0.1293, "theo": 26.8328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.65, "last_trade_time": "2026-10-29T10:07:36", "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "LOW261204P00200000", "bid": 0.95, "bid_size": 44.0, "ask": 2.4, "ask_size": 12.0, "iv": 0.398, "open_interest": 8.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0085, "vega": 0.1328, "theta": -0.0933, "rho": -0.0212, "theo": 1.6779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-11-04T13:51:18", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "LOW261204C00205000", "bid": 22.1, "bid_size": 17.0, "ask": 24.3, "ask_size": 22.0, "iv": 0.4246, "open_interest": 1.0, "volume": 1.0, "delta": 0.8218, "gamma": 0.0107, "vega": 0.1629, "theta": -0.112, "rho": 0.1243, "theo": 22.5997, "change": -2.6, "open": 23.2, "high": 23.2, "low": 23.2, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-11-06T15:59:49", "percent_change": -10.0775, "prev_day_close": 23.1999998092651}, {"option": "LOW261204P00205000", "bid": 2.15, "bid_size": 11.0, "ask": 2.55, "ask_size": 25.0, "iv": 0.3834, "open_interest": 11.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0108, "vega": 0.1635, "theta": -0.1127, "rho": -0.0289, "theo": 2.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T11:55:54", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "LOW261204C00210000", "bid": 18.3, "bid_size": 17.0, "ask": 20.2, "ask_size": 25.0, "iv": 0.4109, "open_interest": 3.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0129, "vega": 0.1937, "theta": -0.1322, "rho": 0.1167, "theo": 18.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-11-05T11:15:31", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "LOW261204P00210000", "bid": 3.2, "bid_size": 32.0, "ask": 3.7, "ask_size": 27.0, "iv": 0.379, "open_interest": 8.0, "volume": 2.0, "delta": -0.2404, "gamma": 0.013, "vega": 0.1944, "theta": -0.1332, "rho": -0.038, "theo": 3.5362, "change": 0.45, "open": 4.2, "high": 4.2, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T11:31:06", "percent_change": 14.2857, "prev_day_close": 3.45000004768372}, {"option": "LOW261204C00215000", "bid": 14.9, "bid_size": 8.0, "ask": 16.7, "ask_size": 21.0, "iv": 0.407, "open_interest": 12.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0149, "vega": 0.2202, "theta": -0.1498, "rho": 0.107, "theo": 15.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-04T11:53:13", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "LOW261204P00215000", "bid": 4.5, "bid_size": 103.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.37, "open_interest": 10.0, "volume": 0.0, "delta": -0.313, "gamma": 0.015, "vega": 0.2207, "theta": -0.1511, "rho": -0.0485, "theo": 5.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-05T15:17:40", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LOW261204C00220000", "bid": 11.7, "bid_size": 11.0, "ask": 13.5, "ask_size": 69.0, "iv": 0.3982, "open_interest": 11.0, "volume": 0.0, "delta": 0.6088, "gamma": 0.0163, "vega": 0.2389, "theta": -0.1617, "rho": 0.0956, "theo": 12.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.41, "last_trade_time": "2026-11-05T09:42:29", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "LOW261204P00220000", "bid": 5.4, "bid_size": 131.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.3475, "open_interest": 11.0, "volume": 15.0, "delta": -0.3934, "gamma": 0.0164, "vega": 0.2392, "theta": -0.1633, "rho": -0.0601, "theo": 6.9057, "change": 0.45, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "no_change", "last_trade_price": 6.6, "last_trade_time": "2026-11-06T10:24:02", "percent_change": 7.31707, "prev_day_close": 6.70000004768372}, {"option": "LOW261204C00225000", "bid": 9.1, "bid_size": 6.0, "ask": 10.7, "ask_size": 33.0, "iv": 0.3942, "open_interest": 5.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.017, "vega": 0.2477, "theta": -0.1662, "rho": 0.0832, "theo": 9.383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.85, "last_trade_time": "2026-11-04T12:12:18", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "LOW261204P00225000", "bid": 7.8, "bid_size": 86.0, "ask": 9.7, "ask_size": 42.0, "iv": 0.3555, "open_interest": 26.0, "volume": 1.0, "delta": -0.4782, "gamma": 0.0173, "vega": 0.2476, "theta": -0.1681, "rho": -0.0707, "theo": 9.1933, "change": 3.02, "open": 11.22, "high": 11.22, "low": 11.22, "tick": "up", "last_trade_price": 11.22, "last_trade_time": "2026-11-06T09:33:23", "percent_change": 36.8293, "prev_day_close": 9.15000009536743}, {"option": "LOW261204C00230000", "bid": 6.8, "bid_size": 12.0, "ask": 8.6, "ask_size": 32.0, "iv": 0.3944, "open_interest": 12.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0171, "vega": 0.2454, "theta": -0.1627, "rho": 0.0702, "theo": 7.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T11:29:27", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "LOW261204P00230000", "bid": 11.0, "bid_size": 61.0, "ask": 12.1, "ask_size": 6.0, "iv": 0.355, "open_interest": 8.0, "volume": 0.0, "delta": -0.5644, "gamma": 0.0173, "vega": 0.2447, "theta": -0.165, "rho": -0.0806, "theo": 11.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.12, "last_trade_time": "2026-11-05T11:41:11", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "LOW261204C00235000", "bid": 4.8, "bid_size": 82.0, "ask": 6.5, "ask_size": 68.0, "iv": 0.3847, "open_interest": 22.0, "volume": 11.0, "delta": 0.3576, "gamma": 0.0163, "vega": 0.2325, "theta": -0.1521, "rho": 0.0574, "theo": 5.2009, "change": -1.9, "open": 4.3, "high": 5.1, "low": 4.3, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T10:02:30", "percent_change": -27.1429, "prev_day_close": 5.39999985694885}, {"option": "LOW261204P00235000", "bid": 13.3, "bid_size": 87.0, "ask": 15.7, "ask_size": 46.0, "iv": 0.3422, "open_interest": 2.0, "volume": 0.0, "delta": -0.648, "gamma": 0.0166, "vega": 0.2304, "theta": -0.1548, "rho": -0.0875, "theo": 15.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-04T12:29:03", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "LOW261204C00240000", "bid": 3.5, "bid_size": 25.0, "ask": 5.1, "ask_size": 23.0, "iv": 0.3895, "open_interest": 95.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0149, "vega": 0.2108, "theta": -0.1361, "rho": 0.0455, "theo": 3.7226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T10:58:03", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "LOW261204P00240000", "bid": 16.8, "bid_size": 57.0, "ask": 19.4, "ask_size": 27.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": -0.7253, "gamma": 0.0152, "vega": 0.207, "theta": -0.1392, "rho": -0.0917, "theo": 18.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "LOW261204C00245000", "bid": 2.45, "bid_size": 27.0, "ask": 3.0, "ask_size": 74.0, "iv": 0.3669, "open_interest": 18.0, "volume": 1.0, "delta": 0.2164, "gamma": 0.013, "vega": 0.1835, "theta": -0.1173, "rho": 0.035, "theo": 2.6182, "change": -0.45, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-06T12:41:22", "percent_change": -11.6883, "prev_day_close": 2.72500002384186}, {"option": "LOW261204P00245000", "bid": 20.8, "bid_size": 56.0, "ask": 23.3, "ask_size": 26.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0134, "vega": 0.1779, "theta": -0.1209, "rho": -0.0915, "theo": 22.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "LOW261204C00250000", "bid": 1.7, "bid_size": 22.0, "ask": 2.25, "ask_size": 53.0, "iv": 0.3715, "open_interest": 8.0, "volume": 1.0, "delta": 0.1634, "gamma": 0.0109, "vega": 0.1548, "theta": -0.0986, "rho": 0.0265, "theo": 1.8375, "change": -0.76, "open": 1.94, "high": 1.94, "low": 1.94, "tick": "down", "last_trade_price": 1.94, "last_trade_time": "2026-11-06T12:40:32", "percent_change": -28.1481, "prev_day_close": 1.875}, {"option": "LOW261204P00250000", "bid": 25.0, "bid_size": 62.0, "ask": 27.5, "ask_size": 18.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0113, "vega": 0.1468, "theta": -0.1027, "rho": -0.0867, "theo": 26.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "LOW261204C00255000", "bid": 0.7, "bid_size": 76.0, "ask": 1.85, "ask_size": 37.0, "iv": 0.3647, "open_interest": 7.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.0089, "vega": 0.1284, "theta": -0.0823, "rho": 0.02, "theo": 1.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-05T14:45:34", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "LOW261204P00255000", "bid": 29.5, "bid_size": 60.0, "ask": 31.8, "ask_size": 21.0, "iv": 0.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.8892, "gamma": 0.0094, "vega": 0.1174, "theta": -0.087, "rho": -0.0791, "theo": 31.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "LOW261204C00260000", "bid": 0.15, "bid_size": 99.0, "ask": 1.3, "ask_size": 59.0, "iv": 0.3512, "open_interest": 1.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0072, "vega": 0.1067, "theta": -0.0698, "rho": 0.0154, "theo": 0.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-05T14:45:34", "percent_change": 0.0, "prev_day_close": 0.724999979138374}, {"option": "LOW261204P00260000", "bid": 33.7, "bid_size": 11.0, "ask": 37.2, "ask_size": 2.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9187, "gamma": 0.0076, "vega": 0.0922, "theta": -0.0749, "rho": -0.0686, "theo": 35.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3000011444092}, {"option": "LOW261204C00265000", "bid": 0.05, "bid_size": 38.0, "ask": 1.55, "ask_size": 8.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": 0.0762, "gamma": 0.0058, "vega": 0.0904, "theta": -0.061, "rho": 0.0123, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "LOW261204P00265000", "bid": 38.5, "bid_size": 11.0, "ask": 41.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9384, "gamma": 0.0063, "vega": 0.0762, "theta": -0.0662, "rho": -0.0655, "theo": 40.7948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0499992370606}, {"option": "LOW261204C00270000", "bid": 0.05, "bid_size": 31.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0048, "vega": 0.0786, "theta": -0.0553, "rho": 0.0102, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "LOW261204P00270000", "bid": 43.3, "bid_size": 8.0, "ask": 46.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0052, "vega": 0.0608, "theta": -0.0601, "rho": -0.0528, "theo": 45.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "LOW261204C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0041, "vega": 0.07, "theta": -0.0516, "rho": 0.0088, "theo": 0.5788, "change": 0.0, "open": 0.0, "high": 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": "LOW261204P00275000", "bid": 48.3, "bid_size": 1.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0044, "vega": 0.0528, "theta": -0.056, "rho": -0.0522, "theo": 50.6381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "LOW261204C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 2.0, "iv": 0.4794, "open_interest": 0.0, "volume": 0.0, "delta": 0.0484, "gamma": 0.0035, "vega": 0.0635, "theta": -0.049, "rho": 0.0078, "theo": 0.526, "change": 0.0, "open": 0.0, "high": 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": "LOW261204P00280000", "bid": 53.2, "bid_size": 2.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0038, "vega": 0.0482, "theta": -0.0532, "rho": -0.0446, "theo": 55.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1999988555908}, {"option": "LOW261204C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 5.0, "iv": 0.5021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0436, "gamma": 0.0031, "vega": 0.0583, "theta": -0.0471, "rho": 0.007, "theo": 0.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LOW261204P00285000", "bid": 58.2, "bid_size": 9.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9705, "gamma": 0.0032, "vega": 0.0396, "theta": -0.0504, "rho": -0.0373, "theo": 60.5715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1000003814697}, {"option": "LOW261204C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.5271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0027, "vega": 0.054, "theta": -0.0456, "rho": 0.0063, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LOW261204P00290000", "bid": 63.2, "bid_size": 2.0, "ask": 66.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.974, "gamma": 0.0028, "vega": 0.0346, "theta": -0.048, "rho": -0.0363, "theo": 65.5516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1999988555908}, {"option": "LOW261204C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.5508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0365, "gamma": 0.0024, "vega": 0.0503, "theta": -0.0443, "rho": 0.0058, "theo": 0.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261204P00295000", "bid": 68.2, "bid_size": 2.0, "ask": 71.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0025, "vega": 0.0315, "theta": -0.046, "rho": -0.0362, "theo": 70.5353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "LOW261204C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 13.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": 0.0337, "gamma": 0.0022, "vega": 0.0471, "theta": -0.0431, "rho": 0.0054, "theo": 0.4081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261204P00300000", "bid": 73.2, "bid_size": 7.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.0022, "vega": 0.0298, "theta": -0.0441, "rho": -0.0366, "theo": 75.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "LOW261211C00110000", "bid": 113.4, "bid_size": 2.0, "ask": 117.2, "ask_size": 2.0, "iv": 1.124, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0206, "rho": 0.1031, "theo": 115.1117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.350002288818}, {"option": "LOW261211P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.1981, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0206, "rho": -0.0017, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261211C00115000", "bid": 108.4, "bid_size": 1.0, "ask": 112.2, "ask_size": 1.0, "iv": 1.0516, "open_interest": 0.0, "volume": 0.0, "delta": 0.9906, "gamma": 0.0004, "vega": 0.0164, "theta": -0.0215, "rho": 0.1077, "theo": 110.1463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.400001525879}, {"option": "LOW261211P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.1313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0164, "theta": -0.0216, "rho": -0.0019, "theo": 0.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW261211C00120000", "bid": 103.5, "bid_size": 1.0, "ask": 107.2, "ask_size": 2.0, "iv": 1.0029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0004, "vega": 0.018, "theta": -0.0226, "rho": 0.1122, "theo": 105.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.450000762939}, {"option": "LOW261211P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1.0, "iv": 1.0672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0004, "vega": 0.0181, "theta": -0.0226, "rho": -0.0021, "theo": 0.2219, "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": 0.574999988079071}, {"option": "LOW261211C00125000", "bid": 98.5, "bid_size": 1.0, "ask": 102.3, "ask_size": 1.0, "iv": 0.955, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0005, "vega": 0.0199, "theta": -0.0237, "rho": 0.1168, "theo": 100.2202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.400001525879}, {"option": "LOW261211P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 2.0, "iv": 1.0057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0005, "vega": 0.02, "theta": -0.0238, "rho": -0.0024, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 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": "LOW261211C00130000", "bid": 93.5, "bid_size": 2.0, "ask": 97.2, "ask_size": 1.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0005, "vega": 0.0221, "theta": -0.0249, "rho": 0.1212, "theo": 95.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5499992370606}, {"option": "LOW261211P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.9534, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0005, "vega": 0.0221, "theta": -0.025, "rho": -0.0027, "theo": 0.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261211C00135000", "bid": 88.6, "bid_size": 1.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.8758, "open_interest": 0.0, "volume": 0.0, "delta": 0.9856, "gamma": 0.0006, "vega": 0.0245, "theta": -0.0263, "rho": 0.1257, "theo": 90.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5}, {"option": "LOW261211P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 10.0, "iv": 0.8959, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0006, "vega": 0.0245, "theta": -0.0264, "rho": -0.003, "theo": 0.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261211C00140000", "bid": 83.6, "bid_size": 1.0, "ask": 87.3, "ask_size": 1.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.9838, "gamma": 0.0007, "vega": 0.0272, "theta": -0.0278, "rho": 0.13, "theo": 85.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4500007629394}, {"option": "LOW261211P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 4.0, "iv": 0.8403, "open_interest": 0.0, "volume": 0.0, "delta": -0.0155, "gamma": 0.0007, "vega": 0.0273, "theta": -0.0278, "rho": -0.0034, "theo": 0.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261211C00145000", "bid": 78.7, "bid_size": 1.0, "ask": 82.3, "ask_size": 1.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0009, "vega": 0.0304, "theta": -0.0294, "rho": 0.1343, "theo": 80.3959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5499992370606}, {"option": "LOW261211P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0009, "vega": 0.0305, "theta": -0.0295, "rho": -0.0038, "theo": 0.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LOW261211C00150000", "bid": 73.7, "bid_size": 1.0, "ask": 77.5, "ask_size": 3.0, "iv": 0.7135, "open_interest": 0.0, "volume": 0.0, "delta": 0.9792, "gamma": 0.001, "vega": 0.0341, "theta": -0.0312, "rho": 0.1385, "theo": 75.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "LOW261211P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.001, "vega": 0.0342, "theta": -0.0313, "rho": -0.0043, "theo": 0.3601, "change": 0.0, "open": 0.0, "high": 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": "LOW261211C00155000", "bid": 68.7, "bid_size": 2.0, "ask": 72.4, "ask_size": 1.0, "iv": 0.6703, "open_interest": 0.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0012, "vega": 0.0384, "theta": -0.0333, "rho": 0.1426, "theo": 70.5082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.6999969482422}, {"option": "LOW261211P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 9.0, "iv": 0.6935, "open_interest": 0.0, "volume": 0.0, "delta": -0.0232, "gamma": 0.0012, "vega": 0.0384, "theta": -0.0334, "rho": -0.005, "theo": 0.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LOW261211C00160000", "bid": 63.8, "bid_size": 1.0, "ask": 67.5, "ask_size": 2.0, "iv": 0.6169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9725, "gamma": 0.0015, "vega": 0.0435, "theta": -0.0356, "rho": 0.1466, "theo": 65.5748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7500019073486}, {"option": "LOW261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0269, "gamma": 0.0015, "vega": 0.0436, "theta": -0.0357, "rho": -0.0057, "theo": 0.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOW261211C00165000", "bid": 58.9, "bid_size": 1.0, "ask": 62.6, "ask_size": 2.0, "iv": 0.5848, "open_interest": 0.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.0018, "vega": 0.0496, "theta": -0.0384, "rho": 0.1503, "theo": 60.6516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "LOW261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.6074, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0018, "vega": 0.0497, "theta": -0.0385, "rho": -0.0066, "theo": 0.4987, "change": 0.0, "open": 0.0, "high": 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": "LOW261211C00170000", "bid": 53.9, "bid_size": 1.0, "ask": 57.7, "ask_size": 2.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0022, "vega": 0.057, "theta": -0.0416, "rho": 0.1538, "theo": 55.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.8999996185303}, {"option": "LOW261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.0022, "vega": 0.0572, "theta": -0.0418, "rho": -0.0079, "theo": 0.5685, "change": 0.0, "open": 0.0, "high": 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": "LOW261211C00175000", "bid": 49.4, "bid_size": 2.0, "ask": 52.9, "ask_size": 7.0, "iv": 0.5425, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0027, "vega": 0.0661, "theta": -0.0455, "rho": 0.1569, "theo": 50.8549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.1000003814697}, {"option": "LOW261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 12.0, "iv": 0.5183, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0027, "vega": 0.0663, "theta": -0.0457, "rho": -0.0093, "theo": 0.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "LOW261211C00180000", "bid": 44.5, "bid_size": 5.0, "ask": 48.1, "ask_size": 7.0, "iv": 0.5085, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0033, "vega": 0.0774, "theta": -0.0505, "rho": 0.1595, "theo": 45.9995, "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": 46.2999992370606}, {"option": "LOW261211P00180000", "bid": 0.05, "bid_size": 3.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.4775, "open_interest": 3.0, "volume": 0.0, "delta": -0.0545, "gamma": 0.0034, "vega": 0.0778, "theta": -0.0507, "rho": -0.0114, "theo": 0.7833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T14:20:54", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "LOW261211C00185000", "bid": 40.3, "bid_size": 6.0, "ask": 43.4, "ask_size": 7.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0042, "vega": 0.0921, "theta": -0.0569, "rho": 0.1612, "theo": 41.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "LOW261211P00185000", "bid": 0.05, "bid_size": 21.0, "ask": 1.7, "ask_size": 21.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0042, "vega": 0.0923, "theta": -0.0572, "rho": -0.0141, "theo": 0.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "LOW261211C00190000", "bid": 35.2, "bid_size": 8.0, "ask": 38.7, "ask_size": 9.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0053, "vega": 0.1109, "theta": -0.0655, "rho": 0.1617, "theo": 36.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "LOW261211P00190000", "bid": 0.25, "bid_size": 73.0, "ask": 1.85, "ask_size": 61.0, "iv": 0.4071, "open_interest": 0.0, "volume": 1.0, "delta": -0.087, "gamma": 0.0054, "vega": 0.1113, "theta": -0.0658, "rho": -0.0179, "theo": 1.2241, "change": 0.2, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T15:53:53", "percent_change": 26.6667, "prev_day_close": 1.05000001192093}, {"option": "LOW261211C00195000", "bid": 30.6, "bid_size": 13.0, "ask": 34.2, "ask_size": 10.0, "iv": 0.4417, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0068, "vega": 0.1348, "theta": -0.0769, "rho": 0.1603, "theo": 31.9064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "LOW261211P00195000", "bid": 0.8, "bid_size": 47.0, "ask": 2.05, "ask_size": 38.0, "iv": 0.3906, "open_interest": 2.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0068, "vega": 0.1355, "theta": -0.0773, "rho": -0.0233, "theo": 1.6308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-11-03T09:30:19", "percent_change": 0.0, "prev_day_close": 1.42499998211861}, {"option": "LOW261211C00200000", "bid": 26.8, "bid_size": 23.0, "ask": 29.4, "ask_size": 19.0, "iv": 0.4278, "open_interest": 1.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0085, "vega": 0.1636, "theta": -0.0912, "rho": 0.1565, "theo": 27.5454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.35, "last_trade_time": "2026-11-03T12:05:24", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "LOW261211P00200000", "bid": 1.3, "bid_size": 47.0, "ask": 2.8, "ask_size": 31.0, "iv": 0.3822, "open_interest": 4.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0085, "vega": 0.1644, "theta": -0.0918, "rho": -0.0307, "theo": 2.252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T15:30:28", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "LOW261211C00205000", "bid": 22.8, "bid_size": 22.0, "ask": 25.3, "ask_size": 26.0, "iv": 0.4173, "open_interest": 13.0, "volume": 1.0, "delta": 0.8008, "gamma": 0.0103, "vega": 0.1947, "theta": -0.1072, "rho": 0.1501, "theo": 23.4632, "change": -5.49, "open": 21.01, "high": 21.01, "low": 21.01, "tick": "up", "last_trade_price": 21.01, "last_trade_time": "2026-11-06T09:36:38", "percent_change": -20.717, "prev_day_close": 24.0499992370605}, {"option": "LOW261211P00205000", "bid": 2.45, "bid_size": 41.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.3861, "open_interest": 2.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.0104, "vega": 0.1956, "theta": -0.1081, "rho": -0.0402, "theo": 3.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-05T15:27:30", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "LOW261211C00210000", "bid": 19.0, "bid_size": 18.0, "ask": 21.8, "ask_size": 31.0, "iv": 0.4139, "open_interest": 5.0, "volume": 1.0, "delta": 0.7427, "gamma": 0.012, "vega": 0.2247, "theta": -0.1228, "rho": 0.1412, "theo": 19.6982, "change": -2.4, "open": 20.2, "high": 20.2, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-11-06T12:13:32", "percent_change": -10.6195, "prev_day_close": 20.3999996185303}, {"option": "LOW261211P00210000", "bid": 3.0, "bid_size": 58.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.3683, "open_interest": 3.0, "volume": 0.0, "delta": -0.2583, "gamma": 0.0121, "vega": 0.2254, "theta": -0.1239, "rho": -0.0515, "theo": 4.3763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.73, "last_trade_time": "2026-11-05T15:27:30", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "LOW261211C00215000", "bid": 15.7, "bid_size": 27.0, "ask": 17.7, "ask_size": 44.0, "iv": 0.3962, "open_interest": 4.0, "volume": 0.0, "delta": 0.6767, "gamma": 0.0136, "vega": 0.2499, "theta": -0.1357, "rho": 0.1302, "theo": 16.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.08, "last_trade_time": "2026-11-05T15:51:36", "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "LOW261211P00215000", "bid": 4.5, "bid_size": 65.0, "ask": 6.5, "ask_size": 34.0, "iv": 0.3614, "open_interest": 3.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0137, "vega": 0.2506, "theta": -0.137, "rho": -0.0635, "theo": 5.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "LOW261211C00220000", "bid": 12.3, "bid_size": 11.0, "ask": 14.9, "ask_size": 12.0, "iv": 0.3902, "open_interest": 5.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.0147, "vega": 0.2678, "theta": -0.1442, "rho": 0.1176, "theo": 13.1873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.45, "last_trade_time": "2026-11-04T10:56:30", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "LOW261211P00220000", "bid": 6.5, "bid_size": 57.0, "ask": 8.2, "ask_size": 14.0, "iv": 0.3562, "open_interest": 1.0, "volume": 0.0, "delta": -0.3977, "gamma": 0.0149, "vega": 0.2682, "theta": -0.1458, "rho": -0.0763, "theo": 7.8491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.76, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "LOW261211C00225000", "bid": 9.6, "bid_size": 12.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.3824, "open_interest": 15.0, "volume": 0.0, "delta": 0.5292, "gamma": 0.0154, "vega": 0.2767, "theta": -0.1473, "rho": 0.1038, "theo": 10.4701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.63, "last_trade_time": "2026-11-04T13:14:18", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "LOW261211P00225000", "bid": 8.4, "bid_size": 11.0, "ask": 10.8, "ask_size": 8.0, "iv": 0.3513, "open_interest": 1.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0156, "vega": 0.2766, "theta": -0.1493, "rho": -0.089, "theo": 10.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-04T11:06:49", "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "LOW261211C00230000", "bid": 8.0, "bid_size": 5.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.383, "open_interest": 22.0, "volume": 0.0, "delta": 0.4524, "gamma": 0.0155, "vega": 0.2755, "theta": -0.1448, "rho": 0.0894, "theo": 8.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-05T15:53:00", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "LOW261211P00230000", "bid": 11.1, "bid_size": 54.0, "ask": 13.3, "ask_size": 33.0, "iv": 0.3443, "open_interest": 43.0, "volume": 0.0, "delta": -0.5523, "gamma": 0.0157, "vega": 0.2748, "theta": -0.1472, "rho": -0.1002, "theo": 12.7913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T15:51:45", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "LOW261211C00235000", "bid": 5.1, "bid_size": 66.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.3572, "open_interest": 51.0, "volume": 5.0, "delta": 0.377, "gamma": 0.015, "vega": 0.2644, "theta": -0.137, "rho": 0.075, "theo": 6.1613, "change": -1.8, "open": 6.15, "high": 6.15, "low": 6.15, "tick": "down", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T12:01:26", "percent_change": -22.6415, "prev_day_close": 6.5}, {"option": "LOW261211P00235000", "bid": 14.0, "bid_size": 34.0, "ask": 16.2, "ask_size": 14.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.6291, "gamma": 0.0153, "vega": 0.2623, "theta": -0.1398, "rho": -0.1076, "theo": 15.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "LOW261211C00240000", "bid": 3.5, "bid_size": 48.0, "ask": 5.4, "ask_size": 50.0, "iv": 0.3527, "open_interest": 5.0, "volume": 1.0, "delta": 0.3061, "gamma": 0.014, "vega": 0.2446, "theta": -0.1249, "rho": 0.0612, "theo": 4.5648, "change": -1.65, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T12:14:50", "percent_change": -26.8293, "prev_day_close": 4.95000004768372}, {"option": "LOW261211P00240000", "bid": 17.4, "bid_size": 26.0, "ask": 19.9, "ask_size": 22.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0144, "vega": 0.2405, "theta": -0.128, "rho": -0.1135, "theo": 19.2588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "LOW261211C00245000", "bid": 2.95, "bid_size": 29.0, "ask": 4.2, "ask_size": 40.0, "iv": 0.3663, "open_interest": 3.0, "volume": 0.0, "delta": 0.2424, "gamma": 0.0126, "vega": 0.2183, "theta": -0.11, "rho": 0.0487, "theo": 3.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-11-04T15:30:46", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "LOW261211P00245000", "bid": 21.3, "bid_size": 13.0, "ask": 23.8, "ask_size": 17.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.013, "vega": 0.2121, "theta": -0.1136, "rho": -0.1157, "theo": 23.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "LOW261211C00250000", "bid": 1.5, "bid_size": 41.0, "ask": 3.4, "ask_size": 37.0, "iv": 0.3569, "open_interest": 1.0, "volume": 92.0, "delta": 0.1883, "gamma": 0.0109, "vega": 0.1889, "theta": -0.0943, "rho": 0.0379, "theo": 2.3862, "change": -1.05, "open": 2.55, "high": 2.55, "low": 2.5, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:21:10", "percent_change": -29.1667, "prev_day_close": 2.59999990463257}, {"option": "LOW261211P00250000", "bid": 25.3, "bid_size": 12.0, "ask": 27.9, "ask_size": 17.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0114, "vega": 0.1798, "theta": -0.0984, "rho": -0.1128, "theo": 27.1447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "LOW261211C00255000", "bid": 1.25, "bid_size": 32.0, "ask": 2.55, "ask_size": 22.0, "iv": 0.3661, "open_interest": 3.0, "volume": 0.0, "delta": 0.1448, "gamma": 0.0092, "vega": 0.1599, "theta": -0.0796, "rho": 0.0292, "theo": 1.7239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-05T15:27:30", "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "LOW261211P00255000", "bid": 29.6, "bid_size": 12.0, "ask": 32.3, "ask_size": 15.0, "iv": 0.3098, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0097, "vega": 0.1471, "theta": -0.0843, "rho": -0.1049, "theo": 31.5261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "LOW261211C00260000", "bid": 0.5, "bid_size": 8.0, "ask": 1.95, "ask_size": 7.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.1121, "gamma": 0.0076, "vega": 0.1342, "theta": -0.0672, "rho": 0.0226, "theo": 1.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000001788139}, {"option": "LOW261211P00260000", "bid": 34.0, "bid_size": 12.0, "ask": 37.7, "ask_size": 7.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.0081, "vega": 0.1183, "theta": -0.0725, "rho": -0.0907, "theo": 36.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "LOW261211C00265000", "bid": 0.05, "bid_size": 15.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0062, "vega": 0.1135, "theta": -0.0579, "rho": 0.0179, "theo": 0.9857, "change": 0.0, "open": 0.0, "high": 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": "LOW261211P00265000", "bid": 38.7, "bid_size": 9.0, "ask": 42.3, "ask_size": 5.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": -0.9287, "gamma": 0.0068, "vega": 0.0938, "theta": -0.0636, "rho": -0.0815, "theo": 40.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "LOW261211C00270000", "bid": 0.05, "bid_size": 17.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.3848, "open_interest": 0.0, "volume": 0.0, "delta": 0.0728, "gamma": 0.0052, "vega": 0.0977, "theta": -0.0514, "rho": 0.0146, "theo": 0.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "LOW261211P00270000", "bid": 43.5, "bid_size": 6.0, "ask": 47.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0056, "vega": 0.0753, "theta": -0.0573, "rho": -0.0672, "theo": 45.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "LOW261211C00275000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 7.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0044, "vega": 0.0863, "theta": -0.047, "rho": 0.0124, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "LOW261211P00275000", "bid": 48.3, "bid_size": 4.0, "ask": 52.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0047, "vega": 0.0625, "theta": -0.0525, "rho": -0.0609, "theo": 50.6519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "LOW261211C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 0.4338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0542, "gamma": 0.0038, "vega": 0.0777, "theta": -0.0442, "rho": 0.0108, "theo": 0.6159, "change": 0.0, "open": 0.0, "high": 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": "LOW261211P00280000", "bid": 53.3, "bid_size": 2.0, "ask": 57.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.004, "vega": 0.0544, "theta": -0.0491, "rho": -0.0591, "theo": 55.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "LOW261211C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 8.0, "iv": 0.4578, "open_interest": 0.0, "volume": 0.0, "delta": 0.0486, "gamma": 0.0033, "vega": 0.0712, "theta": -0.0423, "rho": 0.0097, "theo": 0.5655, "change": 0.0, "open": 0.0, "high": 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": "LOW261211P00285000", "bid": 58.2, "bid_size": 2.0, "ask": 62.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0035, "vega": 0.0463, "theta": -0.0464, "rho": -0.0492, "theo": 60.5671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0499992370606}, {"option": "LOW261211C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 9.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0029, "vega": 0.066, "theta": -0.0408, "rho": 0.0088, "theo": 0.5279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOW261211P00290000", "bid": 63.2, "bid_size": 2.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0031, "vega": 0.0404, "theta": -0.0441, "rho": -0.0445, "theo": 65.5439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "LOW261211C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 8.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0026, "vega": 0.0615, "theta": -0.0397, "rho": 0.0081, "theo": 0.4977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LOW261211P00295000", "bid": 68.2, "bid_size": 4.0, "ask": 72.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0027, "vega": 0.0363, "theta": -0.042, "rho": -0.0403, "theo": 70.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "LOW261211C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.5197, "open_interest": 0.0, "volume": 0.0, "delta": 0.0376, "gamma": 0.0024, "vega": 0.0576, "theta": -0.0387, "rho": 0.0074, "theo": 0.4723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "LOW261211P00300000", "bid": 73.2, "bid_size": 2.0, "ask": 77.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0024, "vega": 0.0329, "theta": -0.0401, "rho": -0.0392, "theo": 75.5107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "LOW261218C00110000", "bid": 114.0, "bid_size": 26.0, "ask": 117.2, "ask_size": 3.0, "iv": 1.0732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0022, "rho": 0.1255, "theo": 115.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.4, "last_trade_time": "2026-10-20T15:10:59", "percent_change": 0.0, "prev_day_close": 115.650001525879}, {"option": "LOW261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 37.0, "iv": 0.9795, "open_interest": 239.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0022, "rho": -0.0003, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-01T11:40:35", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW261218C00115000", "bid": 109.0, "bid_size": 25.0, "ask": 112.3, "ask_size": 26.0, "iv": 1.021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0026, "rho": 0.1312, "theo": 110.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.3, "last_trade_time": "2026-10-20T15:10:59", "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "LOW261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.9119, "open_interest": 89.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0027, "rho": -0.0004, "theo": 0.0206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-06-08T09:32:11", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW261218C00120000", "bid": 103.8, "bid_size": 26.0, "ask": 107.3, "ask_size": 25.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0032, "rho": 0.1368, "theo": 105.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.2, "last_trade_time": "2026-10-20T15:10:46", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "LOW261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 36.0, "iv": 0.871, "open_interest": 48.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0044, "theta": -0.0032, "rho": -0.0004, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-02T09:30:10", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW261218C00125000", "bid": 99.0, "bid_size": 29.0, "ask": 102.4, "ask_size": 30.0, "iv": 0.9071, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0039, "rho": 0.1424, "theo": 100.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.4, "last_trade_time": "2026-10-20T15:10:59", "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "LOW261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.82, "open_interest": 25.0, "volume": 1.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0039, "rho": -0.0006, "theo": 0.0325, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:34:08", "percent_change": -81.8182, "prev_day_close": 0.150000005960464}, {"option": "LOW261218C00130000", "bid": 93.8, "bid_size": 25.0, "ask": 97.4, "ask_size": 26.0, "iv": 0.8168, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.007, "theta": -0.0047, "rho": 0.1479, "theo": 95.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.4, "last_trade_time": "2026-10-20T15:10:59", "percent_change": 0.0, "prev_day_close": 95.8500022888184}, {"option": "LOW261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.8076, "open_interest": 48.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.007, "theta": -0.0047, "rho": -0.0008, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T10:34:33", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218C00135000", "bid": 89.2, "bid_size": 26.0, "ask": 92.4, "ask_size": 1.0, "iv": 0.8141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0057, "rho": 0.1534, "theo": 90.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-10-20T15:10:59", "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "LOW261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 95.0, "iv": 0.7235, "open_interest": 20.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0002, "vega": 0.0088, "theta": -0.0057, "rho": -0.001, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-10-05T15:54:56", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218C00140000", "bid": 84.7, "bid_size": 5.0, "ask": 87.4, "ask_size": 31.0, "iv": 0.8105, "open_interest": 48.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0112, "theta": -0.007, "rho": 0.1588, "theo": 85.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-10-20T15:10:59", "percent_change": 0.0, "prev_day_close": 85.8500022888184}, {"option": "LOW261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 173.0, "iv": 0.5718, "open_interest": 40.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0112, "theta": -0.007, "rho": -0.0013, "theo": 0.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T13:49:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218C00145000", "bid": 79.7, "bid_size": 6.0, "ask": 82.4, "ask_size": 58.0, "iv": 0.7545, "open_interest": 71.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0086, "rho": 0.1641, "theo": 80.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.1, "last_trade_time": "2026-08-19T09:32:02", "percent_change": 0.0, "prev_day_close": 80.9000015258789}, {"option": "LOW261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 187.0, "iv": 0.5334, "open_interest": 65.0, "volume": 1.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0142, "theta": -0.0086, "rho": -0.0016, "theo": 0.088, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T12:03:40", "percent_change": 33.3333, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218C00150000", "bid": 74.4, "bid_size": 56.0, "ask": 77.5, "ask_size": 46.0, "iv": 0.6818, "open_interest": 80.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0006, "vega": 0.0181, "theta": -0.0106, "rho": 0.1693, "theo": 75.4164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.81, "last_trade_time": "2026-09-23T15:58:36", "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "LOW261218P00150000", "bid": 0.05, "bid_size": 10.0, "ask": 0.2, "ask_size": 141.0, "iv": 0.5285, "open_interest": 69.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0006, "vega": 0.0181, "theta": -0.0106, "rho": -0.0022, "theo": 0.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-29T11:57:09", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "LOW261218C00155000", "bid": 69.4, "bid_size": 56.0, "ask": 72.6, "ask_size": 61.0, "iv": 0.6392, "open_interest": 60.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0008, "vega": 0.0231, "theta": -0.0131, "rho": 0.1743, "theo": 70.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-08-03T09:51:15", "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "LOW261218P00155000", "bid": 0.05, "bid_size": 24.0, "ask": 0.25, "ask_size": 114.0, "iv": 0.5024, "open_interest": 148.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0008, "vega": 0.0232, "theta": -0.0131, "rho": -0.0029, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T09:31:10", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "LOW261218C00160000", "bid": 64.5, "bid_size": 85.0, "ask": 67.6, "ask_size": 26.0, "iv": 0.5973, "open_interest": 111.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.001, "vega": 0.0297, "theta": -0.0162, "rho": 0.179, "theo": 65.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.35, "last_trade_time": "2026-10-15T10:18:20", "percent_change": 0.0, "prev_day_close": 66.0999984741211}, {"option": "LOW261218P00160000", "bid": 0.05, "bid_size": 110.0, "ask": 0.45, "ask_size": 363.0, "iv": 0.5003, "open_interest": 96.0, "volume": 3.0, "delta": -0.0152, "gamma": 0.001, "vega": 0.0298, "theta": -0.0163, "rho": -0.0038, "theo": 0.2024, "change": 0.025, "open": 0.17, "high": 0.17, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T14:21:11", "percent_change": 20.0, "prev_day_close": 0.150000000372529}, {"option": "LOW261218C00165000", "bid": 59.9, "bid_size": 7.0, "ask": 62.7, "ask_size": 45.0, "iv": 0.5846, "open_interest": 62.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0014, "vega": 0.0381, "theta": -0.0202, "rho": 0.1833, "theo": 60.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-10-22T10:05:51", "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "LOW261218P00165000", "bid": 0.1, "bid_size": 120.0, "ask": 0.3, "ask_size": 102.0, "iv": 0.4456, "open_interest": 162.0, "volume": 1.0, "delta": -0.0204, "gamma": 0.0014, "vega": 0.0382, "theta": -0.0202, "rho": -0.0051, "theo": 0.2719, "change": 0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:54:34", "percent_change": 14.2857, "prev_day_close": 0.274999998509884}, {"option": "LOW261218C00170000", "bid": 55.0, "bid_size": 30.0, "ask": 57.7, "ask_size": 93.0, "iv": 0.5416, "open_interest": 117.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0018, "vega": 0.0488, "theta": -0.0251, "rho": 0.1871, "theo": 55.772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-11-02T09:51:22", "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "LOW261218P00170000", "bid": 0.05, "bid_size": 72.0, "ask": 0.5, "ask_size": 212.0, "iv": 0.4353, "open_interest": 6126.0, "volume": 4.0, "delta": -0.0274, "gamma": 0.0018, "vega": 0.049, "theta": -0.0252, "rho": -0.0069, "theo": 0.3684, "change": 0.1, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:49:30", "percent_change": 40.0, "prev_day_close": 0.350000001490116}, {"option": "LOW261218C00175000", "bid": 49.9, "bid_size": 44.0, "ask": 52.7, "ask_size": 50.0, "iv": 0.4872, "open_interest": 19.0, "volume": 0.0, "delta": 0.9628, "gamma": 0.0024, "vega": 0.0625, "theta": -0.0312, "rho": 0.1902, "theo": 50.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-11-05T10:33:02", "percent_change": 0.0, "prev_day_close": 51.3000011444092}, {"option": "LOW261218P00175000", "bid": 0.15, "bid_size": 204.0, "ask": 0.55, "ask_size": 97.0, "iv": 0.4075, "open_interest": 800.0, "volume": 1.0, "delta": -0.037, "gamma": 0.0024, "vega": 0.0629, "theta": -0.0313, "rho": -0.0094, "theo": 0.5031, "change": -0.175, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T13:51:27", "percent_change": -33.3333, "prev_day_close": 0.350000008940697}, {"option": "LOW261218C00180000", "bid": 45.4, "bid_size": 38.0, "ask": 48.0, "ask_size": 90.0, "iv": 0.4823, "open_interest": 106.0, "volume": 1.0, "delta": 0.9498, "gamma": 0.0032, "vega": 0.0797, "theta": -0.0386, "rho": 0.1924, "theo": 46.1464, "change": -2.2, "open": 47.1, "high": 47.1, "low": 47.1, "tick": "up", "last_trade_price": 47.1, "last_trade_time": "2026-11-06T15:08:42", "percent_change": -4.46247, "prev_day_close": 46.8499984741211}, {"option": "LOW261218P00180000", "bid": 0.55, "bid_size": 1.0, "ask": 1.05, "ask_size": 243.0, "iv": 0.4347, "open_interest": 711.0, "volume": 1.0, "delta": -0.0501, "gamma": 0.0032, "vega": 0.0798, "theta": -0.0389, "rho": -0.0126, "theo": 0.6927, "change": 0.225, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-06T13:51:27", "percent_change": 39.1304, "prev_day_close": 0.799999982118606}, {"option": "LOW261218C00185000", "bid": 40.8, "bid_size": 32.0, "ask": 43.3, "ask_size": 91.0, "iv": 0.4639, "open_interest": 155.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0042, "vega": 0.1007, "theta": -0.0476, "rho": 0.1934, "theo": 41.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-11-02T13:39:32", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "LOW261218P00185000", "bid": 0.5, "bid_size": 149.0, "ask": 1.5, "ask_size": 206.0, "iv": 0.4129, "open_interest": 593.0, "volume": 0.0, "delta": -0.0677, "gamma": 0.0042, "vega": 0.101, "theta": -0.048, "rho": -0.0169, "theo": 0.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-05T13:21:14", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "LOW261218C00190000", "bid": 36.1, "bid_size": 51.0, "ask": 38.6, "ask_size": 95.0, "iv": 0.4365, "open_interest": 235.0, "volume": 1.0, "delta": 0.909, "gamma": 0.0054, "vega": 0.1258, "theta": -0.0582, "rho": 0.1927, "theo": 36.8349, "change": -2.7, "open": 37.35, "high": 37.35, "low": 37.35, "tick": "down", "last_trade_price": 37.35, "last_trade_time": "2026-11-06T13:29:40", "percent_change": -6.74158, "prev_day_close": 37.3499984741211}, {"option": "LOW261218P00190000", "bid": 1.05, "bid_size": 150.0, "ask": 1.95, "ask_size": 199.0, "iv": 0.4108, "open_interest": 736.0, "volume": 0.0, "delta": -0.0912, "gamma": 0.0054, "vega": 0.1262, "theta": -0.0587, "rho": -0.0226, "theo": 1.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T14:36:31", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LOW261218C00195000", "bid": 31.9, "bid_size": 41.0, "ask": 34.1, "ask_size": 110.0, "iv": 0.4267, "open_interest": 502.0, "volume": 10.0, "delta": 0.8787, "gamma": 0.0068, "vega": 0.1546, "theta": -0.0703, "rho": 0.19, "theo": 32.3767, "change": -2.6, "open": 28.6, "high": 33.4, "low": 28.6, "tick": "no_change", "last_trade_price": 32.9, "last_trade_time": "2026-11-06T12:44:03", "percent_change": -7.32394, "prev_day_close": 32.9999990463257}, {"option": "LOW261218P00195000", "bid": 1.6, "bid_size": 204.0, "ask": 1.95, "ask_size": 36.0, "iv": 0.3828, "open_interest": 479.0, "volume": 8.0, "delta": -0.1218, "gamma": 0.0068, "vega": 0.1552, "theta": -0.0708, "rho": -0.0299, "theo": 1.8536, "change": 0.055, "open": 2.35, "high": 2.35, "low": 1.82, "tick": "up", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T13:51:27", "percent_change": 3.09859, "prev_day_close": 1.77500003576279}, {"option": "LOW261218C00200000", "bid": 27.6, "bid_size": 14.0, "ask": 29.5, "ask_size": 118.0, "iv": 0.4033, "open_interest": 334.0, "volume": 7.0, "delta": 0.8404, "gamma": 0.0083, "vega": 0.1861, "theta": -0.0832, "rho": 0.185, "theo": 28.1066, "change": -1.8, "open": 27.4, "high": 29.2, "low": 27.4, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T13:42:51", "percent_change": -5.80645, "prev_day_close": 28.5500001907349}, {"option": "LOW261218P00200000", "bid": 2.25, "bid_size": 195.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.375, "open_interest": 806.0, "volume": 8.0, "delta": -0.1605, "gamma": 0.0084, "vega": 0.1868, "theta": -0.084, "rho": -0.0391, "theo": 2.5632, "change": 0.295, "open": 2.95, "high": 3.3, "low": 2.5, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-06T13:43:33", "percent_change": 12.6882, "prev_day_close": 2.47499990463257}, {"option": "LOW261218C00210000", "bid": 19.6, "bid_size": 146.0, "ask": 21.3, "ask_size": 148.0, "iv": 0.3724, "open_interest": 918.0, "volume": 5.0, "delta": 0.738, "gamma": 0.0116, "vega": 0.2487, "theta": -0.1083, "rho": 0.1675, "theo": 20.3179, "change": -2.15, "open": 18.25, "high": 21.9, "low": 18.25, "tick": "down", "last_trade_price": 20.85, "last_trade_time": "2026-11-06T15:54:29", "percent_change": -9.34783, "prev_day_close": 20.8000001907349}, {"option": "LOW261218P00210000", "bid": 4.3, "bid_size": 249.0, "ask": 5.0, "ask_size": 132.0, "iv": 0.3634, "open_interest": 769.0, "volume": 7.0, "delta": -0.264, "gamma": 0.0117, "vega": 0.2495, "theta": -0.1096, "rho": -0.0628, "theo": 4.7417, "change": 0.41, "open": 4.7, "high": 5.0, "low": 4.7, "tick": "down", "last_trade_price": 4.71, "last_trade_time": "2026-11-06T15:19:01", "percent_change": 9.53489, "prev_day_close": 4.75}, {"option": "LOW261218C00220000", "bid": 13.3, "bid_size": 182.0, "ask": 14.7, "ask_size": 180.0, "iv": 0.3645, "open_interest": 1102.0, "volume": 79.0, "delta": 0.6064, "gamma": 0.014, "vega": 0.2932, "theta": -0.1252, "rho": 0.1408, "theo": 13.812, "change": -2.0, "open": 12.21, "high": 14.5, "low": 11.85, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T15:46:58", "percent_change": -12.2699, "prev_day_close": 14.0500001907349}, {"option": "LOW261218P00220000", "bid": 7.7, "bid_size": 170.0, "ask": 8.5, "ask_size": 20.0, "iv": 0.3541, "open_interest": 1054.0, "volume": 2.0, "delta": -0.3974, "gamma": 0.0142, "vega": 0.2936, "theta": -0.1271, "rho": -0.091, "theo": 8.2191, "change": 0.6, "open": 8.1, "high": 8.1, "low": 8.1, "tick": "no_change", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T13:23:40", "percent_change": 8.0, "prev_day_close": 8.09999990463257}, {"option": "LOW261218C00230000", "bid": 8.7, "bid_size": 11.0, "ask": 9.7, "ask_size": 139.0, "iv": 0.3656, "open_interest": 1121.0, "volume": 35.0, "delta": 0.4614, "gamma": 0.0147, "vega": 0.3026, "theta": -0.1271, "rho": 0.109, "theo": 8.7911, "change": -1.7, "open": 7.55, "high": 9.4, "low": 7.12, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-11-06T14:11:12", "percent_change": -15.5963, "prev_day_close": 9.0499997138977}, {"option": "LOW261218P00230000", "bid": 12.4, "bid_size": 171.0, "ask": 13.6, "ask_size": 56.0, "iv": 0.3452, "open_interest": 264.0, "volume": 5.0, "delta": -0.5452, "gamma": 0.015, "vega": 0.3013, "theta": -0.1298, "rho": -0.1175, "theo": 13.2053, "change": 1.11, "open": 15.0, "high": 15.0, "low": 13.0, "tick": "up", "last_trade_price": 13.11, "last_trade_time": "2026-11-06T15:19:01", "percent_change": 9.25, "prev_day_close": 12.8999996185303}, {"option": "LOW261218C00240000", "bid": 5.1, "bid_size": 14.0, "ask": 5.7, "ask_size": 107.0, "iv": 0.3541, "open_interest": 543.0, "volume": 24.0, "delta": 0.3235, "gamma": 0.0135, "vega": 0.2744, "theta": -0.1133, "rho": 0.0773, "theo": 5.2254, "change": -1.55, "open": 5.49, "high": 5.6, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-06T12:20:25", "percent_change": -22.6277, "prev_day_close": 5.39999985694885}, {"option": "LOW261218P00240000", "bid": 18.9, "bid_size": 162.0, "ask": 20.2, "ask_size": 79.0, "iv": 0.3429, "open_interest": 318.0, "volume": 5.0, "delta": -0.6868, "gamma": 0.0139, "vega": 0.2692, "theta": -0.1169, "rho": -0.1334, "theo": 19.6795, "change": 1.25, "open": 19.25, "high": 19.25, "low": 19.25, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-11-06T14:53:45", "percent_change": 6.94444, "prev_day_close": 19.5}, {"option": "LOW261218C00250000", "bid": 2.8, "bid_size": 8.0, "ask": 3.2, "ask_size": 57.0, "iv": 0.3491, "open_interest": 723.0, "volume": 33.0, "delta": 0.2085, "gamma": 0.0109, "vega": 0.2201, "theta": -0.0891, "rho": 0.0502, "theo": 2.8883, "change": -0.85, "open": 2.85, "high": 3.1, "low": 2.55, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T15:47:41", "percent_change": -21.519, "prev_day_close": 2.94999992847443}, {"option": "LOW261218P00250000", "bid": 25.8, "bid_size": 101.0, "ask": 28.2, "ask_size": 34.0, "iv": 0.3227, "open_interest": 1.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0115, "vega": 0.2079, "theta": -0.0938, "rho": -0.1315, "theo": 27.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.52, "last_trade_time": "2026-10-02T12:50:19", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "LOW261218C00260000", "bid": 1.15, "bid_size": 207.0, "ask": 1.85, "ask_size": 207.0, "iv": 0.3419, "open_interest": 963.0, "volume": 13.0, "delta": 0.1231, "gamma": 0.0078, "vega": 0.1572, "theta": -0.0622, "rho": 0.0298, "theo": 1.4764, "change": -0.8, "open": 1.4, "high": 1.6, "low": 1.31, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T13:43:33", "percent_change": -36.3636, "prev_day_close": 1.57500004768372}, {"option": "LOW261218P00260000", "bid": 34.5, "bid_size": 89.0, "ask": 36.9, "ask_size": 35.0, "iv": 0.2993, "open_interest": 123.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0086, "vega": 0.134, "theta": -0.0683, "rho": -0.1058, "theo": 36.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.2, "last_trade_time": "2026-10-29T15:26:27", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "LOW261218C00270000", "bid": 0.45, "bid_size": 176.0, "ask": 0.9, "ask_size": 98.0, "iv": 0.3345, "open_interest": 377.0, "volume": 1.0, "delta": 0.0666, "gamma": 0.005, "vega": 0.1006, "theta": -0.0388, "rho": 0.0161, "theo": 0.6993, "change": -0.5, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T12:32:16", "percent_change": -41.6667, "prev_day_close": 0.799999982118606}, {"option": "LOW261218P00270000", "bid": 43.8, "bid_size": 41.0, "ask": 46.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0055, "vega": 0.0624, "theta": -0.0436, "rho": -0.0541, "theo": 45.5676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.3, "last_trade_time": "2026-10-29T15:26:27", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "LOW261218C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 164.0, "iv": 0.328, "open_interest": 270.0, "volume": 1.0, "delta": 0.0337, "gamma": 0.0029, "vega": 0.0588, "theta": -0.0221, "rho": 0.0081, "theo": 0.3142, "change": -0.35, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T12:42:04", "percent_change": -50.0, "prev_day_close": 0.350000008940697}, {"option": "LOW261218P00280000", "bid": 53.4, "bid_size": 31.0, "ask": 56.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0019, "vega": 0.0155, "theta": -0.0133, "rho": -0.0155, "theo": 55.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.25, "last_trade_time": "2026-10-22T15:57:34", "percent_change": 0.0, "prev_day_close": 54.8500003814697}, {"option": "LOW261218C00290000", "bid": 0.15, "bid_size": 14.0, "ask": 0.7, "ask_size": 371.0, "iv": 0.3989, "open_interest": 455.0, "volume": 8.0, "delta": 0.0167, "gamma": 0.0016, "vega": 0.033, "theta": -0.0122, "rho": 0.004, "theo": 0.1417, "change": -0.225, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T15:52:18", "percent_change": -60.0, "prev_day_close": 0.12500000372529}, {"option": "LOW261218P00290000", "bid": 63.5, "bid_size": 31.0, "ask": 66.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0007, "rho": -0.0006, "theo": 65.3905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.23, "last_trade_time": "2026-10-22T15:57:34", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "LOW261218C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 157.0, "iv": 0.369, "open_interest": 642.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0009, "vega": 0.0189, "theta": -0.007, "rho": 0.0021, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-05T12:08:06", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LOW261218P00300000", "bid": 73.3, "bid_size": 31.0, "ask": 76.7, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 75.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.57, "last_trade_time": "2026-01-12T10:48:59", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "LOW261218C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 145.0, "iv": 0.3938, "open_interest": 183.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.0116, "theta": -0.0044, "rho": 0.0012, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T11:24:00", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOW261218P00310000", "bid": 83.2, "bid_size": 27.0, "ask": 86.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.7999992370606}, {"option": "LOW261218C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 63.0, "iv": 0.4669, "open_interest": 124.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0003, "vega": 0.0077, "theta": -0.003, "rho": 0.0008, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T12:51:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOW261218P00320000", "bid": 93.3, "bid_size": 25.0, "ask": 96.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.15, "last_trade_time": "2026-02-13T13:50:22", "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "LOW261218C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 70.0, "iv": 0.5168, "open_interest": 64.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.0054, "theta": -0.0021, "rho": 0.0005, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-16T09:54:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218P00330000", "bid": 103.2, "bid_size": 32.0, "ask": 106.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "LOW261218C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 59.0, "iv": 0.5427, "open_interest": 18.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0016, "rho": 0.0004, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-03-19T11:45:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218P00340000", "bid": 113.3, "bid_size": 26.0, "ask": 116.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.899997711182}, {"option": "LOW261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 69.0, "iv": 0.5565, "open_interest": 99.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0012, "rho": 0.0002, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T11:05:39", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218P00350000", "bid": 123.3, "bid_size": 25.0, "ask": 126.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "LOW261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 86.0, "iv": 0.5965, "open_interest": 19.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0009, "rho": 0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-03-23T13:58:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218P00360000", "bid": 133.2, "bid_size": 31.0, "ask": 136.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "LOW261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 58.0, "iv": 0.626, "open_interest": 10.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0007, "rho": 0.0001, "theo": 0.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-03-30T15:26:40", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218P00370000", "bid": 143.2, "bid_size": 27.0, "ask": 146.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.900001525879}, {"option": "LOW261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 73.0, "iv": 0.6437, "open_interest": 15.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0013, "theta": -0.0006, "rho": 0.0001, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-27T12:03:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218P00380000", "bid": 153.2, "bid_size": 27.0, "ask": 156.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.950004577637}, {"option": "LOW261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 73.0, "iv": 0.7098, "open_interest": 14.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-27T11:58:22", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW261218P00390000", "bid": 163.2, "bid_size": 31.0, "ask": 166.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "LOW261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 76.0, "iv": 0.7372, "open_interest": 39.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": 0.0001, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-05-20T09:40:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW261218P00400000", "bid": 173.2, "bid_size": 32.0, "ask": 176.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.849998474121}, {"option": "LOW261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.6328, "open_interest": 77.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-03-04T10:02:53", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "LOW261218P00410000", "bid": 183.2, "bid_size": 27.0, "ask": 186.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 185.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.8, "last_trade_time": "2026-08-19T09:32:01", "percent_change": 0.0, "prev_day_close": 184.950004577637}, {"option": "LOW261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 63.0, "iv": 0.78, "open_interest": 52.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0002, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-06-18T10:37:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW261218P00420000", "bid": 193.2, "bid_size": 32.0, "ask": 196.7, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 195.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 174.2, "last_trade_time": "2025-02-28T11:37:52", "percent_change": 0.0, "prev_day_close": 194.849998474121}, {"option": "LOW261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 68.0, "iv": 0.8048, "open_interest": 2.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-15T10:36:47", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW261218P00430000", "bid": 203.2, "bid_size": 32.0, "ask": 206.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 205.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.900001525879}, {"option": "LOW261224C00115000", "bid": 108.8, "bid_size": 11.0, "ask": 112.5, "ask_size": 10.0, "iv": 0.9558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0045, "rho": 0.1525, "theo": 110.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.700000762939}, {"option": "LOW261224P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 11.0, "iv": 0.9694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0045, "rho": -0.0008, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 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": "LOW261224C00120000", "bid": 103.8, "bid_size": 10.0, "ask": 107.4, "ask_size": 1.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0002, "vega": 0.008, "theta": -0.0052, "rho": 0.159, "theo": 105.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.700000762939}, {"option": "LOW261224P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 16.0, "iv": 0.9146, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.008, "theta": -0.0052, "rho": -0.001, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 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": "LOW261224C00125000", "bid": 98.9, "bid_size": 10.0, "ask": 102.5, "ask_size": 10.0, "iv": 0.8468, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0002, "vega": 0.0096, "theta": -0.006, "rho": 0.1654, "theo": 100.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "LOW261224P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 44.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0002, "vega": 0.0096, "theta": -0.006, "rho": -0.0012, "theo": 0.0642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261224C00130000", "bid": 93.9, "bid_size": 11.0, "ask": 97.5, "ask_size": 1.0, "iv": 0.789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0003, "vega": 0.0116, "theta": -0.007, "rho": 0.1718, "theo": 95.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "LOW261224P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 54.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0003, "vega": 0.0116, "theta": -0.007, "rho": -0.0014, "theo": 0.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261224C00135000", "bid": 88.9, "bid_size": 10.0, "ask": 92.5, "ask_size": 10.0, "iv": 0.7334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0081, "rho": 0.1781, "theo": 90.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "LOW261224P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 89.0, "iv": 0.7681, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0004, "vega": 0.0141, "theta": -0.0082, "rho": -0.0018, "theo": 0.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "LOW261224C00140000", "bid": 84.0, "bid_size": 10.0, "ask": 87.6, "ask_size": 10.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.9917, "gamma": 0.0004, "vega": 0.0172, "theta": -0.0095, "rho": 0.1843, "theo": 85.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "LOW261224P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 87.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0172, "theta": -0.0096, "rho": -0.0022, "theo": 0.1157, "change": 0.0, "open": 0.0, "high": 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": "LOW261224C00145000", "bid": 79.0, "bid_size": 11.0, "ask": 82.7, "ask_size": 12.0, "iv": 0.6633, "open_interest": 0.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0006, "vega": 0.0209, "theta": -0.0112, "rho": 0.1904, "theo": 80.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.8999977111816}, {"option": "LOW261224P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 51.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.021, "theta": -0.0112, "rho": -0.0028, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "LOW261224C00150000", "bid": 74.1, "bid_size": 11.0, "ask": 77.7, "ask_size": 12.0, "iv": 0.6232, "open_interest": 0.0, "volume": 0.0, "delta": 0.9873, "gamma": 0.0007, "vega": 0.0257, "theta": -0.0132, "rho": 0.1963, "theo": 75.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "LOW261224P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 54.0, "iv": 0.6435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0007, "vega": 0.0258, "theta": -0.0132, "rho": -0.0035, "theo": 0.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "LOW261224C00155000", "bid": 69.1, "bid_size": 11.0, "ask": 72.8, "ask_size": 12.0, "iv": 0.5837, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0009, "vega": 0.0316, "theta": -0.0156, "rho": 0.2019, "theo": 70.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "LOW261224P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 0.5817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0152, "gamma": 0.0009, "vega": 0.0317, "theta": -0.0157, "rho": -0.0044, "theo": 0.2236, "change": 0.0, "open": 0.0, "high": 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": "LOW261224C00160000", "bid": 64.2, "bid_size": 6.0, "ask": 67.8, "ask_size": 5.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0012, "vega": 0.0391, "theta": -0.0186, "rho": 0.2072, "theo": 65.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "LOW261224P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5006, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0012, "vega": 0.0393, "theta": -0.0187, "rho": -0.0057, "theo": 0.2841, "change": 0.0, "open": 0.0, "high": 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": "LOW261224C00165000", "bid": 59.3, "bid_size": 6.0, "ask": 62.8, "ask_size": 1.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0016, "vega": 0.0484, "theta": -0.0222, "rho": 0.2121, "theo": 60.791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1999988555908}, {"option": "LOW261224P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.5285, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0016, "vega": 0.0488, "theta": -0.0224, "rho": -0.0074, "theo": 0.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "LOW261224C00170000", "bid": 54.6, "bid_size": 11.0, "ask": 58.0, "ask_size": 11.0, "iv": 0.4956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.002, "vega": 0.0604, "theta": -0.0268, "rho": 0.2164, "theo": 55.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3500003814697}, {"option": "LOW261224P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.002, "vega": 0.0606, "theta": -0.0269, "rho": -0.0095, "theo": 0.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "LOW261224C00175000", "bid": 49.6, "bid_size": 12.0, "ask": 53.2, "ask_size": 12.0, "iv": 0.4619, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0026, "vega": 0.0752, "theta": -0.0323, "rho": 0.2198, "theo": 51.1137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "LOW261224P00175000", "bid": 0.05, "bid_size": 9.0, "ask": 1.7, "ask_size": 13.0, "iv": 0.4572, "open_interest": 0.0, "volume": 0.0, "delta": -0.043, "gamma": 0.0026, "vega": 0.0757, "theta": -0.0326, "rho": -0.0124, "theo": 0.6292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "LOW261224C00180000", "bid": 44.8, "bid_size": 12.0, "ask": 48.5, "ask_size": 11.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0034, "vega": 0.0938, "theta": -0.0392, "rho": 0.2221, "theo": 46.3576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8000011444092}, {"option": "LOW261224P00180000", "bid": 0.05, "bid_size": 14.0, "ask": 1.8, "ask_size": 13.0, "iv": 0.4212, "open_interest": 0.0, "volume": 0.0, "delta": -0.0569, "gamma": 0.0034, "vega": 0.0946, "theta": -0.0395, "rho": -0.0165, "theo": 0.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "LOW261224C00185000", "bid": 40.5, "bid_size": 10.0, "ask": 43.8, "ask_size": 14.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0043, "vega": 0.1167, "theta": -0.0476, "rho": 0.2228, "theo": 41.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "LOW261224P00185000", "bid": 0.5, "bid_size": 14.0, "ask": 1.9, "ask_size": 10.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0044, "vega": 0.1171, "theta": -0.048, "rho": -0.0217, "theo": 1.1478, "change": 0.0, "open": 0.0, "high": 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": "LOW261224C00190000", "bid": 35.6, "bid_size": 12.0, "ask": 39.2, "ask_size": 13.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.8997, "gamma": 0.0055, "vega": 0.1438, "theta": -0.0575, "rho": 0.2216, "theo": 37.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "LOW261224P00190000", "bid": 0.9, "bid_size": 13.0, "ask": 2.1, "ask_size": 12.0, "iv": 0.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1002, "gamma": 0.0055, "vega": 0.1444, "theta": -0.058, "rho": -0.0286, "theo": 1.575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "LOW261224C00195000", "bid": 31.5, "bid_size": 11.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.4047, "open_interest": 0.0, "volume": 0.0, "delta": 0.8683, "gamma": 0.0068, "vega": 0.1745, "theta": -0.0687, "rho": 0.218, "theo": 32.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "LOW261224P00195000", "bid": 1.15, "bid_size": 12.0, "ask": 2.65, "ask_size": 11.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": -0.132, "gamma": 0.0069, "vega": 0.1751, "theta": -0.0693, "rho": -0.0374, "theo": 2.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "LOW261224C00200000", "bid": 27.0, "bid_size": 12.0, "ask": 30.7, "ask_size": 11.0, "iv": 0.3893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8291, "gamma": 0.0082, "vega": 0.2073, "theta": -0.0806, "rho": 0.2118, "theo": 28.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "LOW261224P00200000", "bid": 2.15, "bid_size": 13.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1716, "gamma": 0.0083, "vega": 0.2081, "theta": -0.0815, "rho": -0.0483, "theo": 2.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "LOW261224C00205000", "bid": 23.2, "bid_size": 11.0, "ask": 26.7, "ask_size": 11.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7823, "gamma": 0.0097, "vega": 0.24, "theta": -0.0925, "rho": 0.2029, "theo": 24.6471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9500007629395}, {"option": "LOW261224P00205000", "bid": 2.65, "bid_size": 11.0, "ask": 4.7, "ask_size": 12.0, "iv": 0.3571, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0098, "vega": 0.2409, "theta": -0.0935, "rho": -0.061, "theo": 4.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "LOW261224C00210000", "bid": 20.6, "bid_size": 8.0, "ask": 22.3, "ask_size": 30.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.011, "vega": 0.2701, "theta": -0.1032, "rho": 0.1915, "theo": 20.9907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "LOW261224P00210000", "bid": 4.5, "bid_size": 34.0, "ask": 6.0, "ask_size": 31.0, "iv": 0.3637, "open_interest": 0.0, "volume": 0.0, "delta": -0.2736, "gamma": 0.0112, "vega": 0.2711, "theta": -0.1045, "rho": -0.0753, "theo": 5.3371, "change": 0.0, "open": 0.0, "high": 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": "LOW261224C00215000", "bid": 16.8, "bid_size": 33.0, "ask": 19.3, "ask_size": 35.0, "iv": 0.3769, "open_interest": 0.0, "volume": 1.0, "delta": 0.6684, "gamma": 0.0122, "vega": 0.2953, "theta": -0.1119, "rho": 0.1779, "theo": 17.637, "change": -4.57, "open": 15.48, "high": 15.48, "low": 15.48, "tick": "down", "last_trade_price": 15.48, "last_trade_time": "2026-11-06T09:40:11", "percent_change": -22.793, "prev_day_close": 18.0499992370605}, {"option": "LOW261224P00215000", "bid": 6.0, "bid_size": 35.0, "ask": 7.7, "ask_size": 34.0, "iv": 0.3589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0124, "vega": 0.2962, "theta": -0.1135, "rho": -0.0905, "theo": 6.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "LOW261224C00220000", "bid": 13.9, "bid_size": 26.0, "ask": 16.2, "ask_size": 34.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.6039, "gamma": 0.0131, "vega": 0.3134, "theta": -0.1178, "rho": 0.1624, "theo": 14.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "LOW261224P00220000", "bid": 7.4, "bid_size": 38.0, "ask": 9.7, "ask_size": 31.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": -0.3999, "gamma": 0.0133, "vega": 0.3139, "theta": -0.1196, "rho": -0.106, "theo": 8.929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "LOW261224C00225000", "bid": 11.1, "bid_size": 39.0, "ask": 13.3, "ask_size": 44.0, "iv": 0.3646, "open_interest": 0.0, "volume": 2.0, "delta": 0.5365, "gamma": 0.0137, "vega": 0.323, "theta": -0.1202, "rho": 0.1457, "theo": 11.9004, "change": -1.6, "open": 11.8, "high": 12.1, "low": 11.8, "tick": "up", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T14:10:04", "percent_change": -11.6788, "prev_day_close": 12.4500002861023}, {"option": "LOW261224P00225000", "bid": 9.8, "bid_size": 37.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.3453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4685, "gamma": 0.0139, "vega": 0.3229, "theta": -0.1224, "rho": -0.1213, "theo": 11.2239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "LOW261224C00230000", "bid": 9.0, "bid_size": 19.0, "ask": 10.7, "ask_size": 32.0, "iv": 0.3613, "open_interest": 2.0, "volume": 1.0, "delta": 0.4681, "gamma": 0.0138, "vega": 0.3235, "theta": -0.119, "rho": 0.1281, "theo": 9.532, "change": -3.4, "open": 7.85, "high": 7.85, "low": 7.85, "tick": "down", "last_trade_price": 7.85, "last_trade_time": "2026-11-06T09:32:01", "percent_change": -30.2222, "prev_day_close": 9.84999990463257}, {"option": "LOW261224P00230000", "bid": 12.4, "bid_size": 38.0, "ask": 14.7, "ask_size": 39.0, "iv": 0.3418, "open_interest": 0.0, "volume": 0.0, "delta": -0.5384, "gamma": 0.0141, "vega": 0.3221, "theta": -0.1216, "rho": -0.135, "theo": 13.8606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "LOW261224C00235000", "bid": 7.0, "bid_size": 17.0, "ask": 8.8, "ask_size": 34.0, "iv": 0.3604, "open_interest": 0.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0136, "vega": 0.3146, "theta": -0.1142, "rho": 0.1104, "theo": 7.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "LOW261224P00235000", "bid": 15.4, "bid_size": 34.0, "ask": 17.9, "ask_size": 39.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.6077, "gamma": 0.014, "vega": 0.3115, "theta": -0.1173, "rho": -0.1462, "theo": 16.8385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "LOW261224C00240000", "bid": 5.2, "bid_size": 30.0, "ask": 6.6, "ask_size": 31.0, "iv": 0.3476, "open_interest": 0.0, "volume": 2.0, "delta": 0.3358, "gamma": 0.013, "vega": 0.2972, "theta": -0.1065, "rho": 0.0931, "theo": 5.7856, "change": -1.35, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T12:15:38", "percent_change": -18.6207, "prev_day_close": 5.89999985694885}, {"option": "LOW261224P00240000", "bid": 18.4, "bid_size": 39.0, "ask": 21.2, "ask_size": 34.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -0.6745, "gamma": 0.0134, "vega": 0.2915, "theta": -0.11, "rho": -0.1536, "theo": 20.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0500001907349}, {"option": "LOW261224C00245000", "bid": 4.1, "bid_size": 6.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.3555, "open_interest": 0.0, "volume": 0.0, "delta": 0.2756, "gamma": 0.012, "vega": 0.2727, "theta": -0.0964, "rho": 0.0768, "theo": 4.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "LOW261224P00245000", "bid": 21.5, "bid_size": 20.0, "ask": 24.5, "ask_size": 28.0, "iv": 0.3096, "open_interest": 0.0, "volume": 0.0, "delta": -0.737, "gamma": 0.0125, "vega": 0.2636, "theta": -0.1004, "rho": -0.1559, "theo": 23.7827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "LOW261224C00250000", "bid": 2.25, "bid_size": 19.0, "ask": 4.2, "ask_size": 11.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.2217, "gamma": 0.0108, "vega": 0.2433, "theta": -0.0849, "rho": 0.062, "theo": 3.2662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "LOW261224P00250000", "bid": 25.7, "bid_size": 12.0, "ask": 29.1, "ask_size": 13.0, "iv": 0.3234, "open_interest": 0.0, "volume": 0.0, "delta": -0.7935, "gamma": 0.0113, "vega": 0.2298, "theta": -0.0894, "rho": -0.1529, "theo": 27.7119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "LOW261224C00255000", "bid": 2.0, "bid_size": 60.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.3423, "open_interest": 1.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0094, "vega": 0.2116, "theta": -0.073, "rho": 0.0491, "theo": 2.4026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-05T14:48:23", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "LOW261224P00255000", "bid": 29.9, "bid_size": 19.0, "ask": 32.9, "ask_size": 28.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.01, "vega": 0.1937, "theta": -0.078, "rho": -0.144, "theo": 31.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "LOW261224C00260000", "bid": 0.95, "bid_size": 74.0, "ask": 2.65, "ask_size": 53.0, "iv": 0.337, "open_interest": 0.0, "volume": 1.0, "delta": 0.1365, "gamma": 0.008, "vega": 0.1799, "theta": -0.0616, "rho": 0.0383, "theo": 1.7552, "change": -0.975, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:48:10", "percent_change": -38.6139, "prev_day_close": 1.90000003576279}, {"option": "LOW261224P00260000", "bid": 34.3, "bid_size": 26.0, "ask": 37.5, "ask_size": 32.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0087, "vega": 0.1569, "theta": -0.0672, "rho": -0.1301, "theo": 36.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "LOW261224C00265000", "bid": 0.85, "bid_size": 66.0, "ask": 1.55, "ask_size": 9.0, "iv": 0.3292, "open_interest": 0.0, "volume": 1.0, "delta": 0.1056, "gamma": 0.0066, "vega": 0.1506, "theta": -0.0513, "rho": 0.0297, "theo": 1.2833, "change": -0.325, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T10:34:20", "percent_change": -17.8082, "prev_day_close": 1.19999998807907}, {"option": "LOW261224P00265000", "bid": 38.9, "bid_size": 19.0, "ask": 42.2, "ask_size": 15.0, "iv": 0.291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9191, "gamma": 0.0074, "vega": 0.1197, "theta": -0.0578, "rho": -0.1089, "theo": 40.9412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "LOW261224C00270000", "bid": 0.1, "bid_size": 67.0, "ask": 1.75, "ask_size": 39.0, "iv": 0.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.0816, "gamma": 0.0055, "vega": 0.125, "theta": -0.0425, "rho": 0.0229, "theo": 0.9474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "LOW261224P00270000", "bid": 43.6, "bid_size": 21.0, "ask": 46.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0062, "vega": 0.0867, "theta": -0.0491, "rho": -0.0814, "theo": 45.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1999988555908}, {"option": "LOW261224C00275000", "bid": 0.05, "bid_size": 18.0, "ask": 1.7, "ask_size": 15.0, "iv": 0.3564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0045, "vega": 0.1036, "theta": -0.0354, "rho": 0.0179, "theo": 0.7119, "change": 0.0, "open": 0.0, "high": 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": "LOW261224P00275000", "bid": 48.4, "bid_size": 13.0, "ask": 52.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0048, "vega": 0.059, "theta": -0.0394, "rho": -0.0564, "theo": 50.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1000003814697}, {"option": "LOW261224C00280000", "bid": 0.05, "bid_size": 11.0, "ask": 1.6, "ask_size": 18.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0036, "vega": 0.0861, "theta": -0.0297, "rho": 0.0141, "theo": 0.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "LOW261224P00280000", "bid": 53.3, "bid_size": 5.0, "ask": 56.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0036, "vega": 0.0411, "theta": -0.0298, "rho": -0.0393, "theo": 55.469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "LOW261224C00285000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 12.0, "iv": 0.3838, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.003, "vega": 0.0723, "theta": -0.0253, "rho": 0.0113, "theo": 0.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "LOW261224P00285000", "bid": 58.2, "bid_size": 1.0, "ask": 61.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0024, "vega": 0.0231, "theta": -0.0198, "rho": -0.0218, "theo": 60.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "LOW261224C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3805, "open_interest": 0.0, "volume": 0.0, "delta": 0.0328, "gamma": 0.0025, "vega": 0.0612, "theta": -0.0217, "rho": 0.0092, "theo": 0.3469, "change": 0.0, "open": 0.0, "high": 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": "LOW261224P00290000", "bid": 63.2, "bid_size": 9.0, "ask": 66.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0016, "vega": 0.0165, "theta": -0.0128, "rho": -0.0096, "theo": 65.4074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "LOW261224C00295000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": 0.027, "gamma": 0.0021, "vega": 0.0523, "theta": -0.0189, "rho": 0.0076, "theo": 0.2844, "change": 0.0, "open": 0.0, "high": 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": "LOW261224P00295000", "bid": 68.2, "bid_size": 2.0, "ask": 71.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9957, "gamma": 0.001, "vega": 0.0069, "theta": -0.0074, "rho": -0.0068, "theo": 70.3991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "LOW261224C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 0.4049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0226, "gamma": 0.0017, "vega": 0.0449, "theta": -0.0166, "rho": 0.0063, "theo": 0.2365, "change": 0.0, "open": 0.0, "high": 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": "LOW261224P00300000", "bid": 73.2, "bid_size": 1.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0006, "vega": 0.0048, "theta": -0.0039, "rho": -0.0059, "theo": 75.394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.9000015258789}, {"option": "LOW270115C00110000", "bid": 114.5, "bid_size": 25.0, "ask": 117.7, "ask_size": 26.0, "iv": 0.8608, "open_interest": 2.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0013, "rho": 0.2114, "theo": 115.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.06, "last_trade_time": "2026-05-19T11:02:23", "percent_change": 0.0, "prev_day_close": 116.149997711182}, {"option": "LOW270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 31.0, "iv": 0.8124, "open_interest": 184.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0013, "rho": -0.0005, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:22:53", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW270115C00115000", "bid": 109.2, "bid_size": 26.0, "ask": 112.7, "ask_size": 1.0, "iv": 0.7782, "open_interest": 16.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0017, "rho": 0.2209, "theo": 110.557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.25, "last_trade_time": "2026-07-27T09:32:03", "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "LOW270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.8107, "open_interest": 7.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0017, "rho": -0.0006, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-08-19T14:11:01", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LOW270115C00120000", "bid": 104.7, "bid_size": 26.0, "ask": 107.8, "ask_size": 26.0, "iv": 0.7802, "open_interest": 2.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0022, "rho": 0.2303, "theo": 105.6091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.6, "last_trade_time": "2026-06-25T15:07:38", "percent_change": 0.0, "prev_day_close": 106.25}, {"option": "LOW270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 32.0, "iv": 0.7301, "open_interest": 66.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0063, "theta": -0.0022, "rho": -0.0008, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T14:22:04", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW270115C00125000", "bid": 99.3, "bid_size": 35.0, "ask": 102.8, "ask_size": 1.0, "iv": 0.6946, "open_interest": 12.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0002, "vega": 0.0084, "theta": -0.0028, "rho": 0.2396, "theo": 100.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.89, "last_trade_time": "2026-01-20T13:29:35", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "LOW270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 29.0, "iv": 0.6754, "open_interest": 17.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0084, "theta": -0.0028, "rho": -0.0012, "theo": 0.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-02T12:34:56", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LOW270115C00130000", "bid": 94.4, "bid_size": 26.0, "ask": 97.9, "ask_size": 25.0, "iv": 0.6551, "open_interest": 26.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0036, "rho": 0.2488, "theo": 95.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 109.17, "last_trade_time": "2025-11-11T14:45:29", "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "LOW270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 62.0, "iv": 0.5259, "open_interest": 137.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0002, "vega": 0.0111, "theta": -0.0036, "rho": -0.0016, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-15T13:10:55", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOW270115C00135000", "bid": 89.9, "bid_size": 44.0, "ask": 93.0, "ask_size": 52.0, "iv": 0.6629, "open_interest": 77.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0003, "vega": 0.0146, "theta": -0.0046, "rho": 0.2578, "theo": 90.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-10-20T09:38:29", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "LOW270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 95.0, "iv": 0.539, "open_interest": 72.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0147, "theta": -0.0046, "rho": -0.0022, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-03T14:22:53", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOW270115C00140000", "bid": 85.0, "bid_size": 5.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.6232, "open_interest": 6.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0004, "vega": 0.0193, "theta": -0.0059, "rho": 0.2666, "theo": 85.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.84, "last_trade_time": "2026-10-13T15:31:59", "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "LOW270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 94.0, "iv": 0.5048, "open_interest": 27.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0004, "vega": 0.0194, "theta": -0.006, "rho": -0.0029, "theo": 0.1032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T10:42:21", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOW270115C00145000", "bid": 79.5, "bid_size": 26.0, "ask": 83.1, "ask_size": 26.0, "iv": 0.5437, "open_interest": 16.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0006, "vega": 0.0253, "theta": -0.0076, "rho": 0.2751, "theo": 80.9433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.02, "last_trade_time": "2026-06-25T14:28:12", "percent_change": 0.0, "prev_day_close": 81.5499992370606}, {"option": "LOW270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 92.0, "iv": 0.4797, "open_interest": 93.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0006, "vega": 0.0254, "theta": -0.0077, "rho": -0.004, "theo": 0.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:52:58", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LOW270115C00150000", "bid": 75.1, "bid_size": 26.0, "ask": 78.2, "ask_size": 26.0, "iv": 0.5542, "open_interest": 19.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0008, "vega": 0.0332, "theta": -0.0098, "rho": 0.2832, "theo": 76.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-10-30T10:36:19", "percent_change": 0.0, "prev_day_close": 76.6499977111816}, {"option": "LOW270115P00150000", "bid": 0.05, "bid_size": 63.0, "ask": 0.55, "ask_size": 194.0, "iv": 0.4669, "open_interest": 96.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0008, "vega": 0.0333, "theta": -0.0098, "rho": -0.0055, "theo": 0.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T11:10:01", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LOW270115C00155000", "bid": 69.7, "bid_size": 26.0, "ask": 73.3, "ask_size": 5.0, "iv": 0.4902, "open_interest": 13.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.001, "vega": 0.0431, "theta": -0.0124, "rho": 0.2907, "theo": 71.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-10-29T12:52:04", "percent_change": 0.0, "prev_day_close": 71.7999992370606}, {"option": "LOW270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 144.0, "iv": 0.4156, "open_interest": 133.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.001, "vega": 0.0434, "theta": -0.0125, "rho": -0.0074, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-05T10:33:08", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "LOW270115C00160000", "bid": 65.6, "bid_size": 13.0, "ask": 68.4, "ask_size": 56.0, "iv": 0.5091, "open_interest": 11.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0013, "vega": 0.0556, "theta": -0.0157, "rho": 0.2975, "theo": 66.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.8, "last_trade_time": "2026-10-29T12:52:04", "percent_change": 0.0, "prev_day_close": 66.9000015258789}, {"option": "LOW270115P00160000", "bid": 0.1, "bid_size": 139.0, "ask": 0.6, "ask_size": 181.0, "iv": 0.4124, "open_interest": 136.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0014, "vega": 0.0559, "theta": -0.0159, "rho": -0.0101, "theo": 0.3729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T11:03:52", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "LOW270115C00165000", "bid": 60.5, "bid_size": 37.0, "ask": 63.4, "ask_size": 37.0, "iv": 0.4624, "open_interest": 9.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0018, "vega": 0.0712, "theta": -0.0198, "rho": 0.3034, "theo": 61.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.13, "last_trade_time": "2026-10-29T11:28:25", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "LOW270115P00165000", "bid": 0.3, "bid_size": 169.0, "ask": 0.75, "ask_size": 205.0, "iv": 0.4088, "open_interest": 460.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0018, "vega": 0.0715, "theta": -0.0199, "rho": -0.0135, "theo": 0.5126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "LOW270115C00170000", "bid": 56.1, "bid_size": 13.0, "ask": 58.6, "ask_size": 40.0, "iv": 0.4581, "open_interest": 14.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0023, "vega": 0.0899, "theta": -0.0246, "rho": 0.3081, "theo": 56.7205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.61, "last_trade_time": "2026-10-29T14:50:38", "percent_change": 0.0, "prev_day_close": 57.1999988555908}, {"option": "LOW270115P00170000", "bid": 0.5, "bid_size": 144.0, "ask": 0.8, "ask_size": 115.0, "iv": 0.3918, "open_interest": 916.0, "volume": 5.0, "delta": -0.0424, "gamma": 0.0023, "vega": 0.0905, "theta": -0.0248, "rho": -0.018, "theo": 0.7021, "change": 0.175, "open": 0.98, "high": 0.98, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:01:38", "percent_change": 30.4348, "prev_day_close": 0.650000005960464}, {"option": "LOW270115C00175000", "bid": 51.4, "bid_size": 6.0, "ask": 53.9, "ask_size": 49.0, "iv": 0.44, "open_interest": 24.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0029, "vega": 0.1123, "theta": -0.0303, "rho": 0.3113, "theo": 52.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-10-30T09:31:57", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "LOW270115P00175000", "bid": 0.65, "bid_size": 94.0, "ask": 1.45, "ask_size": 246.0, "iv": 0.3976, "open_interest": 226.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.003, "vega": 0.1135, "theta": -0.0306, "rho": -0.024, "theo": 0.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.54, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "LOW270115C00180000", "bid": 46.7, "bid_size": 27.0, "ask": 49.4, "ask_size": 68.0, "iv": 0.4252, "open_interest": 45.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0037, "vega": 0.1385, "theta": -0.0367, "rho": 0.3127, "theo": 47.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.25, "last_trade_time": "2026-11-04T13:12:01", "percent_change": 0.0, "prev_day_close": 47.8500003814697}, {"option": "LOW270115P00180000", "bid": 0.95, "bid_size": 153.0, "ask": 1.4, "ask_size": 44.0, "iv": 0.3724, "open_interest": 439.0, "volume": 1.0, "delta": -0.0738, "gamma": 0.0037, "vega": 0.1393, "theta": -0.0371, "rho": -0.0313, "theo": 1.2957, "change": 0.07, "open": 1.17, "high": 1.17, "low": 1.17, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T15:02:17", "percent_change": 6.36364, "prev_day_close": 1.17499998211861}, {"option": "LOW270115C00185000", "bid": 42.2, "bid_size": 104.0, "ask": 44.7, "ask_size": 203.0, "iv": 0.4066, "open_interest": 101.0, "volume": 0.0, "delta": 0.9047, "gamma": 0.0046, "vega": 0.1682, "theta": -0.044, "rho": 0.312, "theo": 42.8833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.39, "last_trade_time": "2026-11-04T14:08:21", "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "LOW270115P00185000", "bid": 1.45, "bid_size": 146.0, "ask": 2.1, "ask_size": 179.0, "iv": 0.3762, "open_interest": 323.0, "volume": 2.0, "delta": -0.0958, "gamma": 0.0046, "vega": 0.1692, "theta": -0.0445, "rho": -0.0403, "theo": 1.7419, "change": 0.55, "open": 1.85, "high": 1.9, "low": 1.85, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T11:15:34", "percent_change": 40.7407, "prev_day_close": 1.77499997615814}, {"option": "LOW270115C00190000", "bid": 38.1, "bid_size": 11.0, "ask": 40.2, "ask_size": 196.0, "iv": 0.399, "open_interest": 94.0, "volume": 1.0, "delta": 0.8781, "gamma": 0.0056, "vega": 0.2005, "theta": -0.0518, "rho": 0.309, "theo": 38.5006, "change": -2.7, "open": 39.0, "high": 39.0, "low": 39.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-11-06T15:54:12", "percent_change": -6.47482, "prev_day_close": 39.1000003814697}, {"option": "LOW270115P00190000", "bid": 2.0, "bid_size": 137.0, "ask": 2.9, "ask_size": 355.0, "iv": 0.374, "open_interest": 3767.0, "volume": 3.0, "delta": -0.1228, "gamma": 0.0056, "vega": 0.2016, "theta": -0.0524, "rho": -0.0515, "theo": 2.3215, "change": 0.425, "open": 2.3, "high": 2.45, "low": 2.3, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T11:15:34", "percent_change": 20.9877, "prev_day_close": 2.45000004768372}, {"option": "LOW270115C00195000", "bid": 33.7, "bid_size": 34.0, "ask": 35.9, "ask_size": 94.0, "iv": 0.3835, "open_interest": 124.0, "volume": 0.0, "delta": 0.846, "gamma": 0.0066, "vega": 0.2347, "theta": -0.0599, "rho": 0.3032, "theo": 34.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-11-04T11:23:47", "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "LOW270115P00195000", "bid": 2.55, "bid_size": 250.0, "ask": 3.2, "ask_size": 27.0, "iv": 0.3534, "open_interest": 508.0, "volume": 7.0, "delta": -0.1554, "gamma": 0.0067, "vega": 0.2366, "theta": -0.0608, "rho": -0.0646, "theo": 3.063, "change": 0.35, "open": 3.3, "high": 3.3, "low": 3.1, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:28:16", "percent_change": 12.7273, "prev_day_close": 2.97500002384186}, {"option": "LOW270115C00200000", "bid": 29.8, "bid_size": 6.0, "ask": 31.8, "ask_size": 136.0, "iv": 0.3764, "open_interest": 758.0, "volume": 4.0, "delta": 0.8082, "gamma": 0.0078, "vega": 0.2696, "theta": -0.068, "rho": 0.2945, "theo": 30.2456, "change": -2.2, "open": 30.6, "high": 30.78, "low": 30.6, "tick": "down", "last_trade_price": 30.6, "last_trade_time": "2026-11-06T12:46:52", "percent_change": -6.70731, "prev_day_close": 30.7999992370606}, {"option": "LOW270115P00200000", "bid": 3.6, "bid_size": 208.0, "ask": 4.1, "ask_size": 21.0, "iv": 0.3505, "open_interest": 1381.0, "volume": 295.0, "delta": -0.1937, "gamma": 0.0079, "vega": 0.2721, "theta": -0.0691, "rho": -0.0802, "theo": 3.9969, "change": 0.44, "open": 4.3, "high": 4.3, "low": 3.84, "tick": "down", "last_trade_price": 3.84, "last_trade_time": "2026-11-06T15:02:17", "percent_change": 12.9412, "prev_day_close": 3.84999990463257}, {"option": "LOW270115C00210000", "bid": 22.4, "bid_size": 128.0, "ask": 24.6, "ask_size": 211.0, "iv": 0.3653, "open_interest": 1171.0, "volume": 3.0, "delta": 0.7163, "gamma": 0.0099, "vega": 0.3339, "theta": -0.0825, "rho": 0.2685, "theo": 22.8706, "change": -1.85, "open": 22.9, "high": 24.41, "low": 22.9, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T15:59:49", "percent_change": -7.29783, "prev_day_close": 23.5}, {"option": "LOW270115P00210000", "bid": 6.3, "bid_size": 13.0, "ask": 6.7, "ask_size": 12.0, "iv": 0.3444, "open_interest": 1686.0, "volume": 8.0, "delta": -0.2874, "gamma": 0.0101, "vega": 0.3355, "theta": -0.0841, "rho": -0.1158, "theo": 6.5696, "change": 0.7, "open": 7.53, "high": 7.7, "low": 6.35, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-06T13:23:40", "percent_change": 12.069, "prev_day_close": 6.5}, {"option": "LOW270115C00220000", "bid": 15.9, "bid_size": 197.0, "ask": 18.4, "ask_size": 227.0, "iv": 0.3539, "open_interest": 871.0, "volume": 21.0, "delta": 0.6065, "gamma": 0.0115, "vega": 0.3784, "theta": -0.0918, "rho": 0.2327, "theo": 16.5854, "change": -1.91, "open": 16.0, "high": 17.0, "low": 15.9, "tick": "no_change", "last_trade_price": 16.89, "last_trade_time": "2026-11-06T15:24:56", "percent_change": -10.1596, "prev_day_close": 16.8499994277954}, {"option": "LOW270115P00220000", "bid": 10.0, "bid_size": 8.0, "ask": 10.5, "ask_size": 18.0, "iv": 0.3389, "open_interest": 1103.0, "volume": 20.0, "delta": -0.3997, "gamma": 0.0118, "vega": 0.3791, "theta": -0.0941, "rho": -0.1544, "theo": 10.2548, "change": 0.65, "open": 11.2, "high": 11.6, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-06T11:18:40", "percent_change": 7.02703, "prev_day_close": 10.1499996185303}, {"option": "LOW270115C00230000", "bid": 11.3, "bid_size": 11.0, "ask": 12.4, "ask_size": 238.0, "iv": 0.3418, "open_interest": 699.0, "volume": 76.0, "delta": 0.488, "gamma": 0.0121, "vega": 0.3923, "theta": -0.0935, "rho": 0.1905, "theo": 11.5093, "change": -1.25, "open": 11.0, "high": 12.1, "low": 10.9, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T13:14:01", "percent_change": -9.3633, "prev_day_close": 11.6500000953674}, {"option": "LOW270115P00230000", "bid": 13.9, "bid_size": 156.0, "ask": 15.4, "ask_size": 17.0, "iv": 0.3195, "open_interest": 540.0, "volume": 24.0, "delta": -0.5218, "gamma": 0.0125, "vega": 0.39, "theta": -0.0967, "rho": -0.1913, "theo": 15.1798, "change": 0.8, "open": 16.7, "high": 16.7, "low": 14.6, "tick": "down", "last_trade_price": 14.6, "last_trade_time": "2026-11-06T14:29:09", "percent_change": 5.7971, "prev_day_close": 15.0}, {"option": "LOW270115C00240000", "bid": 7.2, "bid_size": 177.0, "ask": 8.9, "ask_size": 261.0, "iv": 0.3396, "open_interest": 1397.0, "volume": 80.0, "delta": 0.3721, "gamma": 0.0116, "vega": 0.3725, "theta": -0.0874, "rho": 0.1471, "theo": 7.6364, "change": -1.2, "open": 6.25, "high": 7.9, "low": 6.25, "tick": "no_change", "last_trade_price": 7.9, "last_trade_time": "2026-11-06T13:05:59", "percent_change": -13.1868, "prev_day_close": 7.75}, {"option": "LOW270115P00240000", "bid": 20.4, "bid_size": 126.0, "ask": 21.7, "ask_size": 23.0, "iv": 0.3201, "open_interest": 359.0, "volume": 0.0, "delta": -0.6426, "gamma": 0.0122, "vega": 0.3652, "theta": -0.0915, "rho": -0.2167, "theo": 21.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T15:12:21", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "LOW270115C00250000", "bid": 4.7, "bid_size": 14.0, "ask": 5.7, "ask_size": 196.0, "iv": 0.3357, "open_interest": 737.0, "volume": 70.0, "delta": 0.2688, "gamma": 0.0103, "vega": 0.326, "theta": -0.0752, "rho": 0.1074, "theo": 4.848, "change": -1.1, "open": 4.0, "high": 5.1, "low": 4.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-06T12:41:54", "percent_change": -18.6441, "prev_day_close": 4.94999980926514}, {"option": "LOW270115P00250000", "bid": 27.2, "bid_size": 171.0, "ask": 29.6, "ask_size": 147.0, "iv": 0.3161, "open_interest": 222.0, "volume": 0.0, "delta": -0.7521, "gamma": 0.011, "vega": 0.3078, "theta": -0.0804, "rho": -0.2185, "theo": 28.6658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.5, "last_trade_time": "2026-11-02T09:45:50", "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "LOW270115C00260000", "bid": 2.7, "bid_size": 137.0, "ask": 3.5, "ask_size": 214.0, "iv": 0.328, "open_interest": 1063.0, "volume": 6.0, "delta": 0.1844, "gamma": 0.0084, "vega": 0.2642, "theta": -0.06, "rho": 0.0741, "theo": 2.9522, "change": -0.79, "open": 2.71, "high": 3.1, "low": 2.71, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-11-06T11:18:19", "percent_change": -21.3514, "prev_day_close": 3.02499997615814}, {"option": "LOW270115P00260000", "bid": 35.3, "bid_size": 129.0, "ask": 37.8, "ask_size": 48.0, "iv": 0.3046, "open_interest": 88.0, "volume": 0.0, "delta": -0.8441, "gamma": 0.0093, "vega": 0.2323, "theta": -0.0665, "rho": -0.1983, "theo": 36.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.1, "last_trade_time": "2026-11-04T14:22:25", "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "LOW270115C00270000", "bid": 1.45, "bid_size": 217.0, "ask": 2.05, "ask_size": 187.0, "iv": 0.3215, "open_interest": 535.0, "volume": 3.0, "delta": 0.1206, "gamma": 0.0063, "vega": 0.2004, "theta": -0.0447, "rho": 0.0487, "theo": 1.7329, "change": -0.45, "open": 1.68, "high": 1.75, "low": 1.68, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-06T11:12:10", "percent_change": -20.4545, "prev_day_close": 1.75}, {"option": "LOW270115P00270000", "bid": 44.2, "bid_size": 76.0, "ask": 47.0, "ask_size": 45.0, "iv": 0.2897, "open_interest": 82.0, "volume": 0.0, "delta": -0.9167, "gamma": 0.0074, "vega": 0.1472, "theta": -0.0532, "rho": -0.139, "theo": 45.9496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.25, "last_trade_time": "2026-10-29T15:26:27", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "LOW270115C00280000", "bid": 0.95, "bid_size": 6.0, "ask": 1.25, "ask_size": 201.0, "iv": 0.3277, "open_interest": 1356.0, "volume": 29.0, "delta": 0.0759, "gamma": 0.0045, "vega": 0.1434, "theta": -0.0315, "rho": 0.0307, "theo": 0.9894, "change": -0.255, "open": 0.85, "high": 1.12, "low": 0.85, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-06T15:10:09", "percent_change": -18.5455, "prev_day_close": 1.09999999403954}, {"option": "LOW270115P00280000", "bid": 53.7, "bid_size": 80.0, "ask": 56.4, "ask_size": 16.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0048, "vega": 0.0656, "theta": -0.0361, "rho": -0.0624, "theo": 55.5148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-10-29T15:26:27", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "LOW270115C00290000", "bid": 0.25, "bid_size": 359.0, "ask": 0.75, "ask_size": 151.0, "iv": 0.3143, "open_interest": 319.0, "volume": 4.0, "delta": 0.0465, "gamma": 0.0031, "vega": 0.0984, "theta": -0.0214, "rho": 0.0188, "theo": 0.5567, "change": -0.275, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-06T11:52:20", "percent_change": -33.3333, "prev_day_close": 0.5}, {"option": "LOW270115P00290000", "bid": 63.4, "bid_size": 49.0, "ask": 66.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0017, "vega": 0.0159, "theta": -0.0089, "rho": -0.0072, "theo": 65.4, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.5, "last_trade_time": "2026-10-29T15:26:27", "percent_change": 0.0, "prev_day_close": 64.9000015258789}, {"option": "LOW270115C00300000", "bid": 0.1, "bid_size": 363.0, "ask": 0.5, "ask_size": 272.0, "iv": 0.3202, "open_interest": 1174.0, "volume": 1.0, "delta": 0.0282, "gamma": 0.002, "vega": 0.0659, "theta": -0.0142, "rho": 0.0114, "theo": 0.3141, "change": -0.275, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:28:09", "percent_change": -47.8261, "prev_day_close": 0.300000000745058}, {"option": "LOW270115P00300000", "bid": 73.4, "bid_size": 30.0, "ask": 76.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0, "theo": 75.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.13, "last_trade_time": "2026-10-28T15:46:35", "percent_change": 0.0, "prev_day_close": 74.9500007629394}, {"option": "LOW270115C00310000", "bid": 0.1, "bid_size": 100.0, "ask": 0.4, "ask_size": 360.0, "iv": 0.3413, "open_interest": 216.0, "volume": 3.0, "delta": 0.0172, "gamma": 0.0013, "vega": 0.0438, "theta": -0.0094, "rho": 0.0069, "theo": 0.1815, "change": -0.1, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T15:55:19", "percent_change": -33.3333, "prev_day_close": 0.175000000745058}, {"option": "LOW270115P00310000", "bid": 83.3, "bid_size": 26.0, "ask": 86.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 85.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 82.79, "last_trade_time": "2026-03-19T12:32:49", "percent_change": 0.0, "prev_day_close": 84.8499984741211}, {"option": "LOW270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 148.0, "iv": 0.3372, "open_interest": 2161.0, "volume": 0.0, "delta": 0.0108, "gamma": 0.0009, "vega": 0.0295, "theta": -0.0063, "rho": 0.0043, "theo": 0.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T11:50:47", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LOW270115P00320000", "bid": 93.4, "bid_size": 30.0, "ask": 96.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.72, "last_trade_time": "2024-11-19T14:14:37", "percent_change": 0.0, "prev_day_close": 94.9000015258789}, {"option": "LOW270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 91.0, "iv": 0.3852, "open_interest": 426.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0006, "vega": 0.0204, "theta": -0.0044, "rho": 0.0028, "theo": 0.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-14T09:34:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOW270115P00330000", "bid": 103.2, "bid_size": 27.0, "ask": 106.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.67, "last_trade_time": "2026-02-25T09:31:07", "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "LOW270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 73.0, "iv": 0.4108, "open_interest": 119.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0004, "vega": 0.0146, "theta": -0.0032, "rho": 0.0019, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T15:20:47", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOW270115P00340000", "bid": 113.2, "bid_size": 27.0, "ask": 116.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "LOW270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 65.0, "iv": 0.4598, "open_interest": 128.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0107, "theta": -0.0024, "rho": 0.0014, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-08-10T12:34:45", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "LOW270115P00350000", "bid": 123.2, "bid_size": 26.0, "ask": 126.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "LOW270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 71.0, "iv": 0.4787, "open_interest": 88.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0018, "rho": 0.001, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-08-19T14:13:16", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW270115P00360000", "bid": 133.2, "bid_size": 27.0, "ask": 136.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.899993896484}, {"option": "LOW270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 64.0, "iv": 0.4739, "open_interest": 20.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0014, "rho": 0.0007, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-09-21T11:35:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW270115P00370000", "bid": 143.2, "bid_size": 27.0, "ask": 146.7, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-01-12T14:20:04", "percent_change": 0.0, "prev_day_close": 144.799995422363}, {"option": "LOW270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 31.0, "iv": 0.5249, "open_interest": 24.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0012, "rho": 0.0006, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T14:10:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW270115P00380000", "bid": 153.2, "bid_size": 27.0, "ask": 156.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 155.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.799995422363}, {"option": "LOW270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 31.0, "iv": 0.5401, "open_interest": 16.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0009, "rho": 0.0004, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-08-10T12:34:31", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW270115P00390000", "bid": 163.2, "bid_size": 27.0, "ask": 166.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 165.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.899993896484}, {"option": "LOW270115C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 4.0, "iv": 0.4891, "open_interest": 25.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0031, "theta": -0.0008, "rho": 0.0003, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-01T11:03:09", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW270115P00400000", "bid": 173.2, "bid_size": 27.0, "ask": 176.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 175.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.799995422363}, {"option": "LOW270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.6514, "open_interest": 64.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0006, "rho": 0.0003, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-06-16T09:30:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "LOW270115P00410000", "bid": 183.2, "bid_size": 27.0, "ask": 186.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 185.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.899993896484}, {"option": "LOW270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.6013, "open_interest": 123.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.002, "theta": -0.0005, "rho": 0.0002, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-09-28T11:02:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "LOW270115P00420000", "bid": 193.2, "bid_size": 27.0, "ask": 196.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 195.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.799995422363}, {"option": "LOW270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 31.0, "iv": 0.6935, "open_interest": 5.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0016, "theta": -0.0004, "rho": 0.0002, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-03T12:04:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "LOW270115P00430000", "bid": 203.4, "bid_size": 25.0, "ask": 206.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 205.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "LOW270319C00110000", "bid": 114.2, "bid_size": 26.0, "ask": 117.7, "ask_size": 5.0, "iv": 0.6058, "open_interest": 1.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0154, "theta": -0.0032, "rho": 0.2217, "theo": 115.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.83, "last_trade_time": "2026-09-30T13:48:07", "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "LOW270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 63.0, "iv": 0.6206, "open_interest": 10.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0002, "vega": 0.0227, "theta": -0.004, "rho": -0.0048, "theo": 0.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T14:43:59", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LOW270319C00115000", "bid": 109.4, "bid_size": 26.0, "ask": 112.8, "ask_size": 25.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0002, "vega": 0.021, "theta": -0.0039, "rho": 0.2368, "theo": 110.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.200000762939}, {"option": "LOW270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 63.0, "iv": 0.6024, "open_interest": 31.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0003, "vega": 0.0272, "theta": -0.0047, "rho": -0.0059, "theo": 0.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-06T15:20:55", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "LOW270319C00120000", "bid": 104.7, "bid_size": 26.0, "ask": 107.9, "ask_size": 26.0, "iv": 0.5822, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0003, "vega": 0.0247, "theta": -0.0047, "rho": 0.2462, "theo": 105.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "LOW270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 69.0, "iv": 0.5574, "open_interest": 286.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0004, "vega": 0.0327, "theta": -0.0055, "rho": -0.0072, "theo": 0.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-28T11:02:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LOW270319C00125000", "bid": 99.4, "bid_size": 26.0, "ask": 103.0, "ask_size": 26.0, "iv": 0.5257, "open_interest": 3.0, "volume": 0.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.0327, "theta": -0.0057, "rho": 0.2637, "theo": 100.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-09-28T09:30:12", "percent_change": 0.0, "prev_day_close": 101.400001525879}, {"option": "LOW270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 61.0, "iv": 0.514, "open_interest": 1.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0005, "vega": 0.0396, "theta": -0.0064, "rho": -0.009, "theo": 0.239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-23T12:16:36", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LOW270319C00130000", "bid": 95.2, "bid_size": 6.0, "ask": 98.1, "ask_size": 32.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0005, "vega": 0.0412, "theta": -0.0069, "rho": 0.2746, "theo": 95.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "LOW270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 126.0, "iv": 0.4254, "open_interest": 859.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0006, "vega": 0.0476, "theta": -0.0075, "rho": -0.0111, "theo": 0.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T11:58:37", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LOW270319C00135000", "bid": 89.9, "bid_size": 31.0, "ask": 93.2, "ask_size": 31.0, "iv": 0.497, "open_interest": 1.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0007, "vega": 0.0501, "theta": -0.0083, "rho": 0.2932, "theo": 91.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.49, "last_trade_time": "2026-08-11T10:28:26", "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "LOW270319P00135000", "bid": 0.2, "bid_size": 86.0, "ask": 0.55, "ask_size": 185.0, "iv": 0.4308, "open_interest": 19.0, "volume": 2.0, "delta": -0.0167, "gamma": 0.0007, "vega": 0.0577, "theta": -0.0088, "rho": -0.0138, "theo": 0.3668, "change": 0.07, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T12:20:39", "percent_change": 23.3333, "prev_day_close": 0.375000007450581}, {"option": "LOW270319C00140000", "bid": 85.5, "bid_size": 6.0, "ask": 88.2, "ask_size": 57.0, "iv": 0.4917, "open_interest": 45.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0009, "vega": 0.0637, "theta": -0.01, "rho": 0.3168, "theo": 86.2342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.0, "last_trade_time": "2026-09-01T09:41:21", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "LOW270319P00140000", "bid": 0.15, "bid_size": 165.0, "ask": 0.7, "ask_size": 243.0, "iv": 0.4122, "open_interest": 93.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0009, "vega": 0.0694, "theta": -0.0104, "rho": -0.0172, "theo": 0.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T11:24:22", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "LOW270319C00145000", "bid": 80.6, "bid_size": 11.0, "ask": 83.5, "ask_size": 39.0, "iv": 0.4733, "open_interest": 5.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0011, "vega": 0.0794, "theta": -0.012, "rho": 0.3433, "theo": 81.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.28, "last_trade_time": "2026-07-28T09:33:26", "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "LOW270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 69.0, "iv": 0.4123, "open_interest": 33.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0011, "vega": 0.084, "theta": -0.0123, "rho": -0.0216, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-03T13:13:25", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "LOW270319C00150000", "bid": 75.8, "bid_size": 19.0, "ask": 78.8, "ask_size": 53.0, "iv": 0.4574, "open_interest": 10.0, "volume": 0.0, "delta": 0.9688, "gamma": 0.0014, "vega": 0.0965, "theta": -0.0143, "rho": 0.3609, "theo": 76.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-04T12:01:13", "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "LOW270319P00150000", "bid": 0.45, "bid_size": 129.0, "ask": 1.0, "ask_size": 208.0, "iv": 0.396, "open_interest": 39.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0014, "vega": 0.1009, "theta": -0.0145, "rho": -0.027, "theo": 0.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "LOW270319C00155000", "bid": 70.4, "bid_size": 50.0, "ask": 74.0, "ask_size": 52.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0017, "vega": 0.1174, "theta": -0.0169, "rho": 0.3874, "theo": 71.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "LOW270319P00155000", "bid": 0.15, "bid_size": 96.0, "ask": 1.5, "ask_size": 158.0, "iv": 0.3786, "open_interest": 22.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0017, "vega": 0.1215, "theta": -0.0171, "rho": -0.0339, "theo": 0.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-03T11:55:38", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "LOW270319C00160000", "bid": 66.2, "bid_size": 42.0, "ask": 69.2, "ask_size": 42.0, "iv": 0.4151, "open_interest": 16.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.002, "vega": 0.1424, "theta": -0.02, "rho": 0.4246, "theo": 67.1634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.74, "last_trade_time": "2026-11-04T14:38:35", "percent_change": 0.0, "prev_day_close": 67.6999969482422}, {"option": "LOW270319P00160000", "bid": 0.95, "bid_size": 78.0, "ask": 1.55, "ask_size": 152.0, "iv": 0.3845, "open_interest": 203.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0021, "vega": 0.145, "theta": -0.0202, "rho": -0.0422, "theo": 1.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T11:13:47", "percent_change": 0.0, "prev_day_close": 1.24999997019768}, {"option": "LOW270319C00165000", "bid": 61.9, "bid_size": 16.0, "ask": 64.6, "ask_size": 39.0, "iv": 0.4113, "open_interest": 3.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0025, "vega": 0.1706, "theta": -0.0234, "rho": 0.4594, "theo": 62.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.03, "last_trade_time": "2026-11-02T15:35:25", "percent_change": 0.0, "prev_day_close": 63.1499996185303}, {"option": "LOW270319P00165000", "bid": 1.1, "bid_size": 219.0, "ask": 1.7, "ask_size": 102.0, "iv": 0.3662, "open_interest": 268.0, "volume": 4.0, "delta": -0.0645, "gamma": 0.0025, "vega": 0.1725, "theta": -0.0237, "rho": -0.0526, "theo": 1.5144, "change": 0.075, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T15:48:08", "percent_change": 5.26316, "prev_day_close": 1.67499995231628}, {"option": "LOW270319C00170000", "bid": 57.5, "bid_size": 72.0, "ask": 60.0, "ask_size": 260.0, "iv": 0.4007, "open_interest": 160.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.003, "vega": 0.2015, "theta": -0.0272, "rho": 0.5156, "theo": 58.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.12, "last_trade_time": "2026-10-23T12:02:49", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "LOW270319P00170000", "bid": 1.4, "bid_size": 293.0, "ask": 2.2, "ask_size": 128.0, "iv": 0.3605, "open_interest": 499.0, "volume": 6.0, "delta": -0.0802, "gamma": 0.003, "vega": 0.2036, "theta": -0.0276, "rho": -0.0652, "theo": 1.9327, "change": 0.03, "open": 2.07, "high": 2.07, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-06T15:48:08", "percent_change": 1.57895, "prev_day_close": 1.95000004768372}, {"option": "LOW270319C00175000", "bid": 53.1, "bid_size": 16.0, "ask": 55.6, "ask_size": 57.0, "iv": 0.3913, "open_interest": 19.0, "volume": 0.0, "delta": 0.9021, "gamma": 0.0035, "vega": 0.2352, "theta": -0.0314, "rho": 0.5372, "theo": 53.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.75, "last_trade_time": "2026-10-21T15:14:51", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "LOW270319P00175000", "bid": 2.15, "bid_size": 113.0, "ask": 3.2, "ask_size": 220.0, "iv": 0.3713, "open_interest": 166.0, "volume": 0.0, "delta": -0.0989, "gamma": 0.0036, "vega": 0.2371, "theta": -0.0319, "rho": -0.0802, "theo": 2.4594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:10:41", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "LOW270319C00180000", "bid": 48.8, "bid_size": 29.0, "ask": 51.3, "ask_size": 84.0, "iv": 0.3824, "open_interest": 11.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0041, "vega": 0.2712, "theta": -0.0359, "rho": 0.5352, "theo": 49.3678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-10-22T10:38:09", "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "LOW270319P00180000", "bid": 2.8, "bid_size": 86.0, "ask": 3.2, "ask_size": 18.0, "iv": 0.3536, "open_interest": 2025.0, "volume": 7.0, "delta": -0.121, "gamma": 0.0042, "vega": 0.2737, "theta": -0.0366, "rho": -0.0977, "theo": 3.1117, "change": 0.425, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:11:24", "percent_change": 16.5049, "prev_day_close": 3.0}, {"option": "LOW270319C00185000", "bid": 44.7, "bid_size": 23.0, "ask": 47.3, "ask_size": 160.0, "iv": 0.3783, "open_interest": 50.0, "volume": 0.0, "delta": 0.8555, "gamma": 0.0047, "vega": 0.3085, "theta": -0.0406, "rho": 0.53, "theo": 45.2352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.21, "last_trade_time": "2026-11-03T10:17:48", "percent_change": 0.0, "prev_day_close": 45.9499988555908}, {"option": "LOW270319P00185000", "bid": 3.7, "bid_size": 33.0, "ask": 4.0, "ask_size": 17.0, "iv": 0.3521, "open_interest": 208.0, "volume": 20.0, "delta": -0.1464, "gamma": 0.0048, "vega": 0.3114, "theta": -0.0414, "rho": -0.1176, "theo": 3.9074, "change": 0.15, "open": 3.8, "high": 3.85, "low": 3.8, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-06T12:52:09", "percent_change": 4.05406, "prev_day_close": 3.85000002384186}, {"option": "LOW270319C00190000", "bid": 40.7, "bid_size": 28.0, "ask": 43.3, "ask_size": 124.0, "iv": 0.3717, "open_interest": 108.0, "volume": 0.0, "delta": 0.8273, "gamma": 0.0054, "vega": 0.3466, "theta": -0.0453, "rho": 0.5214, "theo": 41.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 46.8, "last_trade_time": "2026-11-05T10:24:43", "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "LOW270319P00190000", "bid": 4.5, "bid_size": 46.0, "ask": 5.8, "ask_size": 312.0, "iv": 0.3587, "open_interest": 3381.0, "volume": 18.0, "delta": -0.1752, "gamma": 0.0055, "vega": 0.3494, "theta": -0.0462, "rho": -0.1401, "theo": 4.8642, "change": 0.25, "open": 5.47, "high": 5.47, "low": 4.7, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T13:06:17", "percent_change": 5.61798, "prev_day_close": 4.70000004768372}, {"option": "LOW270319C00195000", "bid": 36.9, "bid_size": 43.0, "ask": 39.5, "ask_size": 131.0, "iv": 0.3667, "open_interest": 109.0, "volume": 8.0, "delta": 0.7959, "gamma": 0.006, "vega": 0.3837, "theta": -0.0498, "rho": 0.5097, "theo": 37.4545, "change": -5.1, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-06T09:33:09", "percent_change": -12.7182, "prev_day_close": 38.2000007629394}, {"option": "LOW270319P00195000", "bid": 5.5, "bid_size": 124.0, "ask": 7.2, "ask_size": 253.0, "iv": 0.3566, "open_interest": 228.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0062, "vega": 0.3871, "theta": -0.051, "rho": -0.1649, "theo": 5.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T10:12:30", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "LOW270319C00200000", "bid": 33.3, "bid_size": 90.0, "ask": 35.7, "ask_size": 120.0, "iv": 0.3604, "open_interest": 170.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0066, "vega": 0.4188, "theta": -0.0541, "rho": 0.495, "theo": 33.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.06, "last_trade_time": "2026-11-05T14:53:15", "percent_change": 0.0, "prev_day_close": 34.4500007629394}, {"option": "LOW270319P00200000", "bid": 6.8, "bid_size": 88.0, "ask": 7.9, "ask_size": 225.0, "iv": 0.3454, "open_interest": 610.0, "volume": 1.0, "delta": -0.2426, "gamma": 0.0068, "vega": 0.4221, "theta": -0.0554, "rho": -0.1911, "theo": 7.3146, "change": 1.52, "open": 8.17, "high": 8.17, "low": 8.17, "tick": "up", "last_trade_price": 8.17, "last_trade_time": "2026-11-06T10:00:52", "percent_change": 22.8571, "prev_day_close": 7.35000014305115}, {"option": "LOW270319C00210000", "bid": 26.7, "bid_size": 103.0, "ask": 29.0, "ask_size": 231.0, "iv": 0.3532, "open_interest": 580.0, "volume": 2.0, "delta": 0.6853, "gamma": 0.0077, "vega": 0.4793, "theta": -0.0612, "rho": 0.4571, "theo": 27.1786, "change": -1.3, "open": 28.13, "high": 28.13, "low": 28.05, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-11-06T13:09:14", "percent_change": -4.4293, "prev_day_close": 27.8500003814697}, {"option": "LOW270319P00210000", "bid": 9.8, "bid_size": 157.0, "ask": 11.7, "ask_size": 258.0, "iv": 0.3432, "open_interest": 359.0, "volume": 0.0, "delta": -0.3209, "gamma": 0.0079, "vega": 0.4823, "theta": -0.0628, "rho": -0.2496, "theo": 10.5576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.63, "last_trade_time": "2026-11-05T10:17:43", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "LOW270319C00220000", "bid": 20.7, "bid_size": 137.0, "ask": 23.1, "ask_size": 231.0, "iv": 0.3445, "open_interest": 676.0, "volume": 2.0, "delta": 0.6018, "gamma": 0.0085, "vega": 0.5204, "theta": -0.0655, "rho": 0.41, "theo": 21.3521, "change": -3.6, "open": 19.35, "high": 19.9, "low": 19.35, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-06T09:32:07", "percent_change": -15.3191, "prev_day_close": 21.9000005722046}, {"option": "LOW270319P00220000", "bid": 13.8, "bid_size": 212.0, "ask": 14.8, "ask_size": 54.0, "iv": 0.3272, "open_interest": 111.0, "volume": 10.0, "delta": -0.407, "gamma": 0.0088, "vega": 0.5214, "theta": -0.0675, "rho": -0.3099, "theo": 14.6543, "change": 0.7, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "no_change", "last_trade_price": 14.5, "last_trade_time": "2026-11-06T13:02:38", "percent_change": 5.07246, "prev_day_close": 14.3000001907349}, {"option": "LOW270319C00230000", "bid": 15.9, "bid_size": 86.0, "ask": 17.5, "ask_size": 208.0, "iv": 0.3349, "open_interest": 1207.0, "volume": 13.0, "delta": 0.5146, "gamma": 0.009, "vega": 0.5375, "theta": -0.0667, "rho": 0.357, "theo": 16.3799, "change": -2.55, "open": 15.9, "high": 15.9, "low": 15.8, "tick": "down", "last_trade_price": 15.8, "last_trade_time": "2026-11-06T09:56:41", "percent_change": -13.8965, "prev_day_close": 16.6999998092651}, {"option": "LOW270319P00230000", "bid": 18.7, "bid_size": 194.0, "ask": 20.6, "ask_size": 217.0, "iv": 0.3293, "open_interest": 45.0, "volume": 0.0, "delta": -0.497, "gamma": 0.0092, "vega": 0.5353, "theta": -0.0688, "rho": -0.3689, "theo": 19.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.98, "last_trade_time": "2026-10-21T15:52:10", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "LOW270319C00240000", "bid": 12.2, "bid_size": 15.0, "ask": 13.2, "ask_size": 227.0, "iv": 0.3325, "open_interest": 297.0, "volume": 21.0, "delta": 0.4278, "gamma": 0.0089, "vega": 0.5293, "theta": -0.0646, "rho": 0.3015, "theo": 12.2558, "change": -1.18, "open": 13.0, "high": 13.0, "low": 12.3, "tick": "down", "last_trade_price": 12.67, "last_trade_time": "2026-11-06T13:14:32", "percent_change": -8.51985, "prev_day_close": 12.6999998092651}, {"option": "LOW270319P00240000", "bid": 24.1, "bid_size": 140.0, "ask": 26.5, "ask_size": 160.0, "iv": 0.3204, "open_interest": 29.0, "volume": 0.0, "delta": -0.5867, "gamma": 0.0092, "vega": 0.5216, "theta": -0.0667, "rho": -0.4226, "theo": 25.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.85, "last_trade_time": "2026-09-28T12:20:56", "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "LOW270319C00250000", "bid": 8.8, "bid_size": 37.0, "ask": 9.7, "ask_size": 228.0, "iv": 0.3258, "open_interest": 448.0, "volume": 15.0, "delta": 0.3455, "gamma": 0.0085, "vega": 0.4981, "theta": -0.0597, "rho": 0.2466, "theo": 8.9413, "change": -1.25, "open": 7.4, "high": 9.1, "low": 7.4, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T12:07:38", "percent_change": -12.1951, "prev_day_close": 9.25}, {"option": "LOW270319P00250000", "bid": 30.7, "bid_size": 121.0, "ask": 32.8, "ask_size": 130.0, "iv": 0.3104, "open_interest": 36.0, "volume": 0.0, "delta": -0.672, "gamma": 0.0088, "vega": 0.4843, "theta": -0.0616, "rho": -0.4684, "theo": 32.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.0, "last_trade_time": "2026-10-29T10:09:30", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "LOW270319C00260000", "bid": 5.7, "bid_size": 232.0, "ask": 7.2, "ask_size": 192.0, "iv": 0.3174, "open_interest": 388.0, "volume": 1.0, "delta": 0.271, "gamma": 0.0077, "vega": 0.4486, "theta": -0.0529, "rho": 0.1953, "theo": 6.3668, "change": -2.7, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T10:05:54", "percent_change": -35.0649, "prev_day_close": 6.44999980926514}, {"option": "LOW270319P00260000", "bid": 37.9, "bid_size": 126.0, "ask": 40.5, "ask_size": 127.0, "iv": 0.3045, "open_interest": 17.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0081, "vega": 0.4264, "theta": -0.055, "rho": -0.4925, "theo": 39.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.05, "last_trade_time": "2026-09-11T11:33:33", "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "LOW270319C00270000", "bid": 3.9, "bid_size": 195.0, "ask": 5.1, "ask_size": 191.0, "iv": 0.3138, "open_interest": 321.0, "volume": 1.0, "delta": 0.2068, "gamma": 0.0068, "vega": 0.388, "theta": -0.045, "rho": 0.1501, "theo": 4.4364, "change": -1.02, "open": 4.58, "high": 4.58, "low": 4.58, "tick": "down", "last_trade_price": 4.58, "last_trade_time": "2026-11-06T15:30:37", "percent_change": -18.2143, "prev_day_close": 4.5}, {"option": "LOW270319P00270000", "bid": 46.0, "bid_size": 116.0, "ask": 48.7, "ask_size": 84.0, "iv": 0.2985, "open_interest": 12.0, "volume": 0.0, "delta": -0.8183, "gamma": 0.0073, "vega": 0.3532, "theta": -0.0484, "rho": -0.471, "theo": 47.809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-09-21T10:51:37", "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "LOW270319C00280000", "bid": 2.65, "bid_size": 185.0, "ask": 3.7, "ask_size": 147.0, "iv": 0.314, "open_interest": 80.0, "volume": 0.0, "delta": 0.154, "gamma": 0.0056, "vega": 0.3236, "theta": -0.0369, "rho": 0.1124, "theo": 3.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-02T14:48:36", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "LOW270319P00280000", "bid": 54.9, "bid_size": 117.0, "ask": 57.4, "ask_size": 35.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.8794, "gamma": 0.0068, "vega": 0.2664, "theta": -0.0438, "rho": -0.4033, "theo": 56.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-23T13:49:34", "percent_change": 0.0, "prev_day_close": 56.1500015258789}, {"option": "LOW270319C00290000", "bid": 1.9, "bid_size": 30.0, "ask": 2.4, "ask_size": 99.0, "iv": 0.3118, "open_interest": 21.0, "volume": 1.0, "delta": 0.1126, "gamma": 0.0046, "vega": 0.2618, "theta": -0.0295, "rho": 0.0825, "theo": 2.0582, "change": -0.75, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T14:02:38", "percent_change": -25.4237, "prev_day_close": 2.12499994039536}, {"option": "LOW270319P00290000", "bid": 64.0, "bid_size": 38.0, "ask": 67.0, "ask_size": 38.0, "iv": 0.282, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0062, "vega": 0.1708, "theta": -0.0417, "rho": -0.2736, "theo": 65.7998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.4, "last_trade_time": "2026-04-20T14:02:50", "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "LOW270319C00300000", "bid": 1.1, "bid_size": 180.0, "ask": 1.7, "ask_size": 142.0, "iv": 0.3083, "open_interest": 124.0, "volume": 18.0, "delta": 0.0813, "gamma": 0.0036, "vega": 0.2071, "theta": -0.0231, "rho": 0.0597, "theo": 1.3898, "change": -0.43, "open": 1.3, "high": 1.52, "low": 1.3, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T12:17:23", "percent_change": -22.0513, "prev_day_close": 1.5}, {"option": "LOW270319P00300000", "bid": 73.6, "bid_size": 38.0, "ask": 76.6, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0041, "vega": 0.0773, "theta": -0.0312, "rho": -0.1137, "theo": 75.4707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0999984741211}, {"option": "LOW270319C00310000", "bid": 0.55, "bid_size": 296.0, "ask": 1.3, "ask_size": 155.0, "iv": 0.3074, "open_interest": 28.0, "volume": 0.0, "delta": 0.0584, "gamma": 0.0028, "vega": 0.1615, "theta": -0.0178, "rho": 0.043, "theo": 0.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-01T09:52:51", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "LOW270319P00310000", "bid": 83.2, "bid_size": 32.0, "ask": 86.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9942, "gamma": 0.0014, "vega": 0.0174, "theta": -0.0019, "rho": -0.0245, "theo": 85.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "LOW270319C00320000", "bid": 0.05, "bid_size": 116.0, "ask": 1.5, "ask_size": 159.0, "iv": 0.3207, "open_interest": 15.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0021, "vega": 0.1253, "theta": -0.0138, "rho": 0.0311, "theo": 0.6502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T14:05:09", "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "LOW270319P00320000", "bid": 93.2, "bid_size": 26.0, "ask": 96.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 95.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.8999977111816}, {"option": "LOW270319C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 65.0, "iv": 0.3234, "open_interest": 1.0, "volume": 0.0, "delta": 0.0309, "gamma": 0.0016, "vega": 0.0976, "theta": -0.0107, "rho": 0.0228, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-04T09:32:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "LOW270319P00330000", "bid": 103.3, "bid_size": 25.0, "ask": 106.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 105.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "LOW270319C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 157.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0013, "vega": 0.0766, "theta": -0.0085, "rho": 0.0169, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "LOW270319P00340000", "bid": 113.2, "bid_size": 27.0, "ask": 116.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 115.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.899997711182}, {"option": "LOW270319C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 54.0, "iv": 0.3361, "open_interest": 0.0, "volume": 0.0, "delta": 0.0175, "gamma": 0.001, "vega": 0.061, "theta": -0.0068, "rho": 0.0129, "theo": 0.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "LOW270319P00350000", "bid": 123.2, "bid_size": 32.0, "ask": 126.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 125.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "LOW270319C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 56.0, "iv": 0.3461, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0008, "vega": 0.0494, "theta": -0.0056, "rho": 0.01, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LOW270319P00360000", "bid": 133.2, "bid_size": 33.0, "ask": 136.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 135.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.900001525879}, {"option": "LOW270319C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 66.0, "iv": 0.3754, "open_interest": 3.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0006, "vega": 0.0406, "theta": -0.0046, "rho": 0.0079, "theo": 0.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-31T09:32:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LOW270319P00370000", "bid": 143.3, "bid_size": 26.0, "ask": 146.6, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 145.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.950004577637}, {"option": "LOW270416C00115000", "bid": 109.5, "bid_size": 26.0, "ask": 113.0, "ask_size": 4.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0004, "vega": 0.0352, "theta": 0.0, "rho": 0.3425, "theo": 110.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "LOW270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 70.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0004, "vega": 0.0362, "theta": -0.0049, "rho": -0.0089, "theo": 0.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "LOW270416C00120000", "bid": 104.6, "bid_size": 29.0, "ask": 108.3, "ask_size": 30.0, "iv": 0.5292, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0004, "vega": 0.0435, "theta": -0.0007, "rho": 0.4849, "theo": 105.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "LOW270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 71.0, "iv": 0.4568, "open_interest": 4.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0437, "theta": -0.0057, "rho": -0.011, "theo": 0.2615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-06T10:18:04", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "LOW270416C00125000", "bid": 100.3, "bid_size": 30.0, "ask": 103.3, "ask_size": 4.0, "iv": 0.527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0005, "vega": 0.0522, "theta": -0.0018, "rho": 0.5245, "theo": 101.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.850002288818}, {"option": "LOW270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 130.0, "iv": 0.4133, "open_interest": 1.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0005, "vega": 0.0525, "theta": -0.0067, "rho": -0.0136, "theo": 0.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-01T15:50:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LOW270416C00130000", "bid": 94.9, "bid_size": 30.0, "ask": 98.5, "ask_size": 26.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0006, "vega": 0.0628, "theta": -0.0032, "rho": 0.5426, "theo": 96.3019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.9000015258789}, {"option": "LOW270416P00130000", "bid": 0.05, "bid_size": 212.0, "ask": 0.6, "ask_size": 249.0, "iv": 0.41, "open_interest": 217.0, "volume": 4.0, "delta": -0.0168, "gamma": 0.0007, "vega": 0.0635, "theta": -0.0079, "rho": -0.0169, "theo": 0.4015, "change": 0.055, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T12:23:20", "percent_change": 16.9231, "prev_day_close": 0.375000014901161}, {"option": "LOW270416C00135000", "bid": 90.5, "bid_size": 30.0, "ask": 93.7, "ask_size": 4.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0008, "vega": 0.0755, "theta": -0.0048, "rho": 0.5597, "theo": 91.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1500015258789}, {"option": "LOW270416P00135000", "bid": 0.1, "bid_size": 130.0, "ask": 0.75, "ask_size": 137.0, "iv": 0.4017, "open_interest": 6.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0008, "vega": 0.0761, "theta": -0.0093, "rho": -0.0209, "theo": 0.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.34, "last_trade_time": "2026-09-11T15:25:20", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "LOW270416C00140000", "bid": 85.7, "bid_size": 38.0, "ask": 89.0, "ask_size": 43.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.001, "vega": 0.0907, "theta": -0.0067, "rho": 0.5758, "theo": 86.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5}, {"option": "LOW270416P00140000", "bid": 0.25, "bid_size": 134.0, "ask": 0.9, "ask_size": 204.0, "iv": 0.3966, "open_interest": 13.0, "volume": 0.0, "delta": -0.026, "gamma": 0.001, "vega": 0.0918, "theta": -0.0109, "rho": -0.026, "theo": 0.6279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:53:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "LOW270416C00145000", "bid": 80.9, "bid_size": 47.0, "ask": 84.2, "ask_size": 33.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0012, "vega": 0.1086, "theta": -0.0088, "rho": 0.5904, "theo": 81.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "LOW270416P00145000", "bid": 0.2, "bid_size": 94.0, "ask": 1.3, "ask_size": 144.0, "iv": 0.39, "open_interest": 4.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0012, "vega": 0.1095, "theta": -0.0129, "rho": -0.0323, "theo": 0.7899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-12T10:30:15", "percent_change": 0.0, "prev_day_close": 0.750000014901161}, {"option": "LOW270416C00150000", "bid": 76.3, "bid_size": 50.0, "ask": 79.6, "ask_size": 51.0, "iv": 0.431, "open_interest": 7.0, "volume": 0.0, "delta": 0.9598, "gamma": 0.0015, "vega": 0.1297, "theta": -0.0113, "rho": 0.6035, "theo": 77.2951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.9, "last_trade_time": "2026-10-16T11:12:00", "percent_change": 0.0, "prev_day_close": 77.9000015258789}, {"option": "LOW270416P00150000", "bid": 0.65, "bid_size": 84.0, "ask": 1.3, "ask_size": 140.0, "iv": 0.3841, "open_interest": 6.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0015, "vega": 0.1312, "theta": -0.0151, "rho": -0.0402, "theo": 0.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:53:49", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "LOW270416C00155000", "bid": 72.0, "bid_size": 3.0, "ask": 75.0, "ask_size": 57.0, "iv": 0.4279, "open_interest": 3.0, "volume": 0.0, "delta": 0.9503, "gamma": 0.0018, "vega": 0.1538, "theta": -0.014, "rho": 0.6145, "theo": 72.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.9, "last_trade_time": "2026-11-02T15:03:25", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "LOW270416P00155000", "bid": 0.65, "bid_size": 83.0, "ask": 1.7, "ask_size": 112.0, "iv": 0.373, "open_interest": 7.0, "volume": 0.0, "delta": -0.0499, "gamma": 0.0018, "vega": 0.1554, "theta": -0.0177, "rho": -0.0497, "theo": 1.258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T10:36:20", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "LOW270416C00160000", "bid": 67.1, "bid_size": 42.0, "ask": 70.2, "ask_size": 50.0, "iv": 0.402, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0022, "vega": 0.1816, "theta": -0.0171, "rho": 0.6233, "theo": 68.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "LOW270416P00160000", "bid": 1.2, "bid_size": 109.0, "ask": 2.1, "ask_size": 119.0, "iv": 0.3757, "open_interest": 25.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0022, "vega": 0.1833, "theta": -0.0207, "rho": -0.0613, "theo": 1.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T09:30:08", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LOW270416C00165000", "bid": 62.4, "bid_size": 50.0, "ask": 65.9, "ask_size": 52.0, "iv": 0.3922, "open_interest": 1.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0026, "vega": 0.2121, "theta": -0.0205, "rho": 0.6295, "theo": 63.5896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-10-02T15:49:53", "percent_change": 0.0, "prev_day_close": 64.1499977111816}, {"option": "LOW270416P00165000", "bid": 1.3, "bid_size": 91.0, "ask": 2.6, "ask_size": 86.0, "iv": 0.3642, "open_interest": 25.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0026, "vega": 0.2144, "theta": -0.0239, "rho": -0.0751, "theo": 2.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-03T10:39:01", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "LOW270416C00170000", "bid": 58.5, "bid_size": 5.0, "ask": 61.3, "ask_size": 49.0, "iv": 0.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.003, "vega": 0.246, "theta": -0.0242, "rho": 0.6327, "theo": 59.1925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "LOW270416P00170000", "bid": 1.8, "bid_size": 95.0, "ask": 3.2, "ask_size": 81.0, "iv": 0.3613, "open_interest": 5.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0031, "vega": 0.2482, "theta": -0.0275, "rho": -0.0913, "theo": 2.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T09:53:01", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "LOW270416C00175000", "bid": 54.2, "bid_size": 5.0, "ask": 56.8, "ask_size": 40.0, "iv": 0.3781, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0035, "vega": 0.2819, "theta": -0.0282, "rho": 0.633, "theo": 54.9052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "LOW270416P00175000", "bid": 2.55, "bid_size": 72.0, "ask": 3.9, "ask_size": 78.0, "iv": 0.3607, "open_interest": 71.0, "volume": 0.0, "delta": -0.1119, "gamma": 0.0036, "vega": 0.2856, "theta": -0.0313, "rho": -0.1102, "theo": 3.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T11:35:03", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "LOW270416C00180000", "bid": 50.0, "bid_size": 25.0, "ask": 52.7, "ask_size": 86.0, "iv": 0.3723, "open_interest": 3.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.004, "vega": 0.3196, "theta": -0.0322, "rho": 0.6297, "theo": 50.7421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-10-30T09:35:42", "percent_change": 0.0, "prev_day_close": 51.3500003814697}, {"option": "LOW270416P00180000", "bid": 3.2, "bid_size": 195.0, "ask": 4.3, "ask_size": 139.0, "iv": 0.3493, "open_interest": 19.0, "volume": 0.0, "delta": -0.1342, "gamma": 0.0042, "vega": 0.323, "theta": -0.0352, "rho": -0.131, "theo": 3.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-11-05T10:09:12", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "LOW270416C00185000", "bid": 46.0, "bid_size": 25.0, "ask": 48.7, "ask_size": 91.0, "iv": 0.3675, "open_interest": 6.0, "volume": 0.0, "delta": 0.8433, "gamma": 0.0046, "vega": 0.3582, "theta": -0.0363, "rho": 0.6233, "theo": 46.7157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-05T09:32:29", "percent_change": 0.0, "prev_day_close": 47.25}, {"option": "LOW270416P00185000", "bid": 3.3, "bid_size": 210.0, "ask": 5.0, "ask_size": 107.0, "iv": 0.3322, "open_interest": 13.0, "volume": 2.0, "delta": -0.1593, "gamma": 0.0047, "vega": 0.362, "theta": -0.0393, "rho": -0.1551, "theo": 4.7712, "change": 0.45, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T10:37:56", "percent_change": 10.8434, "prev_day_close": 4.65000009536743}, {"option": "LOW270416C00190000", "bid": 42.1, "bid_size": 31.0, "ask": 44.8, "ask_size": 135.0, "iv": 0.362, "open_interest": 12.0, "volume": 0.0, "delta": 0.816, "gamma": 0.0051, "vega": 0.3962, "theta": -0.0403, "rho": 0.6136, "theo": 42.8391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-10-22T10:54:37", "percent_change": 0.0, "prev_day_close": 43.4499988555908}, {"option": "LOW270416P00190000", "bid": 5.1, "bid_size": 185.0, "ask": 6.9, "ask_size": 180.0, "iv": 0.3513, "open_interest": 12.0, "volume": 0.0, "delta": -0.1873, "gamma": 0.0053, "vega": 0.4004, "theta": -0.0432, "rho": -0.1811, "theo": 5.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.91, "last_trade_time": "2026-11-04T14:20:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LOW270416C00195000", "bid": 38.4, "bid_size": 13.0, "ask": 40.9, "ask_size": 60.0, "iv": 0.3556, "open_interest": 10.0, "volume": 0.0, "delta": 0.7862, "gamma": 0.0057, "vega": 0.4336, "theta": -0.0442, "rho": 0.6004, "theo": 39.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-11-04T09:32:28", "percent_change": 0.0, "prev_day_close": 39.5500011444092}, {"option": "LOW270416P00195000", "bid": 5.4, "bid_size": 102.0, "ask": 8.2, "ask_size": 77.0, "iv": 0.3384, "open_interest": 5.0, "volume": 0.0, "delta": -0.218, "gamma": 0.0058, "vega": 0.4375, "theta": -0.047, "rho": -0.2088, "theo": 7.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T14:20:23", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "LOW270416C00200000", "bid": 34.8, "bid_size": 124.0, "ask": 37.4, "ask_size": 113.0, "iv": 0.3517, "open_interest": 33.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0062, "vega": 0.4684, "theta": -0.0477, "rho": 0.5845, "theo": 35.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.3, "last_trade_time": "2026-11-04T14:38:56", "percent_change": 0.0, "prev_day_close": 36.1000003814697}, {"option": "LOW270416P00200000", "bid": 7.6, "bid_size": 191.0, "ask": 9.4, "ask_size": 233.0, "iv": 0.3426, "open_interest": 17.0, "volume": 0.0, "delta": -0.2513, "gamma": 0.0064, "vega": 0.4732, "theta": -0.0506, "rho": -0.2389, "theo": 8.4025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-11-04T09:53:01", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "LOW270416C00210000", "bid": 28.5, "bid_size": 87.0, "ask": 30.6, "ask_size": 127.0, "iv": 0.3448, "open_interest": 93.0, "volume": 8.0, "delta": 0.6834, "gamma": 0.0071, "vega": 0.5286, "theta": -0.0536, "rho": 0.5437, "theo": 29.0148, "change": -1.83, "open": 29.57, "high": 29.57, "low": 29.52, "tick": "no_change", "last_trade_price": 29.52, "last_trade_time": "2026-11-06T14:39:14", "percent_change": -5.83732, "prev_day_close": 29.5500001907349}, {"option": "LOW270416P00210000", "bid": 10.8, "bid_size": 202.0, "ask": 12.7, "ask_size": 207.0, "iv": 0.3352, "open_interest": 10.0, "volume": 1.0, "delta": -0.3245, "gamma": 0.0074, "vega": 0.5322, "theta": -0.0565, "rho": -0.3018, "theo": 11.7247, "change": 2.22, "open": 12.67, "high": 12.67, "low": 12.67, "tick": "up", "last_trade_price": 12.67, "last_trade_time": "2026-11-06T10:03:17", "percent_change": 21.244, "prev_day_close": 11.75}, {"option": "LOW270416C00220000", "bid": 22.7, "bid_size": 90.0, "ask": 24.7, "ask_size": 155.0, "iv": 0.3377, "open_interest": 20.0, "volume": 0.0, "delta": 0.6066, "gamma": 0.0078, "vega": 0.5706, "theta": -0.0574, "rho": 0.4932, "theo": 23.2089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.66, "last_trade_time": "2026-11-05T11:10:50", "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "LOW270416P00220000", "bid": 14.9, "bid_size": 209.0, "ask": 16.2, "ask_size": 154.0, "iv": 0.3242, "open_interest": 3.0, "volume": 7.0, "delta": -0.4045, "gamma": 0.0082, "vega": 0.5718, "theta": -0.0602, "rho": -0.3655, "theo": 15.8303, "change": 1.65, "open": 17.1, "high": 17.1, "low": 15.7, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T11:30:46", "percent_change": 11.4983, "prev_day_close": 15.5500001907349}, {"option": "LOW270416C00230000", "bid": 17.6, "bid_size": 120.0, "ask": 19.2, "ask_size": 171.0, "iv": 0.3273, "open_interest": 15.0, "volume": 7.0, "delta": 0.5263, "gamma": 0.0082, "vega": 0.5904, "theta": -0.0586, "rho": 0.436, "theo": 18.1818, "change": -1.72, "open": 19.06, "high": 19.06, "low": 18.33, "tick": "down", "last_trade_price": 18.33, "last_trade_time": "2026-11-06T12:29:58", "percent_change": -8.57855, "prev_day_close": 18.4000005722046}, {"option": "LOW270416P00230000", "bid": 19.7, "bid_size": 179.0, "ask": 21.8, "ask_size": 174.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.4886, "gamma": 0.0086, "vega": 0.5872, "theta": -0.0613, "rho": -0.4272, "theo": 20.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "LOW270416C00240000", "bid": 13.9, "bid_size": 20.0, "ask": 14.8, "ask_size": 185.0, "iv": 0.3253, "open_interest": 216.0, "volume": 1.0, "delta": 0.4458, "gamma": 0.0083, "vega": 0.5864, "theta": -0.0574, "rho": 0.3752, "theo": 13.9365, "change": -1.35, "open": 14.3, "high": 14.3, "low": 14.3, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-06T13:59:52", "percent_change": -8.6262, "prev_day_close": 14.3499999046326}, {"option": "LOW270416P00240000", "bid": 25.2, "bid_size": 149.0, "ask": 27.4, "ask_size": 174.0, "iv": 0.3148, "open_interest": 6.0, "volume": 0.0, "delta": -0.5733, "gamma": 0.0087, "vega": 0.5766, "theta": -0.0597, "rho": -0.4823, "theo": 26.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.35, "last_trade_time": "2026-10-09T12:51:58", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "LOW270416C00250000", "bid": 9.6, "bid_size": 210.0, "ask": 11.6, "ask_size": 199.0, "iv": 0.316, "open_interest": 586.0, "volume": 0.0, "delta": 0.3682, "gamma": 0.0081, "vega": 0.5599, "theta": -0.054, "rho": 0.3142, "theo": 10.451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T15:48:29", "percent_change": 0.0, "prev_day_close": 10.6000003814697}, {"option": "LOW270416P00250000", "bid": 31.5, "bid_size": 121.0, "ask": 33.9, "ask_size": 144.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": -0.655, "gamma": 0.0085, "vega": 0.5406, "theta": -0.0556, "rho": -0.5273, "theo": 33.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "LOW270416C00260000", "bid": 6.9, "bid_size": 272.0, "ask": 8.6, "ask_size": 176.0, "iv": 0.3104, "open_interest": 39.0, "volume": 0.0, "delta": 0.2965, "gamma": 0.0075, "vega": 0.5148, "theta": -0.0488, "rho": 0.2559, "theo": 7.6753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.07, "last_trade_time": "2026-11-05T13:56:17", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "LOW270416P00260000", "bid": 38.6, "bid_size": 58.0, "ask": 41.3, "ask_size": 57.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": -0.7308, "gamma": 0.0079, "vega": 0.4832, "theta": -0.0498, "rho": -0.5512, "theo": 40.3498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "LOW270416C00270000", "bid": 4.7, "bid_size": 94.0, "ask": 7.4, "ask_size": 109.0, "iv": 0.3166, "open_interest": 21.0, "volume": 0.0, "delta": 0.2332, "gamma": 0.0067, "vega": 0.4569, "theta": -0.0426, "rho": 0.2031, "theo": 5.5338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T09:38:47", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "LOW270416P00270000", "bid": 46.4, "bid_size": 10.0, "ask": 50.1, "ask_size": 39.0, "iv": 0.3033, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0073, "vega": 0.4101, "theta": -0.0438, "rho": -0.549, "theo": 48.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "LOW270416C00280000", "bid": 3.5, "bid_size": 181.0, "ask": 4.5, "ask_size": 125.0, "iv": 0.3043, "open_interest": 110.0, "volume": 0.0, "delta": 0.1796, "gamma": 0.0058, "vega": 0.3926, "theta": -0.0361, "rho": 0.1575, "theo": 3.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T10:59:44", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "LOW270416P00280000", "bid": 55.0, "bid_size": 51.0, "ask": 57.9, "ask_size": 5.0, "iv": 0.2873, "open_interest": 0.0, "volume": 0.0, "delta": -0.8598, "gamma": 0.0067, "vega": 0.3259, "theta": -0.0388, "rho": -0.4777, "theo": 56.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.6, "last_trade_time": "2026-09-03T13:23:00", "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "LOW270416C00290000", "bid": 1.9, "bid_size": 136.0, "ask": 4.3, "ask_size": 182.0, "iv": 0.3108, "open_interest": 2.0, "volume": 0.0, "delta": 0.136, "gamma": 0.0049, "vega": 0.3284, "theta": -0.0298, "rho": 0.1199, "theo": 2.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T11:11:38", "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "LOW270416P00290000", "bid": 64.4, "bid_size": 50.0, "ask": 67.1, "ask_size": 40.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": -0.9149, "gamma": 0.0064, "vega": 0.2281, "theta": -0.0369, "rho": -0.3458, "theo": 65.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8500022888184}, {"option": "LOW270416C00300000", "bid": 1.7, "bid_size": 164.0, "ask": 2.35, "ask_size": 61.0, "iv": 0.3032, "open_interest": 3.0, "volume": 0.0, "delta": 0.1019, "gamma": 0.004, "vega": 0.2688, "theta": -0.0241, "rho": 0.0901, "theo": 1.943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 2.02499997615814}, {"option": "LOW270416P00300000", "bid": 73.7, "bid_size": 38.0, "ask": 76.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.0052, "vega": 0.1214, "theta": -0.0324, "rho": -0.1538, "theo": 75.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.25}, {"option": "LOW270416C00310000", "bid": 1.0, "bid_size": 48.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.311, "open_interest": 3.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0032, "vega": 0.2169, "theta": -0.0193, "rho": 0.0673, "theo": 1.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-04T15:56:54", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LOW270416P00310000", "bid": 83.2, "bid_size": 30.0, "ask": 86.9, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9898, "gamma": 0.0023, "vega": 0.0356, "theta": -0.0132, "rho": -0.0416, "theo": 85.396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "LOW270416C00320000", "bid": 0.6, "bid_size": 90.0, "ask": 1.45, "ask_size": 121.0, "iv": 0.3049, "open_interest": 0.0, "volume": 0.0, "delta": 0.0567, "gamma": 0.0025, "vega": 0.1737, "theta": -0.0154, "rho": 0.0502, "theo": 0.9742, "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": 1.02499997615814}, {"option": "LOW270416P00320000", "bid": 93.2, "bid_size": 26.0, "ask": 96.5, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0003, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 95.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7999992370606}, {"option": "LOW270416C00330000", "bid": 0.25, "bid_size": 101.0, "ask": 1.2, "ask_size": 144.0, "iv": 0.3059, "open_interest": 0.0, "volume": 0.0, "delta": 0.0426, "gamma": 0.002, "vega": 0.1391, "theta": -0.0123, "rho": 0.0378, "theo": 0.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "LOW270416P00330000", "bid": 103.2, "bid_size": 25.0, "ask": 106.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 105.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.899997711182}, {"option": "LOW270416C00340000", "bid": 0.05, "bid_size": 212.0, "ask": 0.95, "ask_size": 292.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.0325, "gamma": 0.0016, "vega": 0.1119, "theta": -0.01, "rho": 0.0288, "theo": 0.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "LOW270416P00340000", "bid": 113.3, "bid_size": 2.0, "ask": 116.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0109, "rho": 0.0, "theo": 115.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "LOW270617C00105000", "bid": 119.9, "bid_size": 1.0, "ask": 122.8, "ask_size": 5.0, "iv": 0.56, "open_interest": 2.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0003, "vega": 0.0329, "theta": 0.0, "rho": 0.296, "theo": 120.7187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-10-29T13:42:20", "percent_change": 0.0, "prev_day_close": 121.350002288818}, {"option": "LOW270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 55.0, "iv": 0.4872, "open_interest": 23.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0003, "vega": 0.0424, "theta": -0.004, "rho": -0.0124, "theo": 0.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T15:46:12", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "LOW270617C00110000", "bid": 115.1, "bid_size": 20.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.541, "open_interest": 1.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0004, "vega": 0.0445, "theta": 0.0, "rho": 0.3717, "theo": 115.8379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.74, "last_trade_time": "2026-06-05T15:18:39", "percent_change": 0.0, "prev_day_close": 116.450000762939}, {"option": "LOW270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 63.0, "iv": 0.4898, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0511, "theta": -0.0047, "rho": -0.0154, "theo": 0.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-23T14:02:16", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "LOW270617C00115000", "bid": 110.2, "bid_size": 21.0, "ask": 113.2, "ask_size": 26.0, "iv": 0.5163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0004, "vega": 0.0549, "theta": 0.0, "rho": 0.5001, "theo": 110.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.649997711182}, {"option": "LOW270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 69.0, "iv": 0.4464, "open_interest": 7.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0005, "vega": 0.0616, "theta": -0.0056, "rho": -0.0192, "theo": 0.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-10-06T10:18:58", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "LOW270617C00120000", "bid": 105.4, "bid_size": 25.0, "ask": 108.4, "ask_size": 26.0, "iv": 0.496, "open_interest": 2.0, "volume": 0.0, "delta": 0.9846, "gamma": 0.0005, "vega": 0.0691, "theta": 0.0, "rho": 0.5283, "theo": 106.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.6, "last_trade_time": "2026-08-05T15:56:42", "percent_change": 0.0, "prev_day_close": 106.850002288818}, {"option": "LOW270617P00120000", "bid": 0.3, "bid_size": 85.0, "ask": 0.7, "ask_size": 121.0, "iv": 0.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.0168, "gamma": 0.0006, "vega": 0.0744, "theta": -0.0066, "rho": -0.0239, "theo": 0.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T09:49:12", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "LOW270617C00125000", "bid": 100.2, "bid_size": 25.0, "ask": 103.6, "ask_size": 1.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0007, "vega": 0.0821, "theta": -0.0005, "rho": 0.5457, "theo": 101.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "LOW270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 63.0, "iv": 0.4007, "open_interest": 12.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0007, "vega": 0.0891, "theta": -0.0078, "rho": -0.0296, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T12:47:15", "percent_change": 0.0, "prev_day_close": 0.525000013411045}, {"option": "LOW270617C00130000", "bid": 95.9, "bid_size": 27.0, "ask": 98.9, "ask_size": 37.0, "iv": 0.4621, "open_interest": 12.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0008, "vega": 0.101, "theta": -0.0022, "rho": 0.5721, "theo": 96.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.2, "last_trade_time": "2026-11-04T09:32:28", "percent_change": 0.0, "prev_day_close": 97.3000030517578}, {"option": "LOW270617P00130000", "bid": 0.35, "bid_size": 128.0, "ask": 1.05, "ask_size": 156.0, "iv": 0.3966, "open_interest": 13.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0009, "vega": 0.1071, "theta": -0.0092, "rho": -0.0368, "theo": 0.7445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-05T11:12:32", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "LOW270617C00135000", "bid": 91.2, "bid_size": 14.0, "ask": 94.2, "ask_size": 48.0, "iv": 0.4473, "open_interest": 2.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.001, "vega": 0.1228, "theta": -0.0042, "rho": 0.6, "theo": 91.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-09-09T12:32:25", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "LOW270617P00135000", "bid": 0.3, "bid_size": 115.0, "ask": 1.5, "ask_size": 149.0, "iv": 0.391, "open_interest": 37.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.001, "vega": 0.1272, "theta": -0.0108, "rho": -0.0454, "theo": 0.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-10-13T15:07:42", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "LOW270617C00140000", "bid": 86.5, "bid_size": 27.0, "ask": 89.5, "ask_size": 38.0, "iv": 0.4317, "open_interest": 5.0, "volume": 0.0, "delta": 0.9618, "gamma": 0.0012, "vega": 0.146, "theta": -0.0064, "rho": 0.6149, "theo": 87.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.91, "last_trade_time": "2026-10-09T15:12:05", "percent_change": 0.0, "prev_day_close": 88.0}, {"option": "LOW270617P00140000", "bid": 0.9, "bid_size": 115.0, "ask": 1.55, "ask_size": 166.0, "iv": 0.3911, "open_interest": 31.0, "volume": 0.0, "delta": -0.0396, "gamma": 0.0013, "vega": 0.1513, "theta": -0.0127, "rho": -0.056, "theo": 1.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-10-13T15:16:30", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "LOW270617C00145000", "bid": 82.0, "bid_size": 16.0, "ask": 84.9, "ask_size": 38.0, "iv": 0.4226, "open_interest": 1.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0015, "vega": 0.1724, "theta": -0.0088, "rho": 0.64, "theo": 82.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.21, "last_trade_time": "2026-11-02T11:42:02", "percent_change": 0.0, "prev_day_close": 83.3500022888184}, {"option": "LOW270617P00145000", "bid": 1.05, "bid_size": 134.0, "ask": 1.9, "ask_size": 172.0, "iv": 0.3824, "open_interest": 23.0, "volume": 1.0, "delta": -0.0486, "gamma": 0.0015, "vega": 0.1775, "theta": -0.0148, "rho": -0.0685, "theo": 1.4683, "change": 0.235, "open": 1.46, "high": 1.46, "low": 1.46, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-06T12:04:00", "percent_change": 19.1837, "prev_day_close": 1.47499996423721}, {"option": "LOW270617C00150000", "bid": 77.5, "bid_size": 16.0, "ask": 80.2, "ask_size": 40.0, "iv": 0.4094, "open_interest": 12.0, "volume": 0.0, "delta": 0.9422, "gamma": 0.0018, "vega": 0.2034, "theta": -0.0115, "rho": 0.6671, "theo": 78.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.76, "last_trade_time": "2026-11-04T14:38:13", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "LOW270617P00150000", "bid": 1.25, "bid_size": 210.0, "ask": 2.2, "ask_size": 113.0, "iv": 0.3718, "open_interest": 169.0, "volume": 7.0, "delta": -0.0592, "gamma": 0.0018, "vega": 0.2078, "theta": -0.0171, "rho": -0.0836, "theo": 1.8319, "change": 0.075, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T14:36:33", "percent_change": 4.91803, "prev_day_close": 1.67500001192093}, {"option": "LOW270617C00155000", "bid": 73.0, "bid_size": 16.0, "ask": 75.9, "ask_size": 40.0, "iv": 0.4028, "open_interest": 14.0, "volume": 0.0, "delta": 0.9297, "gamma": 0.0021, "vega": 0.2364, "theta": -0.0143, "rho": 0.6936, "theo": 73.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.36, "last_trade_time": "2026-11-02T11:42:02", "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "LOW270617P00155000", "bid": 1.65, "bid_size": 157.0, "ask": 2.75, "ask_size": 141.0, "iv": 0.3696, "open_interest": 259.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0021, "vega": 0.2402, "theta": -0.0196, "rho": -0.101, "theo": 2.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "LOW270617C00160000", "bid": 68.2, "bid_size": 49.0, "ask": 71.7, "ask_size": 35.0, "iv": 0.3904, "open_interest": 8.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0024, "vega": 0.2722, "theta": -0.0173, "rho": 0.7376, "theo": 69.3504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.08, "last_trade_time": "2026-10-22T10:39:23", "percent_change": 0.0, "prev_day_close": 69.9500007629394}, {"option": "LOW270617P00160000", "bid": 2.25, "bid_size": 142.0, "ask": 3.3, "ask_size": 127.0, "iv": 0.3677, "open_interest": 57.0, "volume": 0.0, "delta": -0.086, "gamma": 0.0025, "vega": 0.2757, "theta": -0.0223, "rho": -0.1214, "theo": 2.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-05T14:33:07", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "LOW270617C00165000", "bid": 63.9, "bid_size": 123.0, "ask": 67.4, "ask_size": 131.0, "iv": 0.3829, "open_interest": 75.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0028, "vega": 0.3091, "theta": -0.0204, "rho": 0.8096, "theo": 65.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.25, "last_trade_time": "2026-11-04T12:33:35", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "LOW270617P00165000", "bid": 2.25, "bid_size": 82.0, "ask": 4.4, "ask_size": 81.0, "iv": 0.3617, "open_interest": 76.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0028, "vega": 0.3129, "theta": -0.0252, "rho": -0.1441, "theo": 3.4342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.77, "last_trade_time": "2026-11-04T14:32:53", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "LOW270617C00170000", "bid": 60.2, "bid_size": 13.0, "ask": 63.2, "ask_size": 50.0, "iv": 0.3828, "open_interest": 9.0, "volume": 0.0, "delta": 0.8811, "gamma": 0.0031, "vega": 0.3475, "theta": -0.0236, "rho": 0.8296, "theo": 60.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.15, "last_trade_time": "2026-10-23T10:05:54", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "LOW270617P00170000", "bid": 3.2, "bid_size": 87.0, "ask": 5.1, "ask_size": 68.0, "iv": 0.3613, "open_interest": 86.0, "volume": 0.0, "delta": -0.1207, "gamma": 0.0032, "vega": 0.3515, "theta": -0.0281, "rho": -0.1698, "theo": 4.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-10-29T14:46:12", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "LOW270617C00175000", "bid": 56.2, "bid_size": 32.0, "ask": 58.8, "ask_size": 83.0, "iv": 0.3732, "open_interest": 3.0, "volume": 0.0, "delta": 0.8612, "gamma": 0.0035, "vega": 0.3862, "theta": -0.0268, "rho": 0.8283, "theo": 56.9469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.15, "last_trade_time": "2026-11-05T09:46:48", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "LOW270617P00175000", "bid": 4.0, "bid_size": 50.0, "ask": 5.8, "ask_size": 53.0, "iv": 0.3555, "open_interest": 80.0, "volume": 0.0, "delta": -0.1411, "gamma": 0.0036, "vega": 0.3916, "theta": -0.0311, "rho": -0.1982, "theo": 5.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-04T13:51:04", "percent_change": 0.0, "prev_day_close": 4.94999980926514}, {"option": "LOW270617C00180000", "bid": 52.3, "bid_size": 16.0, "ask": 55.2, "ask_size": 134.0, "iv": 0.3723, "open_interest": 83.0, "volume": 0.0, "delta": 0.8394, "gamma": 0.0039, "vega": 0.4257, "theta": -0.03, "rho": 0.822, "theo": 53.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-11-04T12:10:12", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "LOW270617P00180000", "bid": 5.2, "bid_size": 93.0, "ask": 6.8, "ask_size": 275.0, "iv": 0.3556, "open_interest": 414.0, "volume": 0.0, "delta": -0.1634, "gamma": 0.004, "vega": 0.4306, "theta": -0.0341, "rho": -0.2294, "theo": 6.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T09:37:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LOW270617C00185000", "bid": 48.5, "bid_size": 8.0, "ask": 51.6, "ask_size": 95.0, "iv": 0.3695, "open_interest": 60.0, "volume": 0.0, "delta": 0.8157, "gamma": 0.0043, "vega": 0.464, "theta": -0.0331, "rho": 0.8129, "theo": 49.2873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.8, "last_trade_time": "2026-11-04T15:21:36", "percent_change": 0.0, "prev_day_close": 49.8500003814697}, {"option": "LOW270617P00185000", "bid": 5.2, "bid_size": 138.0, "ask": 8.3, "ask_size": 121.0, "iv": 0.3449, "open_interest": 96.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.0044, "vega": 0.4703, "theta": -0.0369, "rho": -0.2635, "theo": 7.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T15:10:47", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "LOW270617C00190000", "bid": 44.8, "bid_size": 12.0, "ask": 47.7, "ask_size": 53.0, "iv": 0.3621, "open_interest": 21.0, "volume": 0.0, "delta": 0.7903, "gamma": 0.0047, "vega": 0.5016, "theta": -0.0361, "rho": 0.8, "theo": 45.6578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.59, "last_trade_time": "2026-11-04T10:51:28", "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "LOW270617P00190000", "bid": 7.0, "bid_size": 84.0, "ask": 9.6, "ask_size": 88.0, "iv": 0.3486, "open_interest": 258.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0048, "vega": 0.5071, "theta": -0.0396, "rho": -0.2979, "theo": 8.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.77, "last_trade_time": "2026-11-03T10:22:30", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "LOW270617C00195000", "bid": 41.3, "bid_size": 45.0, "ask": 44.2, "ask_size": 64.0, "iv": 0.3583, "open_interest": 21.0, "volume": 0.0, "delta": 0.7632, "gamma": 0.0051, "vega": 0.5368, "theta": -0.0388, "rho": 0.7847, "theo": 42.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.59, "last_trade_time": "2026-11-02T15:58:38", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "LOW270617P00195000", "bid": 8.8, "bid_size": 175.0, "ask": 10.7, "ask_size": 271.0, "iv": 0.3468, "open_interest": 1084.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0052, "vega": 0.5432, "theta": -0.0422, "rho": -0.3371, "theo": 9.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "LOW270617C00200000", "bid": 38.1, "bid_size": 112.0, "ask": 40.6, "ask_size": 190.0, "iv": 0.3539, "open_interest": 317.0, "volume": 0.0, "delta": 0.7347, "gamma": 0.0054, "vega": 0.57, "theta": -0.0413, "rho": 0.7657, "theo": 38.8244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.0, "last_trade_time": "2026-11-05T11:31:15", "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "LOW270617P00200000", "bid": 10.2, "bid_size": 177.0, "ask": 12.3, "ask_size": 205.0, "iv": 0.3432, "open_interest": 166.0, "volume": 0.0, "delta": -0.271, "gamma": 0.0056, "vega": 0.5753, "theta": -0.0445, "rho": -0.3743, "theo": 11.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.4, "last_trade_time": "2026-11-05T13:06:01", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "LOW270617C00210000", "bid": 31.8, "bid_size": 102.0, "ask": 34.3, "ask_size": 155.0, "iv": 0.3464, "open_interest": 114.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.0061, "vega": 0.6262, "theta": -0.0454, "rho": 0.7203, "theo": 32.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.81, "last_trade_time": "2026-11-05T09:35:27", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "LOW270617P00210000", "bid": 13.6, "bid_size": 159.0, "ask": 15.8, "ask_size": 214.0, "iv": 0.3358, "open_interest": 438.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.0063, "vega": 0.6304, "theta": -0.0481, "rho": -0.4548, "theo": 14.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-11-05T10:17:03", "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "LOW270617C00220000", "bid": 26.2, "bid_size": 118.0, "ask": 28.7, "ask_size": 171.0, "iv": 0.3405, "open_interest": 609.0, "volume": 0.0, "delta": 0.6089, "gamma": 0.0066, "vega": 0.6666, "theta": -0.0481, "rho": 0.6657, "theo": 26.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.87, "last_trade_time": "2026-11-05T11:11:03", "percent_change": 0.0, "prev_day_close": 27.4500007629395}, {"option": "LOW270617P00220000", "bid": 16.7, "bid_size": 126.0, "ask": 20.2, "ask_size": 92.0, "iv": 0.3233, "open_interest": 256.0, "volume": 0.0, "delta": -0.4013, "gamma": 0.0068, "vega": 0.6685, "theta": -0.0504, "rho": -0.5346, "theo": 19.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.25, "last_trade_time": "2026-11-03T09:33:07", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "LOW270617C00230000", "bid": 21.0, "bid_size": 173.0, "ask": 23.6, "ask_size": 222.0, "iv": 0.3321, "open_interest": 826.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0069, "vega": 0.6887, "theta": -0.0492, "rho": 0.6038, "theo": 21.9763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.47, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "LOW270617P00230000", "bid": 22.6, "bid_size": 137.0, "ask": 24.8, "ask_size": 178.0, "iv": 0.3232, "open_interest": 90.0, "volume": 0.0, "delta": -0.4717, "gamma": 0.0072, "vega": 0.6868, "theta": -0.0512, "rho": -0.6108, "theo": 23.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-11-05T10:27:40", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "LOW270617C00240000", "bid": 17.1, "bid_size": 111.0, "ask": 18.7, "ask_size": 169.0, "iv": 0.3256, "open_interest": 2215.0, "volume": 5.0, "delta": 0.4736, "gamma": 0.0071, "vega": 0.6911, "theta": -0.0488, "rho": 0.5372, "theo": 17.6364, "change": -1.55, "open": 17.7, "high": 17.7, "low": 17.7, "tick": "no_change", "last_trade_price": 17.7, "last_trade_time": "2026-11-06T12:16:25", "percent_change": -8.05195, "prev_day_close": 17.9000005722046}, {"option": "LOW270617P00240000", "bid": 28.0, "bid_size": 147.0, "ask": 30.3, "ask_size": 147.0, "iv": 0.316, "open_interest": 26.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.0074, "vega": 0.6827, "theta": -0.0505, "rho": -0.6775, "theo": 29.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.7, "last_trade_time": "2026-11-05T14:59:41", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "LOW270617C00250000", "bid": 13.6, "bid_size": 77.0, "ask": 14.8, "ask_size": 140.0, "iv": 0.3204, "open_interest": 1696.0, "volume": 3.0, "delta": 0.4069, "gamma": 0.007, "vega": 0.6742, "theta": -0.0469, "rho": 0.4686, "theo": 13.9401, "change": -1.22, "open": 14.1, "high": 14.18, "low": 14.1, "tick": "up", "last_trade_price": 14.18, "last_trade_time": "2026-11-06T15:10:09", "percent_change": -7.92208, "prev_day_close": 14.2000002861023}, {"option": "LOW270617P00250000", "bid": 34.3, "bid_size": 118.0, "ask": 36.7, "ask_size": 133.0, "iv": 0.312, "open_interest": 67.0, "volume": 0.0, "delta": -0.6144, "gamma": 0.0074, "vega": 0.6564, "theta": -0.0483, "rho": -0.7275, "theo": 35.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-11-05T14:39:06", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "LOW270617C00260000", "bid": 10.6, "bid_size": 30.0, "ask": 13.1, "ask_size": 193.0, "iv": 0.3272, "open_interest": 217.0, "volume": 13.0, "delta": 0.3437, "gamma": 0.0068, "vega": 0.6402, "theta": -0.0439, "rho": 0.4008, "theo": 10.866, "change": -1.25, "open": 11.0, "high": 11.0, "low": 11.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-06T12:53:40", "percent_change": -10.2041, "prev_day_close": 11.1500000953674}, {"option": "LOW270617P00260000", "bid": 41.1, "bid_size": 115.0, "ask": 43.5, "ask_size": 104.0, "iv": 0.305, "open_interest": 28.0, "volume": 0.0, "delta": -0.6825, "gamma": 0.0072, "vega": 0.6103, "theta": -0.0448, "rho": -0.7576, "theo": 42.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.0, "last_trade_time": "2026-04-24T15:58:33", "percent_change": 0.0, "prev_day_close": 42.2999992370606}, {"option": "LOW270617C00270000", "bid": 8.2, "bid_size": 36.0, "ask": 9.5, "ask_size": 119.0, "iv": 0.3161, "open_interest": 110.0, "volume": 1.0, "delta": 0.2856, "gamma": 0.0063, "vega": 0.5926, "theta": -0.0401, "rho": 0.3366, "theo": 8.3708, "change": -1.65, "open": 8.2, "high": 8.2, "low": 8.2, "tick": "down", "last_trade_price": 8.2, "last_trade_time": "2026-11-06T15:39:44", "percent_change": -16.7513, "prev_day_close": 8.84999990463257}, {"option": "LOW270617P00270000", "bid": 48.6, "bid_size": 100.0, "ask": 51.1, "ask_size": 121.0, "iv": 0.3002, "open_interest": 33.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0068, "vega": 0.5455, "theta": -0.0405, "rho": -0.7635, "theo": 50.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.95, "last_trade_time": "2026-06-16T10:38:51", "percent_change": 0.0, "prev_day_close": 49.8499984741211}, {"option": "LOW270617C00280000", "bid": 5.7, "bid_size": 326.0, "ask": 7.3, "ask_size": 183.0, "iv": 0.3071, "open_interest": 439.0, "volume": 0.0, "delta": 0.234, "gamma": 0.0058, "vega": 0.5358, "theta": -0.0358, "rho": 0.2782, "theo": 6.392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-05T12:28:26", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "LOW270617P00280000", "bid": 56.7, "bid_size": 93.0, "ask": 59.2, "ask_size": 87.0, "iv": 0.2953, "open_interest": 31.0, "volume": 0.0, "delta": -0.8039, "gamma": 0.0065, "vega": 0.4671, "theta": -0.0363, "rho": -0.7277, "theo": 58.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.7, "last_trade_time": "2026-11-05T10:01:08", "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "LOW270617C00290000", "bid": 4.0, "bid_size": 192.0, "ask": 5.7, "ask_size": 107.0, "iv": 0.3029, "open_interest": 215.0, "volume": 0.0, "delta": 0.1895, "gamma": 0.0051, "vega": 0.4748, "theta": -0.0314, "rho": 0.2268, "theo": 4.8552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T11:31:15", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "LOW270617P00290000", "bid": 65.4, "bid_size": 89.0, "ask": 67.9, "ask_size": 30.0, "iv": 0.2924, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0062, "vega": 0.3759, "theta": -0.0335, "rho": -0.6314, "theo": 67.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-04-21T14:16:51", "percent_change": 0.0, "prev_day_close": 66.6500015258789}, {"option": "LOW270617C00300000", "bid": 3.5, "bid_size": 62.0, "ask": 5.8, "ask_size": 377.0, "iv": 0.3248, "open_interest": 97.0, "volume": 19.0, "delta": 0.1523, "gamma": 0.0045, "vega": 0.4139, "theta": -0.0272, "rho": 0.183, "theo": 3.6819, "change": -0.85, "open": 3.74, "high": 4.0, "low": 3.72, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T15:50:06", "percent_change": -17.5258, "prev_day_close": 3.75}, {"option": "LOW270617P00300000", "bid": 74.5, "bid_size": 77.0, "ask": 77.4, "ask_size": 77.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.0062, "vega": 0.2741, "theta": -0.032, "rho": -0.4578, "theo": 76.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-02-26T14:20:10", "percent_change": 0.0, "prev_day_close": 75.9500007629394}, {"option": "LOW270617C00310000", "bid": 2.4, "bid_size": 184.0, "ask": 4.5, "ask_size": 379.0, "iv": 0.3197, "open_interest": 73.0, "volume": 0.0, "delta": 0.1218, "gamma": 0.0038, "vega": 0.3566, "theta": -0.0233, "rho": 0.147, "theo": 2.798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:53:57", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "LOW270617P00310000", "bid": 83.9, "bid_size": 37.0, "ask": 86.8, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0055, "vega": 0.1674, "theta": -0.0348, "rho": -0.1865, "theo": 85.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.4000015258789}, {"option": "LOW270617C00320000", "bid": 1.2, "bid_size": 255.0, "ask": 3.7, "ask_size": 259.0, "iv": 0.3126, "open_interest": 183.0, "volume": 0.0, "delta": 0.0974, "gamma": 0.0032, "vega": 0.3048, "theta": -0.0198, "rho": 0.1179, "theo": 2.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T13:30:00", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "LOW270617P00320000", "bid": 93.3, "bid_size": 31.0, "ask": 96.9, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0031, "vega": 0.0636, "theta": -0.023, "rho": -0.1074, "theo": 95.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "LOW270617C00330000", "bid": 0.8, "bid_size": 198.0, "ask": 3.2, "ask_size": 157.0, "iv": 0.3173, "open_interest": 25.0, "volume": 0.0, "delta": 0.078, "gamma": 0.0027, "vega": 0.259, "theta": -0.0168, "rho": 0.0946, "theo": 1.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-02-27T14:40:54", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LOW270617P00330000", "bid": 103.2, "bid_size": 26.0, "ask": 106.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0009, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 105.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.799999237061}, {"option": "LOW270617C00340000", "bid": 0.1, "bid_size": 196.0, "ask": 2.8, "ask_size": 216.0, "iv": 0.3136, "open_interest": 74.0, "volume": 0.0, "delta": 0.0628, "gamma": 0.0023, "vega": 0.2199, "theta": -0.0143, "rho": 0.0762, "theo": 1.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-07-31T09:32:33", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "LOW270617P00340000", "bid": 113.3, "bid_size": 1.0, "ask": 116.8, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 115.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.899997711182}, {"option": "LOW270617C00350000", "bid": 0.05, "bid_size": 197.0, "ask": 2.5, "ask_size": 204.0, "iv": 0.3224, "open_interest": 50.0, "volume": 0.0, "delta": 0.0509, "gamma": 0.0019, "vega": 0.1872, "theta": -0.0122, "rho": 0.0619, "theo": 1.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T15:54:29", "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "LOW270617P00350000", "bid": 123.3, "bid_size": 1.0, "ask": 126.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 125.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.799999237061}, {"option": "LOW270617C00360000", "bid": 0.05, "bid_size": 76.0, "ask": 2.25, "ask_size": 82.0, "iv": 0.3321, "open_interest": 2.0, "volume": 0.0, "delta": 0.0416, "gamma": 0.0016, "vega": 0.1595, "theta": -0.0104, "rho": 0.0505, "theo": 0.8101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-07T10:41:41", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "LOW270617P00360000", "bid": 133.3, "bid_size": 1.0, "ask": 136.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 135.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.799995422363}, {"option": "LOW270617C00370000", "bid": 0.05, "bid_size": 73.0, "ask": 2.1, "ask_size": 108.0, "iv": 0.3433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0344, "gamma": 0.0014, "vega": 0.137, "theta": -0.009, "rho": 0.0418, "theo": 0.6566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-19T09:31:07", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "LOW270617P00370000", "bid": 143.2, "bid_size": 31.0, "ask": 146.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 145.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.799995422363}, {"option": "LOW270617C00380000", "bid": 0.05, "bid_size": 56.0, "ask": 1.9, "ask_size": 77.0, "iv": 0.3519, "open_interest": 7.0, "volume": 0.0, "delta": 0.0287, "gamma": 0.0012, "vega": 0.118, "theta": -0.0078, "rho": 0.0347, "theo": 0.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T09:30:04", "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "LOW270617P00380000", "bid": 153.2, "bid_size": 27.0, "ask": 156.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 155.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.799995422363}, {"option": "LOW270617C00390000", "bid": 0.05, "bid_size": 1.0, "ask": 0.9, "ask_size": 60.0, "iv": 0.3265, "open_interest": 9.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.001, "vega": 0.1024, "theta": -0.0069, "rho": 0.0293, "theo": 0.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "LOW270617P00390000", "bid": 163.2, "bid_size": 26.0, "ask": 166.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 165.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 164.849998474121}, {"option": "LOW270617C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 60.0, "iv": 0.3249, "open_interest": 4.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0009, "vega": 0.0895, "theta": -0.006, "rho": 0.0248, "theo": 0.3778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-08-20T13:34:34", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "LOW270617P00400000", "bid": 173.3, "bid_size": 1.0, "ask": 176.6, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 175.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.849998474121}, {"option": "LOW270617C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 60.0, "iv": 0.3513, "open_interest": 15.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0007, "vega": 0.0786, "theta": -0.0054, "rho": 0.0213, "theo": 0.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-21T09:30:08", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "LOW270617P00410000", "bid": 183.2, "bid_size": 27.0, "ask": 186.7, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 185.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.800003051758}, {"option": "LOW270617C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 60.0, "iv": 0.3658, "open_interest": 22.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.0006, "vega": 0.0695, "theta": -0.0048, "rho": 0.0184, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "LOW270617P00420000", "bid": 193.2, "bid_size": 26.0, "ask": 196.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 195.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 194.950004577637}, {"option": "LOW270617C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 74.0, "iv": 0.3626, "open_interest": 66.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0006, "vega": 0.0618, "theta": -0.0043, "rho": 0.016, "theo": 0.2398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-29T10:48:37", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "LOW270617P00430000", "bid": 203.2, "bid_size": 31.0, "ask": 206.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.016, "rho": 0.0, "theo": 205.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.950004577637}, {"option": "LOW270917C00100000", "bid": 124.5, "bid_size": 26.0, "ask": 128.2, "ask_size": 25.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0003, "vega": 0.0478, "theta": 0.0, "rho": 0.3727, "theo": 125.9029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.400001525879}, {"option": "LOW270917P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 76.0, "iv": 0.4892, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0003, "vega": 0.0607, "theta": -0.0038, "rho": -0.0223, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-10-05T15:33:16", "percent_change": 0.0, "prev_day_close": 0.350000001490116}, {"option": "LOW270917C00105000", "bid": 119.8, "bid_size": 26.0, "ask": 123.5, "ask_size": 31.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0004, "vega": 0.0648, "theta": 0.0, "rho": 0.5219, "theo": 121.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.799999237061}, {"option": "LOW270917P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 76.0, "iv": 0.4632, "open_interest": 8.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.0731, "theta": -0.0045, "rho": -0.0276, "theo": 0.4445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T14:59:24", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "LOW270917C00110000", "bid": 115.0, "bid_size": 26.0, "ask": 118.7, "ask_size": 25.0, "iv": 0.4632, "open_interest": 1.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0005, "vega": 0.0794, "theta": 0.0, "rho": 0.6932, "theo": 116.3073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.5, "last_trade_time": "2026-09-14T12:45:12", "percent_change": 0.0, "prev_day_close": 117.0}, {"option": "LOW270917P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 64.0, "iv": 0.413, "open_interest": 8.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.0005, "vega": 0.0876, "theta": -0.0054, "rho": -0.0342, "theo": 0.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-21T11:46:07", "percent_change": 0.0, "prev_day_close": 0.500000007450581}, {"option": "LOW270917C00115000", "bid": 110.1, "bid_size": 26.0, "ask": 114.0, "ask_size": 31.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9811, "gamma": 0.0006, "vega": 0.0981, "theta": 0.0, "rho": 0.7621, "theo": 111.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.8, "last_trade_time": "2026-09-21T10:10:04", "percent_change": 0.0, "prev_day_close": 112.349998474121}, {"option": "LOW270917P00115000", "bid": 0.5, "bid_size": 49.0, "ask": 2.15, "ask_size": 77.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0006, "vega": 0.1047, "theta": -0.0063, "rho": -0.0421, "theo": 0.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "LOW270917C00120000", "bid": 105.5, "bid_size": 50.0, "ask": 109.5, "ask_size": 54.0, "iv": 0.4369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0007, "vega": 0.1155, "theta": 0.0, "rho": 0.788, "theo": 106.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.650001525879}, {"option": "LOW270917P00120000", "bid": 0.05, "bid_size": 60.0, "ask": 2.2, "ask_size": 104.0, "iv": 0.4135, "open_interest": 30.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0007, "vega": 0.1245, "theta": -0.0074, "rho": -0.052, "theo": 0.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-02T10:23:07", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LOW270917C00125000", "bid": 100.8, "bid_size": 51.0, "ask": 104.7, "ask_size": 30.0, "iv": 0.4181, "open_interest": 1.0, "volume": 0.0, "delta": 0.9708, "gamma": 0.0008, "vega": 0.1396, "theta": -0.0009, "rho": 0.8196, "theo": 102.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.5, "last_trade_time": "2026-10-23T12:08:05", "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "LOW270917P00125000", "bid": 0.45, "bid_size": 75.0, "ask": 1.55, "ask_size": 112.0, "iv": 0.3819, "open_interest": 13.0, "volume": 0.0, "delta": -0.0312, "gamma": 0.0009, "vega": 0.1471, "theta": -0.0086, "rho": -0.0636, "theo": 1.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-08T11:53:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "LOW270917C00130000", "bid": 96.5, "bid_size": 52.0, "ask": 100.0, "ask_size": 53.0, "iv": 0.4128, "open_interest": 1.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.001, "vega": 0.167, "theta": -0.0027, "rho": 0.8517, "theo": 97.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.35, "last_trade_time": "2026-10-19T09:43:11", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "LOW270917P00130000", "bid": 0.5, "bid_size": 82.0, "ask": 2.0, "ask_size": 156.0, "iv": 0.3768, "open_interest": 8.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0011, "vega": 0.1728, "theta": -0.01, "rho": -0.0777, "theo": 1.3273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-21T13:09:15", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "LOW270917C00135000", "bid": 91.9, "bid_size": 36.0, "ask": 95.4, "ask_size": 39.0, "iv": 0.4007, "open_interest": 2.0, "volume": 0.0, "delta": 0.9561, "gamma": 0.0012, "vega": 0.193, "theta": -0.0046, "rho": 0.8706, "theo": 93.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.24, "last_trade_time": "2026-09-28T09:31:31", "percent_change": 0.0, "prev_day_close": 93.7999992370606}, {"option": "LOW270917P00135000", "bid": 0.25, "bid_size": 157.0, "ask": 3.1, "ask_size": 146.0, "iv": 0.3784, "open_interest": 197.0, "volume": 0.0, "delta": -0.046, "gamma": 0.0012, "vega": 0.2013, "theta": -0.0116, "rho": -0.094, "theo": 1.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-10-12T12:34:53", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "LOW270917C00140000", "bid": 87.2, "bid_size": 51.0, "ask": 91.0, "ask_size": 55.0, "iv": 0.3897, "open_interest": 7.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0014, "vega": 0.2265, "theta": -0.0066, "rho": 0.9, "theo": 88.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.0, "last_trade_time": "2026-10-12T14:31:29", "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "LOW270917P00140000", "bid": 0.55, "bid_size": 79.0, "ask": 3.4, "ask_size": 115.0, "iv": 0.3704, "open_interest": 11.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0015, "vega": 0.233, "theta": -0.0133, "rho": -0.1134, "theo": 2.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-22T14:14:48", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "LOW270917C00145000", "bid": 82.9, "bid_size": 51.0, "ask": 86.9, "ask_size": 51.0, "iv": 0.3906, "open_interest": 3.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0017, "vega": 0.2615, "theta": -0.0088, "rho": 0.9291, "theo": 84.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.86, "last_trade_time": "2026-10-05T10:46:17", "percent_change": 0.0, "prev_day_close": 84.9000015258789}, {"option": "LOW270917P00145000", "bid": 0.95, "bid_size": 80.0, "ask": 3.8, "ask_size": 205.0, "iv": 0.3649, "open_interest": 16.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0017, "vega": 0.2668, "theta": -0.0152, "rho": -0.1352, "theo": 2.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-28T09:54:28", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "LOW270917C00150000", "bid": 78.6, "bid_size": 52.0, "ask": 82.5, "ask_size": 56.0, "iv": 0.3833, "open_interest": 12.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0019, "vega": 0.2965, "theta": -0.0111, "rho": 0.9392, "theo": 79.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.38, "last_trade_time": "2026-11-04T12:02:18", "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "LOW270917P00150000", "bid": 1.45, "bid_size": 132.0, "ask": 4.2, "ask_size": 93.0, "iv": 0.3591, "open_interest": 38.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.002, "vega": 0.3037, "theta": -0.0171, "rho": -0.1605, "theo": 2.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-04T09:36:17", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "LOW270917C00155000", "bid": 74.8, "bid_size": 36.0, "ask": 78.0, "ask_size": 40.0, "iv": 0.38, "open_interest": 7.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0022, "vega": 0.3358, "theta": -0.0135, "rho": 0.9638, "theo": 75.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.2, "last_trade_time": "2026-10-30T09:34:15", "percent_change": 0.0, "prev_day_close": 76.4000015258789}, {"option": "LOW270917P00155000", "bid": 2.6, "bid_size": 306.0, "ask": 4.3, "ask_size": 260.0, "iv": 0.3568, "open_interest": 229.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0022, "vega": 0.3419, "theta": -0.0192, "rho": -0.1882, "theo": 3.6082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T11:58:16", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LOW270917C00160000", "bid": 70.6, "bid_size": 79.0, "ask": 73.7, "ask_size": 83.0, "iv": 0.3719, "open_interest": 11.0, "volume": 6.0, "delta": 0.8954, "gamma": 0.0025, "vega": 0.3762, "theta": -0.0159, "rho": 0.9881, "theo": 71.645, "change": -2.36, "open": 72.24, "high": 72.24, "low": 72.24, "tick": "up", "last_trade_price": 72.24, "last_trade_time": "2026-11-06T14:52:09", "percent_change": -3.16354, "prev_day_close": 72.0999984741211}, {"option": "LOW270917P00160000", "bid": 3.7, "bid_size": 91.0, "ask": 4.9, "ask_size": 148.0, "iv": 0.358, "open_interest": 100.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0025, "vega": 0.3824, "theta": -0.0213, "rho": -0.2197, "theo": 4.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-05T14:14:39", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "LOW270917C00165000", "bid": 66.9, "bid_size": 20.0, "ask": 69.5, "ask_size": 82.0, "iv": 0.3694, "open_interest": 3.0, "volume": 0.0, "delta": 0.8789, "gamma": 0.0028, "vega": 0.4173, "theta": -0.0183, "rho": 1.0371, "theo": 67.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-04T11:03:23", "percent_change": 0.0, "prev_day_close": 68.2000007629394}, {"option": "LOW270917P00165000", "bid": 4.0, "bid_size": 297.0, "ask": 5.9, "ask_size": 152.0, "iv": 0.3513, "open_interest": 45.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0028, "vega": 0.4229, "theta": -0.0235, "rho": -0.2534, "theo": 5.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-05T11:36:45", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "LOW270917C00170000", "bid": 63.0, "bid_size": 22.0, "ask": 65.6, "ask_size": 83.0, "iv": 0.3657, "open_interest": 3.0, "volume": 0.0, "delta": 0.861, "gamma": 0.003, "vega": 0.4581, "theta": -0.0208, "rho": 1.0947, "theo": 63.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-02T09:51:49", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "LOW270917P00170000", "bid": 5.2, "bid_size": 218.0, "ask": 6.8, "ask_size": 164.0, "iv": 0.3522, "open_interest": 75.0, "volume": 0.0, "delta": -0.1419, "gamma": 0.0031, "vega": 0.4646, "theta": -0.0256, "rho": -0.2894, "theo": 6.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-05T12:41:45", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LOW270917C00175000", "bid": 59.4, "bid_size": 12.0, "ask": 62.2, "ask_size": 116.0, "iv": 0.3678, "open_interest": 3.0, "volume": 1.0, "delta": 0.8418, "gamma": 0.0033, "vega": 0.499, "theta": -0.0231, "rho": 1.0985, "theo": 59.9198, "change": -2.2, "open": 60.3, "high": 60.3, "low": 60.3, "tick": "up", "last_trade_price": 60.3, "last_trade_time": "2026-11-06T15:32:11", "percent_change": -3.52, "prev_day_close": 60.3000011444092}, {"option": "LOW270917P00175000", "bid": 6.2, "bid_size": 205.0, "ask": 8.1, "ask_size": 185.0, "iv": 0.352, "open_interest": 36.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0034, "vega": 0.5052, "theta": -0.0277, "rho": -0.3291, "theo": 7.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-05T11:56:14", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "LOW270917C00180000", "bid": 55.4, "bid_size": 87.0, "ask": 58.2, "ask_size": 194.0, "iv": 0.358, "open_interest": 103.0, "volume": 0.0, "delta": 0.8212, "gamma": 0.0036, "vega": 0.5389, "theta": -0.0255, "rho": 1.0917, "theo": 56.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.39, "last_trade_time": "2026-10-30T11:11:35", "percent_change": 0.0, "prev_day_close": 56.8000011444092}, {"option": "LOW270917P00180000", "bid": 7.0, "bid_size": 252.0, "ask": 9.1, "ask_size": 197.0, "iv": 0.3447, "open_interest": 46.0, "volume": 0.0, "delta": -0.1827, "gamma": 0.0037, "vega": 0.546, "theta": -0.0298, "rho": -0.3715, "theo": 8.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-05T14:13:35", "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "LOW270917C00185000", "bid": 51.1, "bid_size": 57.0, "ask": 54.8, "ask_size": 66.0, "iv": 0.3498, "open_interest": 4.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0039, "vega": 0.5782, "theta": -0.0277, "rho": 1.08, "theo": 52.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.59, "last_trade_time": "2026-10-15T09:30:36", "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "LOW270917P00185000", "bid": 8.6, "bid_size": 57.0, "ask": 10.4, "ask_size": 177.0, "iv": 0.3454, "open_interest": 40.0, "volume": 0.0, "delta": -0.2052, "gamma": 0.004, "vega": 0.5857, "theta": -0.0318, "rho": -0.4148, "theo": 9.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-05T13:21:10", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "LOW270917C00190000", "bid": 47.6, "bid_size": 48.0, "ask": 51.4, "ask_size": 54.0, "iv": 0.3467, "open_interest": 18.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0042, "vega": 0.6153, "theta": -0.0298, "rho": 1.0658, "theo": 49.247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-10-22T11:15:05", "percent_change": 0.0, "prev_day_close": 49.8000011444092}, {"option": "LOW270917P00190000", "bid": 9.9, "bid_size": 158.0, "ask": 11.8, "ask_size": 184.0, "iv": 0.3421, "open_interest": 32.0, "volume": 0.0, "delta": -0.2289, "gamma": 0.0044, "vega": 0.623, "theta": -0.0336, "rho": -0.4613, "theo": 10.8799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-05T12:21:18", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "LOW270917C00195000", "bid": 45.1, "bid_size": 82.0, "ask": 47.6, "ask_size": 117.0, "iv": 0.3465, "open_interest": 8.0, "volume": 0.0, "delta": 0.7523, "gamma": 0.0045, "vega": 0.6509, "theta": -0.0317, "rho": 1.0476, "theo": 45.9354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.95, "last_trade_time": "2026-11-05T10:10:31", "percent_change": 0.0, "prev_day_close": 46.3499984741211}, {"option": "LOW270917P00195000", "bid": 11.4, "bid_size": 175.0, "ask": 13.3, "ask_size": 244.0, "iv": 0.3392, "open_interest": 152.0, "volume": 0.0, "delta": -0.2539, "gamma": 0.0046, "vega": 0.658, "theta": -0.0353, "rho": -0.508, "theo": 12.4085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-05T11:56:08", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "LOW270917C00200000", "bid": 41.1, "bid_size": 159.0, "ask": 44.9, "ask_size": 162.0, "iv": 0.3412, "open_interest": 127.0, "volume": 0.0, "delta": 0.7272, "gamma": 0.0048, "vega": 0.6836, "theta": -0.0335, "rho": 1.0267, "theo": 42.7526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-11-04T11:57:21", "percent_change": 0.0, "prev_day_close": 43.1499996185303}, {"option": "LOW270917P00200000", "bid": 13.0, "bid_size": 172.0, "ask": 15.0, "ask_size": 319.0, "iv": 0.3366, "open_interest": 582.0, "volume": 0.0, "delta": -0.28, "gamma": 0.0049, "vega": 0.69, "theta": -0.0368, "rho": -0.5564, "theo": 14.0698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-05T11:52:10", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "LOW270917C00210000", "bid": 35.9, "bid_size": 122.0, "ask": 38.5, "ask_size": 212.0, "iv": 0.3384, "open_interest": 71.0, "volume": 0.0, "delta": 0.6744, "gamma": 0.0052, "vega": 0.7402, "theta": -0.0365, "rho": 0.9761, "theo": 36.7791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.5, "last_trade_time": "2026-11-05T10:14:34", "percent_change": 0.0, "prev_day_close": 37.2000007629394}, {"option": "LOW270917P00210000", "bid": 16.5, "bid_size": 146.0, "ask": 18.7, "ask_size": 165.0, "iv": 0.3299, "open_interest": 53.0, "volume": 0.0, "delta": -0.335, "gamma": 0.0054, "vega": 0.7456, "theta": -0.0394, "rho": -0.6551, "theo": 17.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-04T15:08:15", "percent_change": 0.0, "prev_day_close": 17.6000003814697}, {"option": "LOW270917C00220000", "bid": 30.6, "bid_size": 108.0, "ask": 32.6, "ask_size": 131.0, "iv": 0.3311, "open_interest": 636.0, "volume": 12.0, "delta": 0.6188, "gamma": 0.0056, "vega": 0.7826, "theta": -0.0386, "rho": 0.9159, "theo": 31.3412, "change": -1.88, "open": 31.6, "high": 31.64, "low": 31.52, "tick": "down", "last_trade_price": 31.52, "last_trade_time": "2026-11-06T15:19:31", "percent_change": -5.62874, "prev_day_close": 31.5999994277954}, {"option": "LOW270917P00220000", "bid": 20.8, "bid_size": 153.0, "ask": 23.0, "ask_size": 197.0, "iv": 0.3252, "open_interest": 779.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0059, "vega": 0.7857, "theta": -0.0411, "rho": -0.7527, "theo": 22.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-04T13:00:32", "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "LOW270917C00230000", "bid": 25.5, "bid_size": 161.0, "ask": 28.1, "ask_size": 224.0, "iv": 0.3273, "open_interest": 345.0, "volume": 0.0, "delta": 0.5617, "gamma": 0.0059, "vega": 0.8091, "theta": -0.0397, "rho": 0.8482, "theo": 26.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.01, "last_trade_time": "2026-11-05T10:12:38", "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "LOW270917P00230000", "bid": 25.7, "bid_size": 146.0, "ask": 27.8, "ask_size": 166.0, "iv": 0.3201, "open_interest": 18.0, "volume": 0.0, "delta": -0.4539, "gamma": 0.0062, "vega": 0.8079, "theta": -0.0419, "rho": -0.8438, "theo": 26.9854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.9, "last_trade_time": "2026-11-04T14:10:55", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "LOW270917C00240000", "bid": 20.4, "bid_size": 199.0, "ask": 24.5, "ask_size": 272.0, "iv": 0.3226, "open_interest": 1680.0, "volume": 0.0, "delta": 0.5041, "gamma": 0.0061, "vega": 0.819, "theta": -0.0399, "rho": 0.775, "theo": 22.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.3, "last_trade_time": "2026-11-04T10:55:08", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "LOW270917P00240000", "bid": 30.2, "bid_size": 68.0, "ask": 34.2, "ask_size": 67.0, "iv": 0.3152, "open_interest": 5.0, "volume": 0.0, "delta": -0.5157, "gamma": 0.0065, "vega": 0.8099, "theta": -0.0419, "rho": -0.9168, "theo": 32.4595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.63, "last_trade_time": "2026-10-15T09:30:34", "percent_change": 0.0, "prev_day_close": 32.2500009536743}, {"option": "LOW270917C00250000", "bid": 16.5, "bid_size": 94.0, "ask": 20.6, "ask_size": 120.0, "iv": 0.3172, "open_interest": 14.0, "volume": 0.0, "delta": 0.4473, "gamma": 0.0061, "vega": 0.8122, "theta": -0.0393, "rho": 0.6981, "theo": 18.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.47, "last_trade_time": "2026-11-04T15:28:04", "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "LOW270917P00250000", "bid": 36.2, "bid_size": 62.0, "ask": 39.5, "ask_size": 49.0, "iv": 0.3056, "open_interest": 1.0, "volume": 0.0, "delta": -0.5776, "gamma": 0.0066, "vega": 0.7942, "theta": -0.0411, "rho": -0.981, "theo": 38.5277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-10-09T11:12:54", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "LOW270917C00260000", "bid": 14.1, "bid_size": 199.0, "ask": 16.8, "ask_size": 228.0, "iv": 0.3157, "open_interest": 83.0, "volume": 0.0, "delta": 0.3926, "gamma": 0.006, "vega": 0.79, "theta": -0.0378, "rho": 0.6205, "theo": 15.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-11-05T13:06:46", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "LOW270917P00260000", "bid": 43.0, "bid_size": 64.0, "ask": 47.0, "ask_size": 64.0, "iv": 0.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.6382, "gamma": 0.0066, "vega": 0.7579, "theta": -0.0394, "rho": -1.0231, "theo": 45.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.45, "last_trade_time": "2026-10-30T09:41:58", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "LOW270917C00270000", "bid": 10.6, "bid_size": 157.0, "ask": 14.7, "ask_size": 133.0, "iv": 0.3125, "open_interest": 37.0, "volume": 0.0, "delta": 0.3409, "gamma": 0.0058, "vega": 0.7548, "theta": -0.0358, "rho": 0.5452, "theo": 12.2551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-02T10:43:08", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "LOW270917P00270000", "bid": 50.1, "bid_size": 42.0, "ask": 54.3, "ask_size": 42.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.6963, "gamma": 0.0064, "vega": 0.7012, "theta": -0.037, "rho": -1.0254, "theo": 52.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "LOW270917C00280000", "bid": 8.3, "bid_size": 96.0, "ask": 12.4, "ask_size": 143.0, "iv": 0.3105, "open_interest": 6.0, "volume": 0.0, "delta": 0.2933, "gamma": 0.0055, "vega": 0.7095, "theta": -0.0334, "rho": 0.474, "theo": 9.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-04T10:03:42", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "LOW270917P00280000", "bid": 58.0, "bid_size": 58.0, "ask": 62.0, "ask_size": 58.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0062, "vega": 0.6327, "theta": -0.0342, "rho": -1.0053, "theo": 60.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "LOW270917C00290000", "bid": 6.5, "bid_size": 87.0, "ask": 10.1, "ask_size": 81.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.2503, "gamma": 0.0051, "vega": 0.6567, "theta": -0.0307, "rho": 0.4077, "theo": 8.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "LOW270917P00290000", "bid": 66.2, "bid_size": 52.0, "ask": 70.2, "ask_size": 43.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8027, "gamma": 0.006, "vega": 0.549, "theta": -0.0316, "rho": -0.9267, "theo": 68.3645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "LOW270917C00300000", "bid": 5.0, "bid_size": 132.0, "ask": 8.8, "ask_size": 172.0, "iv": 0.3085, "open_interest": 2.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0047, "vega": 0.6, "theta": -0.0278, "rho": 0.3478, "theo": 6.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.72, "last_trade_time": "2026-10-21T13:34:58", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "LOW270917P00300000", "bid": 75.0, "bid_size": 54.0, "ask": 78.4, "ask_size": 47.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0061, "vega": 0.4594, "theta": -0.0304, "rho": -0.8156, "theo": 77.0203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 113.4, "last_trade_time": "2026-10-12T11:53:47", "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "LOW270917C00310000", "bid": 3.8, "bid_size": 116.0, "ask": 7.6, "ask_size": 171.0, "iv": 0.3095, "open_interest": 6.0, "volume": 0.0, "delta": 0.1791, "gamma": 0.0042, "vega": 0.5428, "theta": -0.025, "rho": 0.2954, "theo": 5.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T12:13:25", "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "LOW270917P00310000", "bid": 84.0, "bid_size": 60.0, "ask": 87.7, "ask_size": 57.0, "iv": 0.2923, "open_interest": 0.0, "volume": 0.0, "delta": -0.8995, "gamma": 0.0062, "vega": 0.3472, "theta": -0.0294, "rho": -0.6318, "theo": 86.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "LOW270917C00320000", "bid": 2.9, "bid_size": 128.0, "ask": 6.4, "ask_size": 145.0, "iv": 0.3094, "open_interest": 2.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0038, "vega": 0.4862, "theta": -0.0223, "rho": 0.2495, "theo": 4.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-13T11:28:52", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "LOW270917P00320000", "bid": 93.5, "bid_size": 53.0, "ask": 97.4, "ask_size": 50.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0058, "vega": 0.2231, "theta": -0.0318, "rho": -0.3512, "theo": 95.5238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.4000015258789}, {"option": "LOW270917C00330000", "bid": 2.15, "bid_size": 109.0, "ask": 5.4, "ask_size": 185.0, "iv": 0.3091, "open_interest": 3.0, "volume": 0.0, "delta": 0.1265, "gamma": 0.0034, "vega": 0.4327, "theta": -0.0198, "rho": 0.2101, "theo": 3.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-10-06T15:21:17", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "LOW270917P00330000", "bid": 103.0, "bid_size": 54.0, "ask": 107.1, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0038, "vega": 0.0854, "theta": -0.0229, "rho": -0.1442, "theo": 105.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "LOW270917C00340000", "bid": 2.2, "bid_size": 133.0, "ask": 3.5, "ask_size": 132.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.003, "vega": 0.3835, "theta": -0.0175, "rho": 0.1772, "theo": 2.7402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "LOW270917P00340000", "bid": 113.0, "bid_size": 31.0, "ask": 117.0, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0012, "vega": 0.0, "theta": -0.0174, "rho": 0.0, "theo": 115.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.899997711182}, {"option": "LOW271217C00105000", "bid": 120.0, "bid_size": 26.0, "ask": 123.9, "ask_size": 26.0, "iv": 0.4424, "open_interest": 0.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.0005, "vega": 0.1017, "theta": 0.0, "rho": 0.7695, "theo": 121.4562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.950000762939}, {"option": "LOW271217P00105000", "bid": 0.05, "bid_size": 65.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0005, "vega": 0.1095, "theta": -0.0051, "rho": -0.0509, "theo": 0.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "LOW271217C00110000", "bid": 115.5, "bid_size": 26.0, "ask": 119.5, "ask_size": 31.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0006, "vega": 0.1209, "theta": 0.0, "rho": 0.8977, "theo": 116.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.25}, {"option": "LOW271217P00110000", "bid": 0.05, "bid_size": 66.0, "ask": 2.4, "ask_size": 67.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0006, "vega": 0.1295, "theta": -0.0059, "rho": -0.0621, "theo": 0.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "LOW271217C00115000", "bid": 110.6, "bid_size": 50.0, "ask": 114.5, "ask_size": 53.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0007, "vega": 0.1454, "theta": 0.0, "rho": 1.0056, "theo": 112.2061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.75}, {"option": "LOW271217P00115000", "bid": 0.35, "bid_size": 48.0, "ask": 1.95, "ask_size": 57.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0007, "vega": 0.1518, "theta": -0.0068, "rho": -0.0751, "theo": 1.0806, "change": 0.0, "open": 0.0, "high": 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": "LOW271217C00120000", "bid": 106.5, "bid_size": 35.0, "ask": 109.9, "ask_size": 35.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0008, "vega": 0.1678, "theta": 0.0, "rho": 1.0373, "theo": 107.665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.200000762939}, {"option": "LOW271217P00120000", "bid": 0.95, "bid_size": 79.0, "ask": 1.75, "ask_size": 89.0, "iv": 0.3817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0008, "vega": 0.1777, "theta": -0.0079, "rho": -0.0908, "theo": 1.324, "change": 0.0, "open": 0.0, "high": 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": "LOW271217C00125000", "bid": 102.1, "bid_size": 39.0, "ask": 105.5, "ask_size": 39.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.001, "vega": 0.1985, "theta": 0.0, "rho": 1.0744, "theo": 103.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.799999237061}, {"option": "LOW271217P00125000", "bid": 1.4, "bid_size": 67.0, "ask": 1.8, "ask_size": 108.0, "iv": 0.3742, "open_interest": 0.0, "volume": 1.0, "delta": -0.0405, "gamma": 0.001, "vega": 0.2056, "theta": -0.009, "rho": -0.109, "theo": 1.6178, "change": 0.24, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-06T15:36:54", "percent_change": 18.4615, "prev_day_close": 1.55000001192093}, {"option": "LOW271217C00130000", "bid": 97.7, "bid_size": 35.0, "ask": 100.7, "ask_size": 37.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9542, "gamma": 0.0011, "vega": 0.2299, "theta": 0.0, "rho": 1.1022, "theo": 98.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.1999969482422}, {"option": "LOW271217P00130000", "bid": 1.7, "bid_size": 81.0, "ask": 2.45, "ask_size": 104.0, "iv": 0.3751, "open_interest": 0.0, "volume": 3.0, "delta": -0.0484, "gamma": 0.0012, "vega": 0.2372, "theta": -0.0103, "rho": -0.1306, "theo": 1.9687, "change": 0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:32:03", "percent_change": 33.3333, "prev_day_close": 2.07500004768372}, {"option": "LOW271217C00135000", "bid": 93.4, "bid_size": 39.0, "ask": 96.5, "ask_size": 39.0, "iv": 0.3879, "open_interest": 0.0, "volume": 0.0, "delta": 0.9453, "gamma": 0.0013, "vega": 0.2631, "theta": 0.0, "rho": 1.1333, "theo": 94.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.9500007629394}, {"option": "LOW271217P00135000", "bid": 1.6, "bid_size": 91.0, "ask": 2.95, "ask_size": 97.0, "iv": 0.3623, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0014, "vega": 0.2703, "theta": -0.0117, "rho": -0.1547, "theo": 2.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "LOW271217C00140000", "bid": 89.1, "bid_size": 49.0, "ask": 92.2, "ask_size": 50.0, "iv": 0.3816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9352, "gamma": 0.0015, "vega": 0.3004, "theta": -0.0012, "rho": 1.1663, "theo": 90.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.6499977111816}, {"option": "LOW271217P00140000", "bid": 1.25, "bid_size": 40.0, "ask": 4.1, "ask_size": 64.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0016, "vega": 0.3073, "theta": -0.0131, "rho": -0.1822, "theo": 2.8723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "LOW271217C00145000", "bid": 84.9, "bid_size": 33.0, "ask": 88.0, "ask_size": 37.0, "iv": 0.3767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0017, "vega": 0.3398, "theta": -0.0034, "rho": 1.1977, "theo": 85.8628, "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": 86.4500007629394}, {"option": "LOW271217P00145000", "bid": 3.0, "bid_size": 91.0, "ask": 4.1, "ask_size": 102.0, "iv": 0.3629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0018, "vega": 0.3452, "theta": -0.0147, "rho": -0.2134, "theo": 3.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "LOW271217C00150000", "bid": 81.1, "bid_size": 11.0, "ask": 84.0, "ask_size": 62.0, "iv": 0.3777, "open_interest": 10.0, "volume": 0.0, "delta": 0.9112, "gamma": 0.002, "vega": 0.3794, "theta": -0.0056, "rho": 1.2247, "theo": 81.7345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.88, "last_trade_time": "2026-11-04T12:02:18", "percent_change": 0.0, "prev_day_close": 82.5499992370606}, {"option": "LOW271217P00150000", "bid": 3.0, "bid_size": 116.0, "ask": 4.2, "ask_size": 43.0, "iv": 0.3434, "open_interest": 0.0, "volume": 3.0, "delta": -0.0919, "gamma": 0.002, "vega": 0.3859, "theta": -0.0163, "rho": -0.2476, "theo": 4.0888, "change": 0.4, "open": 4.2, "high": 4.2, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-11-06T11:55:02", "percent_change": 11.4286, "prev_day_close": 3.94999992847443}, {"option": "LOW271217C00155000", "bid": 76.5, "bid_size": 92.0, "ask": 80.0, "ask_size": 101.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0022, "vega": 0.4212, "theta": -0.0078, "rho": 1.2996, "theo": 77.6981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "LOW271217P00155000", "bid": 3.4, "bid_size": 118.0, "ask": 5.6, "ask_size": 125.0, "iv": 0.3459, "open_interest": 1.0, "volume": 0.0, "delta": -0.1059, "gamma": 0.0022, "vega": 0.4282, "theta": -0.0179, "rho": -0.2854, "theo": 4.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T14:44:20", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "LOW271217C00160000", "bid": 73.0, "bid_size": 3.0, "ask": 76.0, "ask_size": 57.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0024, "vega": 0.463, "theta": -0.01, "rho": 1.3606, "theo": 73.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "LOW271217P00160000", "bid": 4.0, "bid_size": 68.0, "ask": 6.8, "ask_size": 68.0, "iv": 0.3457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1209, "gamma": 0.0025, "vega": 0.4704, "theta": -0.0196, "rho": -0.3252, "theo": 5.653, "change": 0.0, "open": 0.0, "high": 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": "LOW271217C00165000", "bid": 68.0, "bid_size": 52.0, "ask": 72.5, "ask_size": 50.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.8664, "gamma": 0.0027, "vega": 0.5052, "theta": -0.0122, "rho": 1.3652, "theo": 69.941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5999984741211}, {"option": "LOW271217P00165000", "bid": 4.6, "bid_size": 65.0, "ask": 7.5, "ask_size": 68.0, "iv": 0.3379, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0027, "vega": 0.5139, "theta": -0.0212, "rho": -0.3685, "theo": 6.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "LOW271217C00170000", "bid": 65.5, "bid_size": 2.0, "ask": 68.5, "ask_size": 61.0, "iv": 0.3605, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0029, "vega": 0.5477, "theta": -0.0144, "rho": 1.3638, "theo": 66.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "LOW271217P00170000", "bid": 5.6, "bid_size": 63.0, "ask": 8.8, "ask_size": 71.0, "iv": 0.3384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1551, "gamma": 0.003, "vega": 0.5551, "theta": -0.0228, "rho": -0.4148, "theo": 7.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "LOW271217C00175000", "bid": 61.9, "bid_size": 16.0, "ask": 64.5, "ask_size": 100.0, "iv": 0.3541, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0032, "vega": 0.589, "theta": -0.0165, "rho": 1.3594, "theo": 62.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "LOW271217P00175000", "bid": 7.8, "bid_size": 126.0, "ask": 9.7, "ask_size": 134.0, "iv": 0.3434, "open_interest": 0.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0032, "vega": 0.5978, "theta": -0.0244, "rho": -0.464, "theo": 8.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "LOW271217C00180000", "bid": 58.3, "bid_size": 24.0, "ask": 61.0, "ask_size": 107.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.0034, "vega": 0.6301, "theta": -0.0186, "rho": 1.3503, "theo": 59.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "LOW271217P00180000", "bid": 8.7, "bid_size": 129.0, "ask": 10.2, "ask_size": 67.0, "iv": 0.3322, "open_interest": 2.0, "volume": 7.0, "delta": -0.194, "gamma": 0.0035, "vega": 0.6381, "theta": -0.0259, "rho": -0.5146, "theo": 10.0377, "change": 1.15, "open": 9.75, "high": 9.75, "low": 9.75, "tick": "up", "last_trade_price": 9.75, "last_trade_time": "2026-11-06T12:52:09", "percent_change": 13.3721, "prev_day_close": 9.75}, {"option": "LOW271217C00185000", "bid": 54.9, "bid_size": 31.0, "ask": 57.5, "ask_size": 103.0, "iv": 0.3471, "open_interest": 0.0, "volume": 0.0, "delta": 0.7915, "gamma": 0.0036, "vega": 0.6693, "theta": -0.0205, "rho": 1.338, "theo": 55.6775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "LOW271217P00185000", "bid": 10.3, "bid_size": 99.0, "ask": 12.5, "ask_size": 153.0, "iv": 0.3391, "open_interest": 5.0, "volume": 0.0, "delta": -0.215, "gamma": 0.0038, "vega": 0.6782, "theta": -0.0273, "rho": -0.5705, "theo": 11.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.31, "last_trade_time": "2026-11-04T10:20:54", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "LOW271217C00190000", "bid": 51.6, "bid_size": 19.0, "ask": 54.5, "ask_size": 63.0, "iv": 0.3464, "open_interest": 0.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0039, "vega": 0.7068, "theta": -0.0224, "rho": 1.3224, "theo": 52.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "LOW271217P00190000", "bid": 10.6, "bid_size": 71.0, "ask": 14.1, "ask_size": 63.0, "iv": 0.3292, "open_interest": 1.0, "volume": 0.0, "delta": -0.237, "gamma": 0.004, "vega": 0.7171, "theta": -0.0287, "rho": -0.6219, "theo": 12.906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.72, "last_trade_time": "2026-11-02T10:46:53", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "LOW271217C00195000", "bid": 47.9, "bid_size": 45.0, "ask": 51.5, "ask_size": 59.0, "iv": 0.3414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.0041, "vega": 0.7425, "theta": -0.0241, "rho": 1.3026, "theo": 49.2115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "LOW271217P00195000", "bid": 12.0, "bid_size": 77.0, "ask": 15.8, "ask_size": 63.0, "iv": 0.3265, "open_interest": 1.0, "volume": 0.0, "delta": -0.26, "gamma": 0.0043, "vega": 0.7511, "theta": -0.0299, "rho": -0.6796, "theo": 14.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.34, "last_trade_time": "2026-11-04T14:19:40", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "LOW271217C00200000", "bid": 44.8, "bid_size": 56.0, "ask": 48.5, "ask_size": 60.0, "iv": 0.339, "open_interest": 0.0, "volume": 0.0, "delta": 0.7256, "gamma": 0.0043, "vega": 0.7752, "theta": -0.0257, "rho": 1.2808, "theo": 46.1526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "LOW271217P00200000", "bid": 13.8, "bid_size": 72.0, "ask": 17.6, "ask_size": 64.0, "iv": 0.3255, "open_interest": 10.0, "volume": 0.0, "delta": -0.2838, "gamma": 0.0045, "vega": 0.7842, "theta": -0.031, "rho": -0.7312, "theo": 16.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.24, "last_trade_time": "2026-11-04T09:35:21", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "LOW271217C00210000", "bid": 39.5, "bid_size": 64.0, "ask": 42.0, "ask_size": 118.0, "iv": 0.3326, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0047, "vega": 0.8328, "theta": -0.0284, "rho": 1.2267, "theo": 40.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "LOW271217P00210000", "bid": 18.9, "bid_size": 146.0, "ask": 21.5, "ask_size": 147.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": -0.3338, "gamma": 0.0049, "vega": 0.8405, "theta": -0.0327, "rho": -0.8492, "theo": 20.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "LOW271217C00220000", "bid": 34.2, "bid_size": 89.0, "ask": 36.8, "ask_size": 131.0, "iv": 0.3286, "open_interest": 0.0, "volume": 1.0, "delta": 0.6289, "gamma": 0.005, "vega": 0.8773, "theta": -0.0305, "rho": 1.1629, "theo": 35.1013, "change": -2.05, "open": 34.9, "high": 34.9, "low": 34.9, "tick": "down", "last_trade_price": 34.9, "last_trade_time": "2026-11-06T10:18:44", "percent_change": -5.54804, "prev_day_close": 35.5}, {"option": "LOW271217P00220000", "bid": 23.2, "bid_size": 114.0, "ask": 25.5, "ask_size": 145.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3864, "gamma": 0.0053, "vega": 0.8814, "theta": -0.0339, "rho": -0.9605, "theo": 24.4742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "LOW271217C00230000", "bid": 29.4, "bid_size": 102.0, "ask": 32.0, "ask_size": 143.0, "iv": 0.3244, "open_interest": 0.0, "volume": 0.0, "delta": 0.5784, "gamma": 0.0053, "vega": 0.9076, "theta": -0.0319, "rho": 1.0916, "theo": 30.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6999998092651}, {"option": "LOW271217P00230000", "bid": 28.1, "bid_size": 119.0, "ask": 30.4, "ask_size": 148.0, "iv": 0.3186, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.0056, "vega": 0.9068, "theta": -0.0344, "rho": -1.067, "theo": 29.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "LOW271217C00240000", "bid": 24.9, "bid_size": 145.0, "ask": 27.8, "ask_size": 138.0, "iv": 0.3201, "open_interest": 18.0, "volume": 1.0, "delta": 0.5275, "gamma": 0.0054, "vega": 0.9231, "theta": -0.0326, "rho": 1.0132, "theo": 25.9627, "change": -2.05, "open": 25.5, "high": 25.5, "low": 25.5, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-11-06T10:16:06", "percent_change": -7.44102, "prev_day_close": 26.3499994277954}, {"option": "LOW271217P00240000", "bid": 33.5, "bid_size": 135.0, "ask": 36.6, "ask_size": 124.0, "iv": 0.3189, "open_interest": 0.0, "volume": 0.0, "delta": -0.4965, "gamma": 0.0059, "vega": 0.9129, "theta": -0.0344, "rho": -1.142, "theo": 34.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "LOW271217C00250000", "bid": 21.1, "bid_size": 132.0, "ask": 23.7, "ask_size": 140.0, "iv": 0.3154, "open_interest": 10.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0055, "vega": 0.9238, "theta": -0.0327, "rho": 0.9304, "theo": 22.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.8, "last_trade_time": "2026-11-05T09:43:18", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "LOW271217P00250000", "bid": 39.5, "bid_size": 137.0, "ask": 41.8, "ask_size": 125.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5527, "gamma": 0.006, "vega": 0.9006, "theta": -0.0339, "rho": -1.2006, "theo": 40.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "LOW271217C00260000", "bid": 17.7, "bid_size": 56.0, "ask": 20.2, "ask_size": 60.0, "iv": 0.3115, "open_interest": 18.0, "volume": 0.0, "delta": 0.4279, "gamma": 0.0055, "vega": 0.9108, "theta": -0.0322, "rho": 0.8469, "theo": 18.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.97, "last_trade_time": "2026-11-04T15:32:49", "percent_change": 0.0, "prev_day_close": 18.9500007629395}, {"option": "LOW271217P00260000", "bid": 45.0, "bid_size": 59.0, "ask": 49.5, "ask_size": 56.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.0061, "vega": 0.8701, "theta": -0.0327, "rho": -1.2505, "theo": 47.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "LOW271217C00270000", "bid": 13.5, "bid_size": 40.0, "ask": 18.5, "ask_size": 37.0, "iv": 0.3087, "open_interest": 0.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0054, "vega": 0.885, "theta": -0.0312, "rho": 0.7631, "theo": 15.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9500002861023}, {"option": "LOW271217P00270000", "bid": 52.0, "bid_size": 54.0, "ask": 56.5, "ask_size": 58.0, "iv": 0.3066, "open_interest": 0.0, "volume": 0.0, "delta": -0.6633, "gamma": 0.0061, "vega": 0.8279, "theta": -0.0309, "rho": -1.2818, "theo": 54.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0}, {"option": "LOW271217C00280000", "bid": 11.1, "bid_size": 36.0, "ask": 16.0, "ask_size": 56.0, "iv": 0.3074, "open_interest": 15.0, "volume": 0.0, "delta": 0.3363, "gamma": 0.0052, "vega": 0.8482, "theta": -0.0298, "rho": 0.6808, "theo": 13.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T12:28:11", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "LOW271217P00280000", "bid": 59.5, "bid_size": 59.0, "ask": 64.0, "ask_size": 56.0, "iv": 0.3043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7164, "gamma": 0.006, "vega": 0.7583, "theta": -0.0286, "rho": -1.2586, "theo": 61.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3999996185303}, {"option": "LOW271217C00290000", "bid": 9.1, "bid_size": 77.0, "ask": 13.5, "ask_size": 62.0, "iv": 0.3045, "open_interest": 0.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0049, "vega": 0.8036, "theta": -0.0281, "rho": 0.6034, "theo": 10.9533, "change": 0.0, "open": 0.0, "high": 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": "LOW271217P00290000", "bid": 67.5, "bid_size": 58.0, "ask": 70.7, "ask_size": 41.0, "iv": 0.2933, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0059, "vega": 0.6766, "theta": -0.0259, "rho": -1.1813, "theo": 69.5541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.4499969482422}, {"option": "LOW271217C00300000", "bid": 8.2, "bid_size": 175.0, "ask": 10.1, "ask_size": 133.0, "iv": 0.2989, "open_interest": 1.0, "volume": 0.0, "delta": 0.2572, "gamma": 0.0046, "vega": 0.7522, "theta": -0.0262, "rho": 0.5304, "theo": 9.0962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.56, "last_trade_time": "2026-11-05T10:13:51", "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "LOW271217P00300000", "bid": 76.0, "bid_size": 54.0, "ask": 80.0, "ask_size": 53.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": -0.8164, "gamma": 0.006, "vega": 0.5913, "theta": -0.0242, "rho": -1.0571, "theo": 77.9072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "LOW271217C00310000", "bid": 5.9, "bid_size": 74.0, "ask": 9.5, "ask_size": 55.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0043, "vega": 0.6974, "theta": -0.0242, "rho": 0.4631, "theo": 7.5367, "change": 0.0, "open": 0.0, "high": 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": "LOW271217P00310000", "bid": 84.5, "bid_size": 33.0, "ask": 89.0, "ask_size": 36.0, "iv": 0.2981, "open_interest": 0.0, "volume": 0.0, "delta": -0.8655, "gamma": 0.0062, "vega": 0.4791, "theta": -0.0232, "rho": -0.8825, "theo": 86.6796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5499992370606}, {"option": "LOW271217C00320000", "bid": 4.7, "bid_size": 56.0, "ask": 8.2, "ask_size": 59.0, "iv": 0.2986, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.004, "vega": 0.6413, "theta": -0.0221, "rho": 0.4031, "theo": 6.2383, "change": 0.0, "open": 0.0, "high": 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": "LOW271217P00320000", "bid": 94.0, "bid_size": 54.0, "ask": 98.0, "ask_size": 51.0, "iv": 0.3003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9125, "gamma": 0.0063, "vega": 0.3453, "theta": -0.0222, "rho": -0.6547, "theo": 95.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.9000015258789}, {"option": "LOW271217C00330000", "bid": 3.7, "bid_size": 70.0, "ask": 7.4, "ask_size": 59.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.166, "gamma": 0.0036, "vega": 0.5847, "theta": -0.0201, "rho": 0.3485, "theo": 5.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "LOW271217P00330000", "bid": 103.5, "bid_size": 54.0, "ask": 107.5, "ask_size": 48.0, "iv": 0.2993, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0051, "vega": 0.1654, "theta": -0.0283, "rho": -0.3231, "theo": 105.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.400001525879}, {"option": "LOW271217C00340000", "bid": 3.7, "bid_size": 138.0, "ask": 5.5, "ask_size": 117.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.0033, "vega": 0.5307, "theta": -0.0182, "rho": 0.3013, "theo": 4.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "LOW271217P00340000", "bid": 113.5, "bid_size": 31.0, "ask": 116.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0026, "vega": 0.0362, "theta": -0.0324, "rho": 0.0, "theo": 115.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "LOW280121C00090000", "bid": 134.0, "bid_size": 26.0, "ask": 138.0, "ask_size": 27.0, "iv": 0.4465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0002, "vega": 0.0451, "theta": 0.0, "rho": 0.3484, "theo": 135.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "LOW280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 60.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0003, "vega": 0.0737, "theta": -0.0033, "rho": -0.0352, "theo": 0.4452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "LOW280121C00095000", "bid": 129.5, "bid_size": 26.0, "ask": 133.4, "ask_size": 26.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0003, "vega": 0.0724, "theta": 0.0, "rho": 0.5148, "theo": 131.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.449996948242}, {"option": "LOW280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 60.0, "iv": 0.439, "open_interest": 529.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0004, "vega": 0.0878, "theta": -0.0038, "rho": -0.0431, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-13T10:57:12", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "LOW280121C00100000", "bid": 125.0, "bid_size": 54.0, "ask": 128.5, "ask_size": 55.0, "iv": 0.4435, "open_interest": 22.0, "volume": 0.0, "delta": 0.9862, "gamma": 0.0004, "vega": 0.0926, "theta": 0.0, "rho": 0.7536, "theo": 126.2978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.5, "last_trade_time": "2026-10-30T12:04:42", "percent_change": 0.0, "prev_day_close": 126.75}, {"option": "LOW280121P00100000", "bid": 0.05, "bid_size": 73.0, "ask": 0.95, "ask_size": 106.0, "iv": 0.3828, "open_interest": 151.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0004, "vega": 0.1039, "theta": -0.0044, "rho": -0.0527, "theo": 0.6682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-12T10:51:56", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "LOW280121C00105000", "bid": 120.0, "bid_size": 34.0, "ask": 124.0, "ask_size": 34.0, "iv": 0.4232, "open_interest": 5.0, "volume": 1.0, "delta": 0.9822, "gamma": 0.0005, "vega": 0.1122, "theta": 0.0, "rho": 0.9079, "theo": 121.6328, "change": -6.0, "open": 119.0, "high": 119.0, "low": 119.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-11-06T09:44:41", "percent_change": -4.8, "prev_day_close": 122.099998474121}, {"option": "LOW280121P00105000", "bid": 0.65, "bid_size": 11.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.3899, "open_interest": 17.0, "volume": 1.0, "delta": -0.0207, "gamma": 0.0005, "vega": 0.1227, "theta": -0.0051, "rho": -0.0639, "theo": 0.8193, "change": 0.135, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-06T15:55:57", "percent_change": 23.4783, "prev_day_close": 0.774999991059303}, {"option": "LOW280121C00110000", "bid": 115.5, "bid_size": 30.0, "ask": 119.5, "ask_size": 28.0, "iv": 0.4177, "open_interest": 2.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0006, "vega": 0.1382, "theta": 0.0, "rho": 1.1914, "theo": 117.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.5, "last_trade_time": "2026-08-19T13:13:24", "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "LOW280121P00110000", "bid": 0.4, "bid_size": 94.0, "ask": 1.35, "ask_size": 153.0, "iv": 0.3773, "open_interest": 19.0, "volume": 2.0, "delta": -0.0251, "gamma": 0.0006, "vega": 0.1442, "theta": -0.0059, "rho": -0.0776, "theo": 1.0043, "change": 0.45, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:32:01", "percent_change": 75.0, "prev_day_close": 0.975000023841858}, {"option": "LOW280121C00115000", "bid": 111.5, "bid_size": 43.0, "ask": 114.7, "ask_size": 44.0, "iv": 0.413, "open_interest": 12.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0007, "vega": 0.1506, "theta": 0.0, "rho": 1.2396, "theo": 112.5508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.43, "last_trade_time": "2026-09-14T12:32:55", "percent_change": 0.0, "prev_day_close": 113.099998474121}, {"option": "LOW280121P00115000", "bid": 0.8, "bid_size": 84.0, "ask": 1.65, "ask_size": 129.0, "iv": 0.3808, "open_interest": 9.0, "volume": 0.0, "delta": -0.0303, "gamma": 0.0008, "vega": 0.1685, "theta": -0.0068, "rho": -0.0935, "theo": 1.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-07-23T13:15:11", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "LOW280121C00120000", "bid": 106.8, "bid_size": 44.0, "ask": 110.2, "ask_size": 44.0, "iv": 0.3972, "open_interest": 12.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0008, "vega": 0.1905, "theta": 0.0, "rho": 1.2702, "theo": 108.0854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.0, "last_trade_time": "2026-11-02T11:16:23", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "LOW280121P00120000", "bid": 1.05, "bid_size": 96.0, "ask": 1.95, "ask_size": 138.0, "iv": 0.3758, "open_interest": 12.0, "volume": 0.0, "delta": -0.0364, "gamma": 0.0009, "vega": 0.1959, "theta": -0.0079, "rho": -0.1126, "theo": 1.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-08-19T10:39:58", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LOW280121C00125000", "bid": 102.6, "bid_size": 39.0, "ask": 105.9, "ask_size": 39.0, "iv": 0.3968, "open_interest": 4.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.001, "vega": 0.2076, "theta": 0.0, "rho": 1.311, "theo": 103.6789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-09-24T11:41:40", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "LOW280121P00125000", "bid": 1.35, "bid_size": 68.0, "ask": 2.3, "ask_size": 91.0, "iv": 0.3712, "open_interest": 58.0, "volume": 2.0, "delta": -0.0435, "gamma": 0.001, "vega": 0.2258, "theta": -0.009, "rho": -0.1344, "theo": 1.8254, "change": 0.35, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T09:32:01", "percent_change": 22.5806, "prev_day_close": 1.82499998807907}, {"option": "LOW280121C00130000", "bid": 98.1, "bid_size": 39.0, "ask": 101.5, "ask_size": 37.0, "iv": 0.3858, "open_interest": 4.0, "volume": 0.0, "delta": 0.9522, "gamma": 0.0012, "vega": 0.2541, "theta": 0.0, "rho": 1.3347, "theo": 99.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.87, "last_trade_time": "2026-09-30T14:32:51", "percent_change": 0.0, "prev_day_close": 99.7999992370606}, {"option": "LOW280121P00130000", "bid": 1.7, "bid_size": 88.0, "ask": 2.75, "ask_size": 139.0, "iv": 0.3676, "open_interest": 17.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0012, "vega": 0.2591, "theta": -0.0102, "rho": -0.1596, "theo": 2.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.86, "last_trade_time": "2026-11-05T11:02:48", "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "LOW280121C00135000", "bid": 94.2, "bid_size": 51.0, "ask": 97.5, "ask_size": 56.0, "iv": 0.3913, "open_interest": 6.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0013, "vega": 0.2779, "theta": 0.0, "rho": 1.3679, "theo": 95.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.5, "last_trade_time": "2026-09-29T15:22:30", "percent_change": 0.0, "prev_day_close": 95.75}, {"option": "LOW280121P00135000", "bid": 1.7, "bid_size": 47.0, "ask": 3.4, "ask_size": 40.0, "iv": 0.3594, "open_interest": 20.0, "volume": 0.0, "delta": -0.061, "gamma": 0.0014, "vega": 0.2945, "theta": -0.0115, "rho": -0.1875, "theo": 2.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-02T09:33:34", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "LOW280121C00140000", "bid": 89.8, "bid_size": 97.0, "ask": 93.2, "ask_size": 124.0, "iv": 0.3808, "open_interest": 52.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0015, "vega": 0.3277, "theta": -0.0017, "rho": 1.3846, "theo": 90.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.2, "last_trade_time": "2026-10-22T13:15:11", "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "LOW280121P00140000", "bid": 1.55, "bid_size": 91.0, "ask": 4.5, "ask_size": 148.0, "iv": 0.3549, "open_interest": 27.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0016, "vega": 0.3323, "theta": -0.0129, "rho": -0.2196, "theo": 3.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-10-28T11:37:43", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "LOW280121C00145000", "bid": 85.7, "bid_size": 34.0, "ask": 88.8, "ask_size": 39.0, "iv": 0.3728, "open_interest": 2.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.0017, "vega": 0.3584, "theta": -0.0037, "rho": 1.4087, "theo": 86.6788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.6, "last_trade_time": "2026-11-05T13:06:34", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "LOW280121P00145000", "bid": 2.4, "bid_size": 166.0, "ask": 5.0, "ask_size": 144.0, "iv": 0.3544, "open_interest": 243.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0018, "vega": 0.3722, "theta": -0.0144, "rho": -0.2543, "theo": 3.7908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-02T13:27:51", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "LOW280121C00150000", "bid": 81.5, "bid_size": 122.0, "ask": 84.9, "ask_size": 166.0, "iv": 0.3687, "open_interest": 67.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0019, "vega": 0.3992, "theta": -0.0057, "rho": 1.4425, "theo": 82.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.0, "last_trade_time": "2026-11-05T14:19:01", "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "LOW280121P00150000", "bid": 3.7, "bid_size": 157.0, "ask": 5.1, "ask_size": 146.0, "iv": 0.3523, "open_interest": 491.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.002, "vega": 0.4127, "theta": -0.0158, "rho": -0.2928, "theo": 4.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T15:54:09", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "LOW280121C00155000", "bid": 77.0, "bid_size": 56.0, "ask": 80.8, "ask_size": 56.0, "iv": 0.3571, "open_interest": 14.0, "volume": 0.0, "delta": 0.896, "gamma": 0.0022, "vega": 0.4452, "theta": -0.0078, "rho": 1.4328, "theo": 78.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.56, "last_trade_time": "2026-10-16T10:09:18", "percent_change": 0.0, "prev_day_close": 79.2999992370606}, {"option": "LOW280121P00155000", "bid": 4.0, "bid_size": 35.0, "ask": 6.1, "ask_size": 33.0, "iv": 0.3469, "open_interest": 37.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0022, "vega": 0.4556, "theta": -0.0174, "rho": -0.3339, "theo": 5.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "LOW280121C00160000", "bid": 73.0, "bid_size": 68.0, "ask": 77.5, "ask_size": 69.0, "iv": 0.3592, "open_interest": 31.0, "volume": 0.0, "delta": 0.8813, "gamma": 0.0024, "vega": 0.47, "theta": -0.0098, "rho": 1.4557, "theo": 74.7614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.9, "last_trade_time": "2026-11-02T15:16:17", "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "LOW280121P00160000", "bid": 4.1, "bid_size": 100.0, "ask": 7.3, "ask_size": 100.0, "iv": 0.3402, "open_interest": 18.0, "volume": 0.0, "delta": -0.1248, "gamma": 0.0025, "vega": 0.4977, "theta": -0.0189, "rho": -0.3797, "theo": 6.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-02T09:30:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "LOW280121C00165000", "bid": 70.2, "bid_size": 6.0, "ask": 73.0, "ask_size": 67.0, "iv": 0.3581, "open_interest": 13.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0026, "vega": 0.5336, "theta": -0.0119, "rho": 1.4407, "theo": 70.9702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.09, "last_trade_time": "2026-11-02T13:42:41", "percent_change": 0.0, "prev_day_close": 71.5999984741211}, {"option": "LOW280121P00165000", "bid": 6.1, "bid_size": 111.0, "ask": 7.8, "ask_size": 119.0, "iv": 0.3438, "open_interest": 12.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0027, "vega": 0.5419, "theta": -0.0204, "rho": -0.4268, "theo": 7.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-10-21T12:45:21", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "LOW280121C00170000", "bid": 66.5, "bid_size": 12.0, "ask": 69.2, "ask_size": 226.0, "iv": 0.3538, "open_interest": 122.0, "volume": 14.0, "delta": 0.8487, "gamma": 0.0028, "vega": 0.5651, "theta": -0.0139, "rho": 1.4504, "theo": 67.295, "change": -1.6, "open": 68.11, "high": 68.11, "low": 66.92, "tick": "up", "last_trade_price": 67.95, "last_trade_time": "2026-11-06T14:28:49", "percent_change": -2.3005, "prev_day_close": 67.8499984741211}, {"option": "LOW280121P00170000", "bid": 7.2, "bid_size": 97.0, "ask": 8.9, "ask_size": 229.0, "iv": 0.342, "open_interest": 573.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.003, "vega": 0.5841, "theta": -0.0219, "rho": -0.4772, "theo": 8.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.97, "last_trade_time": "2026-11-05T13:41:39", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "LOW280121C00175000", "bid": 62.9, "bid_size": 6.0, "ask": 65.8, "ask_size": 72.0, "iv": 0.3523, "open_interest": 9.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0031, "vega": 0.6196, "theta": -0.0159, "rho": 1.4336, "theo": 63.6878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.85, "last_trade_time": "2026-11-02T11:52:37", "percent_change": 0.0, "prev_day_close": 64.3500022888184}, {"option": "LOW280121P00175000", "bid": 8.1, "bid_size": 111.0, "ask": 10.3, "ask_size": 146.0, "iv": 0.3394, "open_interest": 34.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0032, "vega": 0.6266, "theta": -0.0233, "rho": -0.5305, "theo": 9.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-03T11:59:25", "percent_change": 0.0, "prev_day_close": 9.2000002861023}, {"option": "LOW280121C00180000", "bid": 59.4, "bid_size": 12.0, "ask": 62.3, "ask_size": 233.0, "iv": 0.3488, "open_interest": 78.0, "volume": 0.0, "delta": 0.812, "gamma": 0.0033, "vega": 0.6554, "theta": -0.0177, "rho": 1.4297, "theo": 60.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.6, "last_trade_time": "2026-11-05T09:34:18", "percent_change": 0.0, "prev_day_close": 60.8500003814697}, {"option": "LOW280121P00180000", "bid": 9.5, "bid_size": 95.0, "ask": 11.7, "ask_size": 159.0, "iv": 0.339, "open_interest": 70.0, "volume": 0.0, "delta": -0.1965, "gamma": 0.0034, "vega": 0.6681, "theta": -0.0247, "rho": -0.5838, "theo": 10.6271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-05T11:35:33", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "LOW280121C00185000", "bid": 55.0, "bid_size": 121.0, "ask": 59.5, "ask_size": 74.0, "iv": 0.343, "open_interest": 34.0, "volume": 0.0, "delta": 0.7923, "gamma": 0.0035, "vega": 0.6802, "theta": -0.0196, "rho": 1.4388, "theo": 56.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-19T10:23:13", "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "LOW280121P00185000", "bid": 9.9, "bid_size": 408.0, "ask": 13.1, "ask_size": 306.0, "iv": 0.3297, "open_interest": 421.0, "volume": 0.0, "delta": -0.2171, "gamma": 0.0037, "vega": 0.7071, "theta": -0.026, "rho": -0.6417, "theo": 12.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T09:33:22", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "LOW280121C00190000", "bid": 52.7, "bid_size": 51.0, "ask": 55.4, "ask_size": 140.0, "iv": 0.3413, "open_interest": 74.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0038, "vega": 0.736, "theta": -0.0213, "rho": 1.3971, "theo": 53.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.15, "last_trade_time": "2026-11-02T15:37:42", "percent_change": 0.0, "prev_day_close": 54.0500011444092}, {"option": "LOW280121P00190000", "bid": 12.4, "bid_size": 57.0, "ask": 14.5, "ask_size": 232.0, "iv": 0.3337, "open_interest": 123.0, "volume": 0.0, "delta": -0.2386, "gamma": 0.0039, "vega": 0.7456, "theta": -0.0272, "rho": -0.698, "theo": 13.543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.8, "last_trade_time": "2026-11-05T13:41:39", "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "LOW280121C00195000", "bid": 49.2, "bid_size": 156.0, "ask": 52.4, "ask_size": 124.0, "iv": 0.3374, "open_interest": 34.0, "volume": 0.0, "delta": 0.7503, "gamma": 0.004, "vega": 0.765, "theta": -0.0228, "rho": 1.3886, "theo": 50.4517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.69, "last_trade_time": "2026-11-04T10:07:50", "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "LOW280121P00195000", "bid": 14.1, "bid_size": 42.0, "ask": 16.2, "ask_size": 122.0, "iv": 0.3325, "open_interest": 23.0, "volume": 1.0, "delta": -0.2609, "gamma": 0.0041, "vega": 0.78, "theta": -0.0284, "rho": -0.7621, "theo": 15.1771, "change": 0.66, "open": 15.01, "high": 15.01, "low": 15.01, "tick": "down", "last_trade_price": 15.01, "last_trade_time": "2026-11-06T12:41:22", "percent_change": 4.5993, "prev_day_close": 15.1500005722046}, {"option": "LOW280121C00200000", "bid": 46.1, "bid_size": 185.0, "ask": 49.3, "ask_size": 342.0, "iv": 0.3346, "open_interest": 142.0, "volume": 0.0, "delta": 0.7283, "gamma": 0.0042, "vega": 0.8053, "theta": -0.0244, "rho": 1.3876, "theo": 47.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.81, "last_trade_time": "2026-11-05T14:39:15", "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "LOW280121P00200000", "bid": 15.6, "bid_size": 206.0, "ask": 17.9, "ask_size": 228.0, "iv": 0.3285, "open_interest": 83.0, "volume": 1.0, "delta": -0.2841, "gamma": 0.0044, "vega": 0.8136, "theta": -0.0294, "rho": -0.8159, "theo": 16.9287, "change": 1.45, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T09:32:06", "percent_change": 9.32476, "prev_day_close": 16.75}, {"option": "LOW280121C00210000", "bid": 40.8, "bid_size": 73.0, "ask": 43.3, "ask_size": 160.0, "iv": 0.3308, "open_interest": 150.0, "volume": 0.0, "delta": 0.6823, "gamma": 0.0045, "vega": 0.8554, "theta": -0.0269, "rho": 1.3202, "theo": 41.685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-11-05T14:17:13", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "LOW280121P00210000", "bid": 19.5, "bid_size": 144.0, "ask": 21.8, "ask_size": 192.0, "iv": 0.3248, "open_interest": 717.0, "volume": 0.0, "delta": -0.3326, "gamma": 0.0048, "vega": 0.8694, "theta": -0.031, "rho": -0.9361, "theo": 20.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-04T15:07:35", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "LOW280121C00220000", "bid": 35.8, "bid_size": 37.0, "ask": 37.5, "ask_size": 208.0, "iv": 0.3249, "open_interest": 1036.0, "volume": 4.0, "delta": 0.6346, "gamma": 0.0048, "vega": 0.9057, "theta": -0.0288, "rho": 1.2411, "theo": 36.42, "change": -1.6, "open": 36.6, "high": 36.6, "low": 36.55, "tick": "down", "last_trade_price": 36.55, "last_trade_time": "2026-11-06T15:03:06", "percent_change": -4.19397, "prev_day_close": 36.6499996185303}, {"option": "LOW280121P00220000", "bid": 23.9, "bid_size": 147.0, "ask": 26.2, "ask_size": 181.0, "iv": 0.321, "open_interest": 263.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0051, "vega": 0.9118, "theta": -0.0322, "rho": -1.0522, "theo": 25.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.73, "last_trade_time": "2026-11-05T09:58:02", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "LOW280121C00230000", "bid": 30.6, "bid_size": 139.0, "ask": 33.2, "ask_size": 461.0, "iv": 0.3216, "open_interest": 817.0, "volume": 0.0, "delta": 0.5857, "gamma": 0.0051, "vega": 0.9378, "theta": -0.0302, "rho": 1.1637, "theo": 31.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T09:57:16", "percent_change": 0.0, "prev_day_close": 31.9000005722046}, {"option": "LOW280121P00230000", "bid": 28.8, "bid_size": 167.0, "ask": 31.1, "ask_size": 172.0, "iv": 0.3173, "open_interest": 121.0, "volume": 7.0, "delta": -0.4363, "gamma": 0.0054, "vega": 0.9374, "theta": -0.0328, "rho": -1.1507, "theo": 30.0526, "change": 0.75, "open": 29.2, "high": 29.2, "low": 29.2, "tick": "up", "last_trade_price": 29.2, "last_trade_time": "2026-11-06T09:32:01", "percent_change": 2.6362, "prev_day_close": 29.9499998092651}, {"option": "LOW280121C00240000", "bid": 26.6, "bid_size": 76.0, "ask": 28.5, "ask_size": 373.0, "iv": 0.3175, "open_interest": 1935.0, "volume": 1.0, "delta": 0.5365, "gamma": 0.0052, "vega": 0.9558, "theta": -0.0309, "rho": 1.1155, "theo": 27.2652, "change": -1.7, "open": 27.3, "high": 27.3, "low": 27.3, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-11-06T11:24:47", "percent_change": -5.86207, "prev_day_close": 27.5500001907349}, {"option": "LOW280121P00240000", "bid": 34.1, "bid_size": 167.0, "ask": 36.5, "ask_size": 163.0, "iv": 0.3131, "open_interest": 826.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0057, "vega": 0.9462, "theta": -0.0329, "rho": -1.2425, "theo": 35.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.69, "last_trade_time": "2026-11-05T11:01:19", "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "LOW280121C00250000", "bid": 22.5, "bid_size": 138.0, "ask": 24.4, "ask_size": 182.0, "iv": 0.3116, "open_interest": 921.0, "volume": 9.0, "delta": 0.4877, "gamma": 0.0053, "vega": 0.958, "theta": -0.0311, "rho": 1.009, "theo": 23.3855, "change": -1.4, "open": 21.9, "high": 23.6, "low": 21.9, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-06T11:40:58", "percent_change": -5.62249, "prev_day_close": 23.4499998092651}, {"option": "LOW280121P00250000", "bid": 39.6, "bid_size": 160.0, "ask": 42.4, "ask_size": 151.0, "iv": 0.3073, "open_interest": 139.0, "volume": 0.0, "delta": -0.545, "gamma": 0.0059, "vega": 0.9386, "theta": -0.0325, "rho": -1.3179, "theo": 41.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.41, "last_trade_time": "2026-11-05T11:01:19", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "LOW280121C00260000", "bid": 18.5, "bid_size": 259.0, "ask": 21.2, "ask_size": 246.0, "iv": 0.3068, "open_interest": 82.0, "volume": 1.0, "delta": 0.4399, "gamma": 0.0053, "vega": 0.9458, "theta": -0.0308, "rho": 0.9167, "theo": 19.9192, "change": -3.05, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T09:46:08", "percent_change": -14.1531, "prev_day_close": 19.8500003814697}, {"option": "LOW280121P00260000", "bid": 46.5, "bid_size": 120.0, "ask": 48.9, "ask_size": 129.0, "iv": 0.307, "open_interest": 98.0, "volume": 0.0, "delta": -0.5996, "gamma": 0.006, "vega": 0.9089, "theta": -0.0316, "rho": -1.3471, "theo": 47.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-07-01T13:06:06", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "LOW280121C00270000", "bid": 16.2, "bid_size": 146.0, "ask": 17.8, "ask_size": 122.0, "iv": 0.3056, "open_interest": 257.0, "volume": 1.0, "delta": 0.3939, "gamma": 0.0052, "vega": 0.9316, "theta": -0.03, "rho": 0.8585, "theo": 16.8841, "change": -1.72, "open": 16.98, "high": 16.98, "low": 16.98, "tick": "down", "last_trade_price": 16.98, "last_trade_time": "2026-11-06T15:03:06", "percent_change": -9.19786, "prev_day_close": 17.0}, {"option": "LOW280121P00270000", "bid": 53.2, "bid_size": 125.0, "ask": 55.8, "ask_size": 118.0, "iv": 0.3026, "open_interest": 101.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.006, "vega": 0.8618, "theta": -0.0301, "rho": -1.3627, "theo": 54.647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.94, "last_trade_time": "2026-09-24T11:53:03", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "LOW280121C00280000", "bid": 13.1, "bid_size": 176.0, "ask": 15.6, "ask_size": 171.0, "iv": 0.3026, "open_interest": 202.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0051, "vega": 0.8903, "theta": -0.0288, "rho": 0.752, "theo": 14.2522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T11:37:51", "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "LOW280121P00280000", "bid": 60.5, "bid_size": 97.0, "ask": 63.3, "ask_size": 98.0, "iv": 0.2999, "open_interest": 28.0, "volume": 0.0, "delta": -0.7057, "gamma": 0.006, "vega": 0.8044, "theta": -0.0281, "rho": -1.3537, "theo": 62.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.3, "last_trade_time": "2026-04-07T12:25:45", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "LOW280121C00290000", "bid": 10.8, "bid_size": 391.0, "ask": 13.4, "ask_size": 309.0, "iv": 0.3007, "open_interest": 162.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0049, "vega": 0.8454, "theta": -0.0273, "rho": 0.6665, "theo": 11.9622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-11-05T12:28:26", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "LOW280121P00290000", "bid": 68.2, "bid_size": 59.0, "ask": 72.5, "ask_size": 65.0, "iv": 0.3057, "open_interest": 56.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.0059, "vega": 0.7178, "theta": -0.026, "rho": -1.2851, "theo": 69.8753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.8, "last_trade_time": "2026-10-22T10:21:10", "percent_change": 0.0, "prev_day_close": 69.75}, {"option": "LOW280121C00300000", "bid": 8.9, "bid_size": 396.0, "ask": 11.1, "ask_size": 219.0, "iv": 0.2966, "open_interest": 287.0, "volume": 0.0, "delta": 0.2719, "gamma": 0.0046, "vega": 0.8041, "theta": -0.0256, "rho": 0.6044, "theo": 10.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-11-05T12:28:26", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "LOW280121P00300000", "bid": 76.0, "bid_size": 32.0, "ask": 80.5, "ask_size": 49.0, "iv": 0.2987, "open_interest": 26.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.006, "vega": 0.6222, "theta": -0.0245, "rho": -1.171, "theo": 78.1397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.31, "last_trade_time": "2026-10-26T10:41:31", "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "LOW280121C00310000", "bid": 7.2, "bid_size": 446.0, "ask": 9.4, "ask_size": 268.0, "iv": 0.2941, "open_interest": 99.0, "volume": 0.0, "delta": 0.2376, "gamma": 0.0043, "vega": 0.7437, "theta": -0.0238, "rho": 0.5212, "theo": 8.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-11-05T13:38:23", "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "LOW280121P00310000", "bid": 85.0, "bid_size": 53.0, "ask": 88.3, "ask_size": 5.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.8558, "gamma": 0.0063, "vega": 0.5186, "theta": -0.0242, "rho": -0.9486, "theo": 86.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.65, "last_trade_time": "2026-08-26T12:43:52", "percent_change": 0.0, "prev_day_close": 86.75}, {"option": "LOW280121C00320000", "bid": 5.3, "bid_size": 141.0, "ask": 8.9, "ask_size": 123.0, "iv": 0.2954, "open_interest": 171.0, "volume": 0.0, "delta": 0.2066, "gamma": 0.004, "vega": 0.7023, "theta": -0.0219, "rho": 0.4777, "theo": 6.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-10-15T09:30:54", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "LOW280121P00320000", "bid": 94.0, "bid_size": 52.0, "ask": 97.6, "ask_size": 40.0, "iv": 0.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.9051, "gamma": 0.0066, "vega": 0.3889, "theta": -0.0243, "rho": -0.7203, "theo": 95.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-08-06T15:33:21", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "LOW280121C00330000", "bid": 4.3, "bid_size": 250.0, "ask": 8.5, "ask_size": 313.0, "iv": 0.3017, "open_interest": 419.0, "volume": 0.0, "delta": 0.1794, "gamma": 0.0037, "vega": 0.633, "theta": -0.02, "rho": 0.4, "theo": 5.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-27T09:34:48", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "LOW280121P00330000", "bid": 103.5, "bid_size": 41.0, "ask": 106.9, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0056, "vega": 0.1792, "theta": -0.0279, "rho": -0.344, "theo": 105.4319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "LOW280121C00340000", "bid": 3.4, "bid_size": 291.0, "ask": 7.2, "ask_size": 291.0, "iv": 0.2995, "open_interest": 103.0, "volume": 0.0, "delta": 0.1551, "gamma": 0.0034, "vega": 0.5847, "theta": -0.0182, "rho": 0.3454, "theo": 4.8457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.38, "last_trade_time": "2026-11-04T09:36:14", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "LOW280121P00340000", "bid": 113.0, "bid_size": 52.0, "ask": 117.5, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0028, "vega": 0.0318, "theta": -0.0301, "rho": 0.0, "theo": 115.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-01-23T10:25:49", "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "LOW280121C00350000", "bid": 2.9, "bid_size": 115.0, "ask": 5.7, "ask_size": 103.0, "iv": 0.296, "open_interest": 71.0, "volume": 0.0, "delta": 0.1342, "gamma": 0.0031, "vega": 0.5253, "theta": -0.0165, "rho": 0.3027, "theo": 4.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T09:42:00", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "LOW280121P00350000", "bid": 123.0, "bid_size": 26.0, "ask": 126.8, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 125.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "LOW280121C00360000", "bid": 2.4, "bid_size": 246.0, "ask": 4.8, "ask_size": 236.0, "iv": 0.2957, "open_interest": 47.0, "volume": 0.0, "delta": 0.1157, "gamma": 0.0028, "vega": 0.4797, "theta": -0.0148, "rho": 0.2597, "theo": 3.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-02T12:11:02", "percent_change": 0.0, "prev_day_close": 3.60000014305115}, {"option": "LOW280121P00360000", "bid": 133.0, "bid_size": 26.0, "ask": 137.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 135.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "LOW280121C00370000", "bid": 1.6, "bid_size": 161.0, "ask": 4.4, "ask_size": 177.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": 0.1, "gamma": 0.0025, "vega": 0.4283, "theta": -0.0134, "rho": 0.227, "theo": 2.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "LOW280121P00370000", "bid": 143.0, "bid_size": 27.0, "ask": 147.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 145.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "LOW280121C00380000", "bid": 1.2, "bid_size": 163.0, "ask": 3.9, "ask_size": 168.0, "iv": 0.2958, "open_interest": 8.0, "volume": 0.0, "delta": 0.0863, "gamma": 0.0022, "vega": 0.3912, "theta": -0.012, "rho": 0.1948, "theo": 2.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T10:43:09", "percent_change": 0.0, "prev_day_close": 2.44999998807907}, {"option": "LOW280121P00380000", "bid": 153.0, "bid_size": 26.0, "ask": 157.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 155.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "LOW280121C00390000", "bid": 1.15, "bid_size": 83.0, "ask": 2.8, "ask_size": 82.0, "iv": 0.2907, "open_interest": 4.0, "volume": 0.0, "delta": 0.0748, "gamma": 0.002, "vega": 0.3458, "theta": -0.0108, "rho": 0.17, "theo": 2.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-31T15:37:53", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "LOW280121P00390000", "bid": 163.0, "bid_size": 26.0, "ask": 167.0, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 165.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "LOW280121C00400000", "bid": 0.9, "bid_size": 210.0, "ask": 3.5, "ask_size": 221.0, "iv": 0.3081, "open_interest": 64.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.0018, "vega": 0.3158, "theta": -0.0097, "rho": 0.1532, "theo": 1.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-12T12:19:46", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "LOW280121P00400000", "bid": 173.0, "bid_size": 26.0, "ask": 177.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 175.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 175.0}, {"option": "LOW280121C00410000", "bid": 0.7, "bid_size": 88.0, "ask": 2.3, "ask_size": 85.0, "iv": 0.2954, "open_interest": 0.0, "volume": 0.0, "delta": 0.0564, "gamma": 0.0016, "vega": 0.2786, "theta": -0.0087, "rho": 0.1282, "theo": 1.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "LOW280121P00410000", "bid": 183.0, "bid_size": 27.0, "ask": 187.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 185.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 185.150001525879}, {"option": "LOW280121C00420000", "bid": 0.1, "bid_size": 192.0, "ask": 2.65, "ask_size": 190.0, "iv": 0.3001, "open_interest": 7.0, "volume": 0.0, "delta": 0.0492, "gamma": 0.0014, "vega": 0.2522, "theta": -0.0078, "rho": 0.1135, "theo": 1.2466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-06T09:48:05", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "LOW280121P00420000", "bid": 193.0, "bid_size": 26.0, "ask": 197.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 195.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.0}, {"option": "LOW280121C00430000", "bid": 0.05, "bid_size": 299.0, "ask": 2.75, "ask_size": 287.0, "iv": 0.3103, "open_interest": 145.0, "volume": 0.0, "delta": 0.043, "gamma": 0.0013, "vega": 0.2294, "theta": -0.007, "rho": 0.0978, "theo": 1.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-12T14:35:21", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "LOW280121P00430000", "bid": 203.0, "bid_size": 27.0, "ask": 207.0, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 205.27, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "LOW290119C00090000", "bid": 134.5, "bid_size": 28.0, "ask": 138.5, "ask_size": 27.0, "iv": 0.3954, "open_interest": 1.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0004, "vega": 0.1587, "theta": 0.0, "rho": 0.9132, "theo": 136.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.12, "last_trade_time": "2026-10-12T13:51:42", "percent_change": 0.0, "prev_day_close": 136.75}, {"option": "LOW290119P00090000", "bid": 0.85, "bid_size": 57.0, "ask": 2.2, "ask_size": 77.0, "iv": 0.397, "open_interest": 0.0, "volume": 1.0, "delta": -0.0245, "gamma": 0.0005, "vega": 0.1879, "theta": -0.0042, "rho": -0.14, "theo": 1.391, "change": -0.025, "open": 1.1, "high": 1.1, "low": 1.1, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-06T15:56:14", "percent_change": -2.22222, "prev_day_close": 1.52500000596046}, {"option": "LOW290119C00095000", "bid": 130.0, "bid_size": 62.0, "ask": 134.0, "ask_size": 26.0, "iv": 0.3859, "open_interest": 0.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0005, "vega": 0.1987, "theta": 0.0, "rho": 1.2101, "theo": 131.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.449996948242}, {"option": "LOW290119P00095000", "bid": 0.05, "bid_size": 68.0, "ask": 3.6, "ask_size": 111.0, "iv": 0.3913, "open_interest": 2.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0005, "vega": 0.2147, "theta": -0.0048, "rho": -0.1653, "theo": 1.6429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-09-30T13:28:01", "percent_change": 0.0, "prev_day_close": 1.49999994039536}, {"option": "LOW290119C00100000", "bid": 125.5, "bid_size": 60.0, "ask": 130.0, "ask_size": 50.0, "iv": 0.3832, "open_interest": 2.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0006, "vega": 0.2333, "theta": 0.0, "rho": 1.4664, "theo": 127.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 107.75, "last_trade_time": "2026-10-22T15:33:32", "percent_change": 0.0, "prev_day_close": 128.25}, {"option": "LOW290119P00100000", "bid": 0.15, "bid_size": 52.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.3883, "open_interest": 11.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0006, "vega": 0.2438, "theta": -0.0054, "rho": -0.1929, "theo": 1.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-30T13:37:49", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "LOW290119C00105000", "bid": 122.4, "bid_size": 41.0, "ask": 126.0, "ask_size": 54.0, "iv": 0.4008, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0007, "vega": 0.2704, "theta": 0.0, "rho": 1.8489, "theo": 123.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.25}, {"option": "LOW290119P00105000", "bid": 0.6, "bid_size": 51.0, "ask": 4.8, "ask_size": 53.0, "iv": 0.386, "open_interest": 20.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0007, "vega": 0.2767, "theta": -0.006, "rho": -0.2259, "theo": 2.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-28T15:16:59", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "LOW290119C00110000", "bid": 117.5, "bid_size": 60.0, "ask": 121.5, "ask_size": 26.0, "iv": 0.3747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9583, "gamma": 0.0008, "vega": 0.3056, "theta": 0.0, "rho": 2.0097, "theo": 119.2461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.0}, {"option": "LOW290119P00110000", "bid": 1.5, "bid_size": 51.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.3902, "open_interest": 7.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0008, "vega": 0.3114, "theta": -0.0067, "rho": -0.2602, "theo": 2.6808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-10-21T15:51:51", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "LOW290119C00115000", "bid": 113.5, "bid_size": 52.0, "ask": 117.5, "ask_size": 50.0, "iv": 0.3707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0009, "vega": 0.3421, "theta": 0.0, "rho": 2.0656, "theo": 115.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "LOW290119P00115000", "bid": 1.0, "bid_size": 65.0, "ask": 5.5, "ask_size": 108.0, "iv": 0.3653, "open_interest": 2.0, "volume": 0.0, "delta": -0.0527, "gamma": 0.0009, "vega": 0.3487, "theta": -0.0074, "rho": -0.2986, "theo": 3.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-10-02T15:28:20", "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "LOW290119C00120000", "bid": 109.9, "bid_size": 57.0, "ask": 114.0, "ask_size": 57.0, "iv": 0.3769, "open_interest": 3.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.001, "vega": 0.3808, "theta": 0.0, "rho": 2.1171, "theo": 111.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.0, "last_trade_time": "2026-10-28T15:40:36", "percent_change": 0.0, "prev_day_close": 112.0}, {"option": "LOW290119P00120000", "bid": 2.65, "bid_size": 99.0, "ask": 6.0, "ask_size": 106.0, "iv": 0.3751, "open_interest": 8.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0011, "vega": 0.3891, "theta": -0.0081, "rho": -0.3428, "theo": 3.6597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T11:51:51", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "LOW290119C00125000", "bid": 106.5, "bid_size": 43.0, "ask": 110.0, "ask_size": 55.0, "iv": 0.3766, "open_interest": 3.0, "volume": 0.0, "delta": 0.9356, "gamma": 0.0012, "vega": 0.422, "theta": 0.0, "rho": 2.1627, "theo": 107.3115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.69, "last_trade_time": "2026-10-22T11:37:13", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "LOW290119P00125000", "bid": 2.0, "bid_size": 58.0, "ask": 7.0, "ask_size": 81.0, "iv": 0.3607, "open_interest": 1.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0012, "vega": 0.4301, "theta": -0.0089, "rho": -0.3918, "theo": 4.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-02T12:46:45", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "LOW290119C00130000", "bid": 101.5, "bid_size": 55.0, "ask": 106.0, "ask_size": 42.0, "iv": 0.3579, "open_interest": 4.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0013, "vega": 0.464, "theta": 0.0, "rho": 2.2038, "theo": 103.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.4, "last_trade_time": "2026-10-01T11:07:38", "percent_change": 0.0, "prev_day_close": 104.25}, {"option": "LOW290119P00130000", "bid": 3.9, "bid_size": 171.0, "ask": 5.8, "ask_size": 169.0, "iv": 0.3506, "open_interest": 3.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.0013, "vega": 0.4736, "theta": -0.0098, "rho": -0.4419, "theo": 4.9039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T10:52:56", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "LOW290119C00135000", "bid": 98.5, "bid_size": 52.0, "ask": 102.0, "ask_size": 54.0, "iv": 0.3598, "open_interest": 1.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0014, "vega": 0.5078, "theta": -0.0004, "rho": 2.2399, "theo": 99.6946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-10-07T12:22:28", "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "LOW290119P00135000", "bid": 4.6, "bid_size": 49.0, "ask": 6.6, "ask_size": 88.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0015, "vega": 0.5187, "theta": -0.0106, "rho": -0.5014, "theo": 5.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "LOW290119C00140000", "bid": 95.0, "bid_size": 57.0, "ask": 98.5, "ask_size": 73.0, "iv": 0.3598, "open_interest": 12.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0016, "vega": 0.5528, "theta": -0.0017, "rho": 2.2699, "theo": 95.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.5, "last_trade_time": "2026-10-09T14:19:26", "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "LOW290119P00140000", "bid": 4.0, "bid_size": 105.0, "ask": 9.0, "ask_size": 120.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0997, "gamma": 0.0016, "vega": 0.5638, "theta": -0.0115, "rho": -0.5602, "theo": 6.4678, "change": 0.0, "open": 0.0, "high": 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": "LOW290119C00145000", "bid": 91.5, "bid_size": 43.0, "ask": 95.0, "ask_size": 94.0, "iv": 0.3584, "open_interest": 0.0, "volume": 0.0, "delta": 0.895, "gamma": 0.0017, "vega": 0.5977, "theta": -0.0029, "rho": 2.2957, "theo": 92.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.37, "last_trade_time": "2026-10-20T10:43:26", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "LOW290119P00145000", "bid": 6.0, "bid_size": 131.0, "ask": 8.7, "ask_size": 133.0, "iv": 0.3436, "open_interest": 60.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0018, "vega": 0.6106, "theta": -0.0123, "rho": -0.6239, "theo": 7.3657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.92, "last_trade_time": "2026-10-15T09:36:03", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "LOW290119C00150000", "bid": 88.0, "bid_size": 86.0, "ask": 91.1, "ask_size": 152.0, "iv": 0.3527, "open_interest": 42.0, "volume": 0.0, "delta": 0.8831, "gamma": 0.0018, "vega": 0.6434, "theta": -0.0042, "rho": 2.3164, "theo": 88.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.0, "last_trade_time": "2026-11-05T10:06:20", "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "LOW290119P00150000", "bid": 6.0, "bid_size": 68.0, "ask": 10.5, "ask_size": 108.0, "iv": 0.3401, "open_interest": 63.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0019, "vega": 0.6576, "theta": -0.0132, "rho": -0.6919, "theo": 8.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-10-23T14:58:00", "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "LOW290119C00155000", "bid": 84.1, "bid_size": 69.0, "ask": 87.6, "ask_size": 85.0, "iv": 0.3464, "open_interest": 9.0, "volume": 0.0, "delta": 0.8706, "gamma": 0.002, "vega": 0.6894, "theta": -0.0055, "rho": 2.3311, "theo": 85.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.25, "last_trade_time": "2026-11-05T15:29:14", "percent_change": 0.0, "prev_day_close": 85.8499984741211}, {"option": "LOW290119P00155000", "bid": 7.5, "bid_size": 102.0, "ask": 10.7, "ask_size": 111.0, "iv": 0.3349, "open_interest": 1.0, "volume": 0.0, "delta": -0.1371, "gamma": 0.0021, "vega": 0.7035, "theta": -0.014, "rho": -0.7599, "theo": 9.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.75, "last_trade_time": "2026-09-17T15:35:00", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "LOW290119C00160000", "bid": 80.0, "bid_size": 71.0, "ask": 84.5, "ask_size": 76.0, "iv": 0.3409, "open_interest": 12.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0021, "vega": 0.7343, "theta": -0.0067, "rho": 2.3421, "theo": 82.0086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.85, "last_trade_time": "2026-10-22T12:37:20", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "LOW290119P00160000", "bid": 8.6, "bid_size": 99.0, "ask": 11.7, "ask_size": 93.0, "iv": 0.3318, "open_interest": 16.0, "volume": 0.0, "delta": -0.151, "gamma": 0.0022, "vega": 0.7505, "theta": -0.0149, "rho": -0.8343, "theo": 10.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:02:11", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "LOW290119C00165000", "bid": 76.5, "bid_size": 58.0, "ask": 81.0, "ask_size": 44.0, "iv": 0.3361, "open_interest": 2.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0023, "vega": 0.779, "theta": -0.0079, "rho": 2.3485, "theo": 78.7192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.45, "last_trade_time": "2026-09-30T15:20:53", "percent_change": 0.0, "prev_day_close": 79.3499984741211}, {"option": "LOW290119P00165000", "bid": 9.5, "bid_size": 118.0, "ask": 13.1, "ask_size": 93.0, "iv": 0.3289, "open_interest": 2.0, "volume": 0.0, "delta": -0.1655, "gamma": 0.0024, "vega": 0.7967, "theta": -0.0157, "rho": -0.9085, "theo": 11.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-10-20T15:15:05", "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "LOW290119C00170000", "bid": 73.5, "bid_size": 52.0, "ask": 77.9, "ask_size": 48.0, "iv": 0.3361, "open_interest": 4.0, "volume": 0.0, "delta": 0.8294, "gamma": 0.0024, "vega": 0.8232, "theta": -0.0091, "rho": 2.349, "theo": 75.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-10-08T10:49:09", "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "LOW290119P00170000", "bid": 10.5, "bid_size": 147.0, "ask": 15.1, "ask_size": 132.0, "iv": 0.3293, "open_interest": 13.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0025, "vega": 0.8403, "theta": -0.0165, "rho": -0.9895, "theo": 13.1779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-10-09T14:03:14", "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "LOW290119C00175000", "bid": 70.5, "bid_size": 54.0, "ask": 74.5, "ask_size": 57.0, "iv": 0.3333, "open_interest": 9.0, "volume": 0.0, "delta": 0.8146, "gamma": 0.0025, "vega": 0.8657, "theta": -0.0102, "rho": 2.3461, "theo": 72.4008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.9, "last_trade_time": "2026-11-02T09:53:51", "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "LOW290119P00175000", "bid": 12.0, "bid_size": 135.0, "ask": 16.0, "ask_size": 105.0, "iv": 0.3252, "open_interest": 3.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0027, "vega": 0.8842, "theta": -0.0173, "rho": -1.0671, "theo": 14.6141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-15T15:31:30", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "LOW290119C00180000", "bid": 68.5, "bid_size": 21.0, "ask": 71.5, "ask_size": 97.0, "iv": 0.3375, "open_interest": 12.0, "volume": 0.0, "delta": 0.7994, "gamma": 0.0027, "vega": 0.9068, "theta": -0.0113, "rho": 2.3397, "theo": 69.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.27, "last_trade_time": "2026-10-22T12:52:07", "percent_change": 0.0, "prev_day_close": 70.0999984741211}, {"option": "LOW290119P00180000", "bid": 15.0, "bid_size": 150.0, "ask": 17.1, "ask_size": 150.0, "iv": 0.3294, "open_interest": 6.0, "volume": 0.0, "delta": -0.213, "gamma": 0.0028, "vega": 0.9264, "theta": -0.018, "rho": -1.147, "theo": 16.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.11, "last_trade_time": "2026-11-04T11:06:11", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "LOW290119C00185000", "bid": 64.5, "bid_size": 94.0, "ask": 68.5, "ask_size": 65.0, "iv": 0.3297, "open_interest": 7.0, "volume": 1.0, "delta": 0.7837, "gamma": 0.0028, "vega": 0.9469, "theta": -0.0124, "rho": 2.3277, "theo": 66.4309, "change": -3.2, "open": 65.2, "high": 65.2, "low": 65.2, "tick": "up", "last_trade_price": 65.2, "last_trade_time": "2026-11-06T15:13:14", "percent_change": -4.67836, "prev_day_close": 67.0999984741211}, {"option": "LOW290119P00185000", "bid": 16.5, "bid_size": 187.0, "ask": 18.8, "ask_size": 137.0, "iv": 0.3276, "open_interest": 5.0, "volume": 0.0, "delta": -0.23, "gamma": 0.003, "vega": 0.9666, "theta": -0.0188, "rho": -1.224, "theo": 17.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-02T15:05:35", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "LOW290119C00190000", "bid": 61.0, "bid_size": 196.0, "ask": 66.0, "ask_size": 232.0, "iv": 0.3266, "open_interest": 88.0, "volume": 4.0, "delta": 0.7677, "gamma": 0.0029, "vega": 0.9849, "theta": -0.0134, "rho": 2.3122, "theo": 63.5787, "change": -3.01, "open": 62.45, "high": 62.69, "low": 62.45, "tick": "up", "last_trade_price": 62.69, "last_trade_time": "2026-11-06T15:13:14", "percent_change": -4.58143, "prev_day_close": 64.25}, {"option": "LOW290119P00190000", "bid": 18.3, "bid_size": 139.0, "ask": 20.5, "ask_size": 123.0, "iv": 0.3263, "open_interest": 9.0, "volume": 0.0, "delta": -0.2475, "gamma": 0.0032, "vega": 1.004, "theta": -0.0194, "rho": -1.3088, "theo": 19.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-05T09:30:04", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "LOW290119C00195000", "bid": 59.5, "bid_size": 97.0, "ask": 62.9, "ask_size": 132.0, "iv": 0.3298, "open_interest": 22.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0031, "vega": 1.0207, "theta": -0.0143, "rho": 2.2945, "theo": 60.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.56, "last_trade_time": "2026-11-04T12:11:36", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "LOW290119P00195000", "bid": 20.1, "bid_size": 145.0, "ask": 22.4, "ask_size": 154.0, "iv": 0.3251, "open_interest": 65.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.0033, "vega": 1.0407, "theta": -0.02, "rho": -1.3925, "theo": 21.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.84, "last_trade_time": "2026-10-23T11:26:40", "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "LOW290119C00200000", "bid": 57.2, "bid_size": 95.0, "ask": 60.2, "ask_size": 301.0, "iv": 0.3299, "open_interest": 505.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0032, "vega": 1.0547, "theta": -0.0152, "rho": 2.2725, "theo": 58.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.29, "last_trade_time": "2026-11-05T13:41:39", "percent_change": 0.0, "prev_day_close": 58.7000007629394}, {"option": "LOW290119P00200000", "bid": 22.1, "bid_size": 86.0, "ask": 24.3, "ask_size": 154.0, "iv": 0.3239, "open_interest": 5.0, "volume": 0.0, "delta": -0.2839, "gamma": 0.0034, "vega": 1.0741, "theta": -0.0206, "rho": -1.4714, "theo": 23.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.73, "last_trade_time": "2026-11-02T10:14:50", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "LOW290119C00210000", "bid": 51.7, "bid_size": 126.0, "ask": 55.0, "ask_size": 263.0, "iv": 0.3246, "open_interest": 11.0, "volume": 1.0, "delta": 0.7005, "gamma": 0.0034, "vega": 1.116, "theta": -0.0168, "rho": 2.2185, "theo": 53.0412, "change": -0.75, "open": 54.0, "high": 54.0, "low": 54.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-06T10:34:23", "percent_change": -1.36986, "prev_day_close": 53.3500003814697}, {"option": "LOW290119P00210000", "bid": 26.2, "bid_size": 86.0, "ask": 28.5, "ask_size": 145.0, "iv": 0.3213, "open_interest": 5.0, "volume": 0.0, "delta": -0.322, "gamma": 0.0037, "vega": 1.1323, "theta": -0.0217, "rho": -1.6265, "theo": 27.4146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-11-05T10:12:20", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "LOW290119C00220000", "bid": 47.0, "bid_size": 125.0, "ask": 50.3, "ask_size": 325.0, "iv": 0.3224, "open_interest": 153.0, "volume": 0.0, "delta": 0.6658, "gamma": 0.0036, "vega": 1.1676, "theta": -0.0182, "rho": 2.1547, "theo": 48.2861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.65, "last_trade_time": "2026-11-04T11:57:21", "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "LOW290119P00220000", "bid": 30.6, "bid_size": 140.0, "ask": 33.7, "ask_size": 164.0, "iv": 0.3208, "open_interest": 182.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.004, "vega": 1.179, "theta": -0.0225, "rho": -1.7735, "theo": 31.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.13, "last_trade_time": "2026-10-08T14:00:28", "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "LOW290119C00230000", "bid": 41.5, "bid_size": 61.0, "ask": 46.0, "ask_size": 63.0, "iv": 0.3159, "open_interest": 6.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0037, "vega": 1.2092, "theta": -0.0193, "rho": 2.0812, "theo": 43.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.2, "last_trade_time": "2026-10-13T09:33:40", "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "LOW290119P00230000", "bid": 35.3, "bid_size": 118.0, "ask": 38.1, "ask_size": 117.0, "iv": 0.3151, "open_interest": 5.0, "volume": 0.0, "delta": -0.4022, "gamma": 0.0042, "vega": 1.2129, "theta": -0.0232, "rho": -1.9129, "theo": 36.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.14, "last_trade_time": "2026-11-05T10:24:25", "percent_change": 0.0, "prev_day_close": 36.6999988555908}, {"option": "LOW290119C00240000", "bid": 38.8, "bid_size": 53.0, "ask": 41.7, "ask_size": 124.0, "iv": 0.3184, "open_interest": 22.0, "volume": 0.0, "delta": 0.5954, "gamma": 0.0039, "vega": 1.2406, "theta": -0.0202, "rho": 2.0006, "theo": 39.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.61, "last_trade_time": "2026-11-05T10:14:34", "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "LOW290119P00240000", "bid": 40.0, "bid_size": 55.0, "ask": 44.5, "ask_size": 59.0, "iv": 0.3145, "open_interest": 7.0, "volume": 0.0, "delta": -0.444, "gamma": 0.0045, "vega": 1.2328, "theta": -0.0236, "rho": -2.0288, "theo": 42.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.6, "last_trade_time": "2026-11-02T12:42:13", "percent_change": 0.0, "prev_day_close": 42.0500011444092}, {"option": "LOW290119C00250000", "bid": 33.5, "bid_size": 147.0, "ask": 38.0, "ask_size": 151.0, "iv": 0.3104, "open_interest": 10.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.004, "vega": 1.2619, "theta": -0.0208, "rho": 1.9138, "theo": 35.979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.33, "last_trade_time": "2026-11-04T12:56:17", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "LOW290119P00250000", "bid": 46.5, "bid_size": 111.0, "ask": 49.6, "ask_size": 132.0, "iv": 0.3129, "open_interest": 21.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0047, "vega": 1.2373, "theta": -0.0239, "rho": -2.1127, "theo": 47.9695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-05T14:40:20", "percent_change": 0.0, "prev_day_close": 48.0499992370606}, {"option": "LOW290119C00260000", "bid": 30.0, "bid_size": 148.0, "ask": 34.5, "ask_size": 153.0, "iv": 0.3082, "open_interest": 9.0, "volume": 0.0, "delta": 0.5259, "gamma": 0.004, "vega": 1.2735, "theta": -0.0212, "rho": 1.8233, "theo": 32.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-02T10:04:43", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "LOW290119P00260000", "bid": 52.0, "bid_size": 49.0, "ask": 56.5, "ask_size": 59.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": -0.5296, "gamma": 0.0049, "vega": 1.2295, "theta": -0.0241, "rho": -2.1922, "theo": 54.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "LOW290119C00270000", "bid": 27.0, "bid_size": 144.0, "ask": 31.2, "ask_size": 135.0, "iv": 0.3066, "open_interest": 94.0, "volume": 0.0, "delta": 0.4921, "gamma": 0.004, "vega": 1.2757, "theta": -0.0214, "rho": 1.7288, "theo": 29.2916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.65, "last_trade_time": "2026-11-04T10:25:52", "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "LOW290119P00270000", "bid": 58.5, "bid_size": 42.0, "ask": 63.0, "ask_size": 55.0, "iv": 0.3094, "open_interest": 0.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.005, "vega": 1.1973, "theta": -0.0241, "rho": -2.2015, "theo": 60.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "LOW290119C00280000", "bid": 24.0, "bid_size": 151.0, "ask": 28.5, "ask_size": 159.0, "iv": 0.3053, "open_interest": 26.0, "volume": 0.0, "delta": 0.4592, "gamma": 0.004, "vega": 1.2696, "theta": -0.0214, "rho": 1.6345, "theo": 26.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-11-04T09:33:58", "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "LOW290119P00280000", "bid": 65.7, "bid_size": 46.0, "ask": 68.7, "ask_size": 47.0, "iv": 0.3038, "open_interest": 0.0, "volume": 0.0, "delta": -0.6169, "gamma": 0.0052, "vega": 1.1614, "theta": -0.0239, "rho": -2.2002, "theo": 67.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.1999969482422}, {"option": "LOW290119C00290000", "bid": 21.5, "bid_size": 145.0, "ask": 26.0, "ask_size": 211.0, "iv": 0.3049, "open_interest": 61.0, "volume": 0.0, "delta": 0.4274, "gamma": 0.004, "vega": 1.255, "theta": -0.0213, "rho": 1.5374, "theo": 23.6992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.26, "last_trade_time": "2026-11-04T10:26:44", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "LOW290119P00290000", "bid": 72.5, "bid_size": 51.0, "ask": 76.0, "ask_size": 48.0, "iv": 0.3, "open_interest": 0.0, "volume": 0.0, "delta": -0.6608, "gamma": 0.0053, "vega": 1.0936, "theta": -0.0235, "rho": -2.1484, "theo": 74.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "LOW290119C00300000", "bid": 19.0, "bid_size": 172.0, "ask": 22.8, "ask_size": 110.0, "iv": 0.2998, "open_interest": 0.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.004, "vega": 1.2342, "theta": -0.021, "rho": 1.4441, "theo": 21.2781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "LOW290119P00300000", "bid": 80.5, "bid_size": 48.0, "ask": 83.8, "ask_size": 49.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7041, "gamma": 0.0054, "vega": 1.0294, "theta": -0.0228, "rho": -2.086, "theo": 82.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1999969482422}, {"option": "LOW290119C00310000", "bid": 17.0, "bid_size": 173.0, "ask": 21.5, "ask_size": 229.0, "iv": 0.3028, "open_interest": 0.0, "volume": 0.0, "delta": 0.3677, "gamma": 0.0039, "vega": 1.2064, "theta": -0.0206, "rho": 1.3494, "theo": 19.087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "LOW290119P00310000", "bid": 88.5, "bid_size": 48.0, "ask": 92.3, "ask_size": 45.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.7478, "gamma": 0.0055, "vega": 0.9244, "theta": -0.022, "rho": -1.9266, "theo": 90.3291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "LOW290119C00320000", "bid": 15.0, "bid_size": 193.0, "ask": 19.5, "ask_size": 227.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": 0.3401, "gamma": 0.0038, "vega": 1.1742, "theta": -0.02, "rho": 1.2597, "theo": 17.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "LOW290119P00320000", "bid": 96.5, "bid_size": 34.0, "ask": 100.2, "ask_size": 39.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0058, "vega": 0.8292, "theta": -0.0216, "rho": -1.7794, "theo": 98.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.6499977111816}, {"option": "LOW290119C00330000", "bid": 14.1, "bid_size": 294.0, "ask": 16.7, "ask_size": 261.0, "iv": 0.2995, "open_interest": 0.0, "volume": 0.0, "delta": 0.314, "gamma": 0.0037, "vega": 1.1377, "theta": -0.0194, "rho": 1.1721, "theo": 15.333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "LOW290119P00330000", "bid": 105.6, "bid_size": 75.0, "ask": 109.1, "ask_size": 74.0, "iv": 0.2997, "open_interest": 0.0, "volume": 0.0, "delta": -0.8366, "gamma": 0.0061, "vega": 0.6947, "theta": -0.0222, "rho": -1.4551, "theo": 107.303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.349998474121}, {"option": "LOW290119C00340000", "bid": 11.5, "bid_size": 157.0, "ask": 15.0, "ask_size": 151.0, "iv": 0.2934, "open_interest": 0.0, "volume": 1.0, "delta": 0.2894, "gamma": 0.0036, "vega": 1.0973, "theta": -0.0187, "rho": 1.0877, "theo": 13.7394, "change": 13.5, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-06T14:29:42", "percent_change": 0.0, "prev_day_close": 14.1500000953674}, {"option": "LOW290119P00340000", "bid": 115.0, "bid_size": 98.0, "ask": 117.8, "ask_size": 65.0, "iv": 0.2992, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0065, "vega": 0.5297, "theta": -0.0246, "rho": -1.1704, "theo": 116.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.400001525879}], "symbol": "LOW", "security_type": "stock", "exchange_id": 3, "current_price": 224.0, "price_change": -2.69, "price_change_percent": -1.198, "bid": 220.66, "ask": 225.0, "bid_size": 100, "ask_size": 100, "open": 220.73, "high": 226.225, "low": 220.32, "close": 224.55, "prev_day_close": 224.55, "volume": 3530457, "iv30": 37.173, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-11-06T15:59:59", "tick": "up"}, "symbol": "LOW"}