{"timestamp": "2026-11-10 01:18:50", "data": {"options": [{"option": "M261113C00015000", "bid": 9.85, "bid_size": 47.0, "ask": 10.55, "ask_size": 34.0, "iv": 3.3995, "open_interest": 0.0, "volume": 12.0, "delta": 0.9998, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0025, "theo": 9.9664, "change": 2.015, "open": 8.91, "high": 10.34, "low": 8.9, "tick": "up", "last_trade_price": 10.34, "last_trade_time": "2026-11-09T14:56:37", "percent_change": 24.2042, "prev_day_close": 8.32499980926514}, {"option": "M261113P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 210.0, "iv": 3.0536, "open_interest": 1.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T09:44:30", "percent_change": -17.2414, "prev_day_close": 0.144999995827675}, {"option": "M261113C00016000", "bid": 8.9, "bid_size": 38.0, "ask": 9.6, "ask_size": 37.0, "iv": 3.193, "open_interest": 1.0, "volume": 6.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0026, "theo": 8.9672, "change": 2.1, "open": 8.77, "high": 9.4, "low": 8.77, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-09T14:56:37", "percent_change": 28.7671, "prev_day_close": 7.29999995231628}, {"option": "M261113P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 156.0, "iv": 2.725, "open_interest": 0.0, "volume": 1.0, "delta": -0.0002, "gamma": 0.0003, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.035, "open": 0.18, "high": 0.18, "low": 0.18, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T09:44:30", "percent_change": 24.1379, "prev_day_close": 0.144999995827675}, {"option": "M261113C00017000", "bid": 7.9, "bid_size": 30.0, "ask": 8.5, "ask_size": 63.0, "iv": 2.6994, "open_interest": 1.0, "volume": 15.0, "delta": 0.9996, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0028, "theo": 7.968, "change": 1.95, "open": 7.65, "high": 8.25, "low": 7.65, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T15:31:24", "percent_change": 30.9524, "prev_day_close": 6.29999995231628}, {"option": "M261113P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 92.0, "iv": 2.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0005, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261113C00017500", "bid": 7.25, "bid_size": 96.0, "ask": 8.0, "ask_size": 36.0, "iv": 2.3048, "open_interest": 18.0, "volume": 11.0, "delta": 0.9995, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 7.4684, "change": 1.975, "open": 7.2, "high": 7.8, "low": 7.2, "tick": "no_change", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:31:24", "percent_change": 33.9056, "prev_day_close": 5.82500004768372}, {"option": "M261113P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 122.0, "iv": 2.2635, "open_interest": 0.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0006, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261113C00018000", "bid": 6.85, "bid_size": 63.0, "ask": 7.55, "ask_size": 35.0, "iv": 2.3749, "open_interest": 1.0, "volume": 3.0, "delta": 0.9993, "gamma": 0.0009, "vega": 0.0001, "theta": 0.0, "rho": 0.003, "theo": 6.9689, "change": 1.705, "open": 6.74, "high": 7.03, "low": 6.74, "tick": "up", "last_trade_price": 7.03, "last_trade_time": "2026-11-09T11:49:31", "percent_change": 32.0188, "prev_day_close": 5.32500004768372}, {"option": "M261113P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2381, "open_interest": 2.0, "volume": 1.0, "delta": -0.0007, "gamma": 0.0009, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": -0.14, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:11:06", "percent_change": -93.3333, "prev_day_close": 0.150000005960464}, {"option": "M261113C00018500", "bid": 6.4, "bid_size": 35.0, "ask": 7.05, "ask_size": 63.0, "iv": 2.2805, "open_interest": 0.0, "volume": 6.0, "delta": 0.9991, "gamma": 0.0013, "vega": 0.0001, "theta": 0.0, "rho": 0.003, "theo": 6.4694, "change": 1.905, "open": 6.13, "high": 6.73, "low": 6.13, "tick": "up", "last_trade_price": 6.73, "last_trade_time": "2026-11-09T15:52:04", "percent_change": 39.4819, "prev_day_close": 4.82500004768372}, {"option": "M261113P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 1.0, "iv": 1.2431, "open_interest": 3.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0013, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T11:35:33", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "M261113C00019000", "bid": 5.9, "bid_size": 29.0, "ask": 6.55, "ask_size": 64.0, "iv": 2.1232, "open_interest": 1.0, "volume": 12.0, "delta": 0.9987, "gamma": 0.0019, "vega": 0.0001, "theta": 0.0, "rho": 0.0031, "theo": 5.97, "change": 2.05, "open": 5.59, "high": 6.37, "low": 5.59, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:52:04", "percent_change": 48.2353, "prev_day_close": 4.25}, {"option": "M261113P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 155.0, "iv": 1.8314, "open_interest": 6.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0019, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T14:34:17", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "M261113C00019500", "bid": 5.4, "bid_size": 41.0, "ask": 6.05, "ask_size": 30.0, "iv": 1.9684, "open_interest": 5.0, "volume": 8.0, "delta": 0.998, "gamma": 0.0028, "vega": 0.0002, "theta": -0.0003, "rho": 0.0032, "theo": 5.4707, "change": 1.715, "open": 5.21, "high": 5.54, "low": 5.14, "tick": "up", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T13:15:45", "percent_change": 44.8366, "prev_day_close": 3.82500004768372}, {"option": "M261113P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.9612, "open_interest": 32.0, "volume": 22.0, "delta": -0.002, "gamma": 0.0028, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": -0.02, "open": 0.04, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:35:54", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "M261113C00020000", "bid": 4.9, "bid_size": 35.0, "ask": 5.45, "ask_size": 39.0, "iv": 1.7054, "open_interest": 5.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0008, "rho": 0.0033, "theo": 4.9717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T14:30:06", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "M261113P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 134.0, "iv": 1.5555, "open_interest": 31.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0044, "vega": 0.0002, "theta": -0.0014, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:11:06", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "M261113C00020500", "bid": 4.3, "bid_size": 77.0, "ask": 5.05, "ask_size": 34.0, "iv": 1.5607, "open_interest": 0.0, "volume": 2.0, "delta": 0.9953, "gamma": 0.0071, "vega": 0.0004, "theta": -0.0016, "rho": 0.0034, "theo": 4.4731, "change": 1.965, "open": 4.3, "high": 4.74, "low": 4.3, "tick": "up", "last_trade_price": 4.74, "last_trade_time": "2026-11-09T14:17:48", "percent_change": 70.8108, "prev_day_close": 2.77499997615814}, {"option": "M261113P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 363.0, "iv": 1.4074, "open_interest": 65.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0071, "vega": 0.0004, "theta": -0.0021, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T09:56:25", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "M261113C00021000", "bid": 3.9, "bid_size": 32.0, "ask": 4.55, "ask_size": 43.0, "iv": 1.5159, "open_interest": 2.0, "volume": 0.0, "delta": 0.9921, "gamma": 0.0119, "vega": 0.0006, "theta": -0.0029, "rho": 0.0034, "theo": 3.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.76, "last_trade_time": "2026-11-06T10:53:53", "percent_change": 0.0, "prev_day_close": 2.2150000333786}, {"option": "M261113P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 282.0, "iv": 1.298, "open_interest": 69.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0119, "vega": 0.0006, "theta": -0.0034, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:55:27", "percent_change": 0.0, "prev_day_close": 0.0649999994784594}, {"option": "M261113C00021500", "bid": 3.4, "bid_size": 37.0, "ask": 4.1, "ask_size": 33.0, "iv": 1.4112, "open_interest": 3.0, "volume": 3.0, "delta": 0.9862, "gamma": 0.0204, "vega": 0.0009, "theta": -0.0052, "rho": 0.0035, "theo": 3.4792, "change": 2.005, "open": 3.38, "high": 3.82, "low": 3.38, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-09T14:17:48", "percent_change": 110.468, "prev_day_close": 1.81499999761581}, {"option": "M261113P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 0.6146, "open_interest": 97.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0204, "vega": 0.0009, "theta": -0.0056, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T15:56:25", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "M261113C00022000", "bid": 2.81, "bid_size": 70.0, "ask": 3.45, "ask_size": 62.0, "iv": 1.0478, "open_interest": 3.0, "volume": 3.0, "delta": 0.9747, "gamma": 0.0358, "vega": 0.0016, "theta": -0.0092, "rho": 0.0035, "theo": 2.9869, "change": 2.01, "open": 3.1, "high": 3.41, "low": 3.1, "tick": "up", "last_trade_price": 3.41, "last_trade_time": "2026-11-09T14:05:26", "percent_change": 143.571, "prev_day_close": 1.39999997615814}, {"option": "M261113P00022000", "bid": 0.01, "bid_size": 1.0, "ask": 0.04, "ask_size": 36.0, "iv": 0.6796, "open_interest": 97.0, "volume": 11.0, "delta": -0.0254, "gamma": 0.0359, "vega": 0.0016, "theta": -0.0096, "rho": -0.0001, "theo": 0.0155, "change": -0.19, "open": 0.04, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:18:46", "percent_change": -90.4762, "prev_day_close": 0.21000000089407}, {"option": "M261113C00022500", "bid": 2.37, "bid_size": 49.0, "ask": 2.95, "ask_size": 35.0, "iv": 0.9647, "open_interest": 22.0, "volume": 4.0, "delta": 0.9524, "gamma": 0.0623, "vega": 0.0026, "theta": -0.0165, "rho": 0.0035, "theo": 2.5029, "change": 1.75, "open": 2.68, "high": 2.83, "low": 2.68, "tick": "down", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T15:51:28", "percent_change": 180.412, "prev_day_close": 0.969999998807907}, {"option": "M261113P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.5996, "open_interest": 451.0, "volume": 14.0, "delta": -0.0476, "gamma": 0.0624, "vega": 0.0026, "theta": -0.0168, "rho": -0.0002, "theo": 0.0312, "change": -0.295, "open": 0.13, "high": 0.13, "low": 0.04, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:11:42", "percent_change": -85.5072, "prev_day_close": 0.344999998807907}, {"option": "M261113C00023000", "bid": 1.95, "bid_size": 35.0, "ask": 2.47, "ask_size": 42.0, "iv": 0.8983, "open_interest": 36.0, "volume": 19.0, "delta": 0.9123, "gamma": 0.1027, "vega": 0.0042, "theta": -0.0281, "rho": 0.0034, "theo": 2.0349, "change": 1.61, "open": 1.26, "high": 2.42, "low": 1.17, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-11-09T15:51:28", "percent_change": 240.298, "prev_day_close": 0.6700000166893}, {"option": "M261113P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 177.0, "iv": 0.6985, "open_interest": 124.0, "volume": 11.0, "delta": -0.0878, "gamma": 0.103, "vega": 0.0042, "theta": -0.0284, "rho": -0.0004, "theo": 0.0629, "change": -0.515, "open": 0.2, "high": 0.22, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:33:41", "percent_change": -92.7928, "prev_day_close": 0.554999977350235}, {"option": "M261113C00023500", "bid": 1.41, "bid_size": 312.0, "ask": 1.94, "ask_size": 79.0, "iv": 0.6988, "open_interest": 36.0, "volume": 18.0, "delta": 0.8488, "gamma": 0.1548, "vega": 0.0062, "theta": -0.0432, "rho": 0.0032, "theo": 1.5925, "change": 1.15, "open": 0.59, "high": 1.6, "low": 0.59, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:49:37", "percent_change": 255.556, "prev_day_close": 0.450000002980232}, {"option": "M261113P00023500", "bid": 0.06, "bid_size": 331.0, "ask": 0.16, "ask_size": 72.0, "iv": 0.5584, "open_interest": 232.0, "volume": 86.0, "delta": -0.1515, "gamma": 0.1553, "vega": 0.0062, "theta": -0.0434, "rho": -0.0006, "theo": 0.1202, "change": -0.72, "open": 0.51, "high": 0.51, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T13:36:39", "percent_change": -88.8889, "prev_day_close": 0.810000002384186}, {"option": "M261113C00024000", "bid": 1.14, "bid_size": 20.0, "ask": 1.5, "ask_size": 445.0, "iv": 0.7158, "open_interest": 219.0, "volume": 212.0, "delta": 0.7593, "gamma": 0.212, "vega": 0.0082, "theta": -0.0583, "rho": 0.0029, "theo": 1.185, "change": 1.265, "open": 0.46, "high": 1.57, "low": 0.33, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:02:04", "percent_change": 443.86, "prev_day_close": 0.284999996423721}, {"option": "M261113P00024000", "bid": 0.06, "bid_size": 858.0, "ask": 0.3, "ask_size": 328.0, "iv": 0.5174, "open_interest": 431.0, "volume": 133.0, "delta": -0.2414, "gamma": 0.2129, "vega": 0.0082, "theta": -0.0587, "rho": -0.0009, "theo": 0.2126, "change": -0.97, "open": 0.6, "high": 0.6, "low": 0.14, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:54:20", "percent_change": -84.3478, "prev_day_close": 1.15000003576279}, {"option": "M261113C00024500", "bid": 0.78, "bid_size": 42.0, "ask": 1.06, "ask_size": 137.0, "iv": 0.6342, "open_interest": 113.0, "volume": 253.0, "delta": 0.6418, "gamma": 0.2621, "vega": 0.0098, "theta": -0.0699, "rho": 0.0025, "theo": 0.8288, "change": 0.935, "open": 0.27, "high": 1.1, "low": 0.27, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:16:42", "percent_change": 566.667, "prev_day_close": 0.16499999910593}, {"option": "M261113P00024500", "bid": 0.23, "bid_size": 583.0, "ask": 0.47, "ask_size": 89.0, "iv": 0.535, "open_interest": 34.0, "volume": 60.0, "delta": -0.3595, "gamma": 0.2635, "vega": 0.0098, "theta": -0.0704, "rho": -0.0013, "theo": 0.3565, "change": -1.27, "open": 0.59, "high": 0.59, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T13:41:22", "percent_change": -83.5526, "prev_day_close": 1.51999998092651}, {"option": "M261113C00025000", "bid": 0.49, "bid_size": 139.0, "ask": 0.66, "ask_size": 139.0, "iv": 0.5624, "open_interest": 115.0, "volume": 438.0, "delta": 0.5039, "gamma": 0.2845, "vega": 0.0104, "theta": -0.0742, "rho": 0.002, "theo": 0.5444, "change": 0.54, "open": 0.11, "high": 0.85, "low": 0.11, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:47:51", "percent_change": 490.909, "prev_day_close": 0.109999999403954}, {"option": "M261113P00025000", "bid": 0.4, "bid_size": 627.0, "ask": 0.7, "ask_size": 74.0, "iv": 0.5115, "open_interest": 8.0, "volume": 63.0, "delta": -0.4982, "gamma": 0.2862, "vega": 0.0104, "theta": -0.0747, "rho": -0.0016, "theo": 0.5726, "change": -1.595, "open": 0.65, "high": 0.65, "low": 0.39, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-09T15:15:20", "percent_change": -80.3526, "prev_day_close": 1.98499995470047}, {"option": "M261113C00025500", "bid": 0.31, "bid_size": 63.0, "ask": 0.38, "ask_size": 9.0, "iv": 0.5396, "open_interest": 99.0, "volume": 456.0, "delta": 0.366, "gamma": 0.2687, "vega": 0.0099, "theta": -0.0691, "rho": 0.0014, "theo": 0.3377, "change": 0.22, "open": 0.14, "high": 0.58, "low": 0.14, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:59:41", "percent_change": 169.231, "prev_day_close": 0.129999997094274}, {"option": "M261113P00025500", "bid": 0.68, "bid_size": 635.0, "ask": 0.94, "ask_size": 64.0, "iv": 0.4738, "open_interest": 14.0, "volume": 100.0, "delta": -0.637, "gamma": 0.2705, "vega": 0.0098, "theta": -0.0695, "rho": -0.0019, "theo": 0.8668, "change": -1.835, "open": 0.8, "high": 0.8, "low": 0.61, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-11-09T15:13:04", "percent_change": -75.0511, "prev_day_close": 2.4449999332428}, {"option": "M261113C00026000", "bid": 0.17, "bid_size": 33.0, "ask": 0.32, "ask_size": 439.0, "iv": 0.5903, "open_interest": 136.0, "volume": 275.0, "delta": 0.2461, "gamma": 0.2246, "vega": 0.0083, "theta": -0.0562, "rho": 0.001, "theo": 0.1968, "change": 0.035, "open": 0.2, "high": 0.43, "low": 0.11, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:56:28", "percent_change": 28.0, "prev_day_close": 0.124999997206032}, {"option": "M261113P00026000", "bid": 1.04, "bid_size": 499.0, "ask": 1.28, "ask_size": 65.0, "iv": 0.446, "open_interest": 48.0, "volume": 147.0, "delta": -0.7576, "gamma": 0.2261, "vega": 0.0082, "theta": -0.0565, "rho": -0.002, "theo": 1.2273, "change": -1.99, "open": 1.54, "high": 1.54, "low": 0.89, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-09T14:45:36", "percent_change": -68.1507, "prev_day_close": 2.91999995708466}, {"option": "M261113C00026500", "bid": 0.01, "bid_size": 698.0, "ask": 0.2, "ask_size": 440.0, "iv": 0.5306, "open_interest": 120.0, "volume": 198.0, "delta": 0.1548, "gamma": 0.1682, "vega": 0.0063, "theta": -0.0408, "rho": 0.0006, "theo": 0.1094, "change": 0.055, "open": 0.15, "high": 0.21, "low": 0.08, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T15:20:29", "percent_change": 47.8261, "prev_day_close": 0.115000002086163}, {"option": "M261113P00026500", "bid": 1.4, "bid_size": 502.0, "ask": 1.78, "ask_size": 175.0, "iv": 0.4412, "open_interest": 21.0, "volume": 2.0, "delta": -0.8495, "gamma": 0.1692, "vega": 0.0061, "theta": -0.0409, "rho": -0.002, "theo": 1.6415, "change": -1.76, "open": 1.41, "high": 1.47, "low": 1.41, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T15:48:23", "percent_change": -54.4892, "prev_day_close": 3.23000001907349}, {"option": "M261113C00027000", "bid": 0.01, "bid_size": 316.0, "ask": 0.12, "ask_size": 47.0, "iv": 0.5594, "open_interest": 125.0, "volume": 200.0, "delta": 0.0987, "gamma": 0.1177, "vega": 0.0046, "theta": -0.0294, "rho": 0.0004, "theo": 0.0654, "change": 0.005, "open": 0.12, "high": 0.14, "low": 0.03, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:05:38", "percent_change": 4.34782, "prev_day_close": 0.115000002086163}, {"option": "M261113P00027000", "bid": 1.67, "bid_size": 175.0, "ask": 2.14, "ask_size": 42.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9058, "gamma": 0.1184, "vega": 0.0044, "theta": -0.0294, "rho": -0.0019, "theo": 2.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T10:39:02", "percent_change": 0.0, "prev_day_close": 3.67499995231628}, {"option": "M261113C00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 34.0, "iv": 0.6148, "open_interest": 122.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.085, "vega": 0.0036, "theta": -0.0243, "rho": 0.0003, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-05T14:11:37", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "M261113P00027500", "bid": 2.02, "bid_size": 171.0, "ask": 2.74, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9325, "gamma": 0.0856, "vega": 0.0034, "theta": -0.0241, "rho": -0.0018, "theo": 2.583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-05T09:50:57", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "M261113C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 0.7012, "open_interest": 41.0, "volume": 0.0, "delta": 0.0594, "gamma": 0.066, "vega": 0.0031, "theta": -0.0227, "rho": 0.0002, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T14:35:40", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "M261113P00028000", "bid": 2.43, "bid_size": 161.0, "ask": 3.15, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9446, "gamma": 0.0665, "vega": 0.0029, "theta": -0.0225, "rho": -0.0018, "theo": 3.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "M261113C00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 44.0, "iv": 1.0318, "open_interest": 4.0, "volume": 0.0, "delta": 0.052, "gamma": 0.0537, "vega": 0.0028, "theta": -0.0223, "rho": 0.0002, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T14:21:37", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "M261113P00028500", "bid": 2.95, "bid_size": 159.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0542, "vega": 0.0026, "theta": -0.022, "rho": -0.0016, "theo": 3.5757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-05T15:56:48", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "M261113C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 55.0, "iv": 0.912, "open_interest": 11.0, "volume": 2.0, "delta": 0.0467, "gamma": 0.045, "vega": 0.0026, "theta": -0.022, "rho": 0.0002, "theo": 0.0391, "change": -0.11, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:24:41", "percent_change": -73.3333, "prev_day_close": 0.150000005960464}, {"option": "M261113P00029000", "bid": 3.4, "bid_size": 160.0, "ask": 4.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0453, "vega": 0.0024, "theta": -0.0216, "rho": -0.0017, "theo": 4.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "M261113C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 111.0, "iv": 1.2806, "open_interest": 0.0, "volume": 0.0, "delta": 0.0388, "gamma": 0.0333, "vega": 0.0022, "theta": -0.0215, "rho": 0.0001, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261113P00030000", "bid": 4.45, "bid_size": 159.0, "ask": 5.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9642, "gamma": 0.0337, "vega": 0.002, "theta": -0.021, "rho": -0.0016, "theo": 5.0719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "M261113C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 128.0, "iv": 1.1566, "open_interest": 2.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0259, "vega": 0.0019, "theta": -0.0209, "rho": 0.0001, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T11:29:27", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261113P00031000", "bid": 5.4, "bid_size": 156.0, "ask": 6.2, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9695, "gamma": 0.0263, "vega": 0.0018, "theta": -0.0203, "rho": -0.0017, "theo": 6.0698, "change": -1.505, "open": 6.41, "high": 6.41, "low": 6.22, "tick": "down", "last_trade_price": 6.22, "last_trade_time": "2026-11-09T11:48:42", "percent_change": -19.4822, "prev_day_close": 7.72500014305115}, {"option": "M261120C00009000", "bid": 15.9, "bid_size": 21.0, "ask": 16.6, "ask_size": 30.0, "iv": 3.9028, "open_interest": 1.0, "volume": 2.0, "delta": 0.9979, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0005, "rho": 0.0032, "theo": 15.9762, "change": 2.05, "open": 16.25, "high": 16.35, "low": 16.25, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-09T14:08:23", "percent_change": 14.3357, "prev_day_close": 14.2999997138977}, {"option": "M261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 573.0, "iv": 3.4018, "open_interest": 29.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-09-15T12:38:07", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120C00010000", "bid": 14.9, "bid_size": 22.0, "ask": 15.6, "ask_size": 26.0, "iv": 3.5343, "open_interest": 1.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0007, "rho": 0.0035, "theo": 14.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.57, "last_trade_time": "2026-10-19T10:49:23", "percent_change": 0.0, "prev_day_close": 13.3249998092651}, {"option": "M261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 988.0, "iv": 3.0802, "open_interest": 502.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0024, "rho": 0.0, "theo": 0.0063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-22T12:07:10", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120C00011000", "bid": 13.8, "bid_size": 129.0, "ask": 14.65, "ask_size": 14.0, "iv": 3.1343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0008, "rho": 0.0039, "theo": 13.9798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.47, "last_trade_time": "2026-09-11T13:36:43", "percent_change": 0.0, "prev_day_close": 12.2999997138977}, {"option": "M261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 619.0, "iv": 2.7904, "open_interest": 501.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.0066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-22T12:07:10", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120C00012000", "bid": 12.8, "bid_size": 126.0, "ask": 13.65, "ask_size": 25.0, "iv": 2.8385, "open_interest": 1.0, "volume": 0.0, "delta": 0.9969, "gamma": 0.0013, "vega": 0.0004, "theta": -0.001, "rho": 0.0042, "theo": 12.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.79, "last_trade_time": "2026-09-22T09:44:45", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "M261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 718.0, "iv": 2.5263, "open_interest": 601.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0026, "rho": 0.0, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-09-15T12:34:52", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120C00013000", "bid": 11.8, "bid_size": 126.0, "ask": 12.65, "ask_size": 12.0, "iv": 2.5669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0013, "rho": 0.0046, "theo": 11.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.15, "last_trade_time": "2026-06-11T13:11:40", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "M261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 146.0, "iv": 2.2832, "open_interest": 15.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0027, "rho": 0.0, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-09-15T12:35:38", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120C00014000", "bid": 10.8, "bid_size": 137.0, "ask": 11.65, "ask_size": 23.0, "iv": 2.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0016, "rho": 0.0049, "theo": 10.986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.85, "last_trade_time": "2026-08-31T14:31:43", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "M261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 387.0, "iv": 2.0577, "open_interest": 240.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0022, "vega": 0.0006, "theta": -0.0028, "rho": 0.0, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-08T15:49:40", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120C00015000", "bid": 9.8, "bid_size": 132.0, "ask": 10.65, "ask_size": 23.0, "iv": 2.0805, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0019, "rho": 0.0053, "theo": 9.9885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-10-07T10:32:39", "percent_change": 0.0, "prev_day_close": 8.32499980926514}, {"option": "M261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 356.0, "iv": 1.8469, "open_interest": 257.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0029, "vega": 0.0007, "theta": -0.0031, "rho": 0.0, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-14T14:04:41", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120C00016000", "bid": 8.8, "bid_size": 132.0, "ask": 9.65, "ask_size": 17.0, "iv": 1.8598, "open_interest": 7.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.004, "vega": 0.0008, "theta": -0.0023, "rho": 0.0056, "theo": 8.9913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-10-09T13:19:26", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "M261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 184.0, "iv": 1.6484, "open_interest": 74.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.004, "vega": 0.0008, "theta": -0.0034, "rho": -0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-15T12:51:33", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "M261120C00017000", "bid": 7.8, "bid_size": 124.0, "ask": 8.65, "ask_size": 25.0, "iv": 1.651, "open_interest": 85.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0055, "vega": 0.001, "theta": -0.0029, "rho": 0.006, "theo": 7.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-03-26T12:12:38", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "M261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 373.0, "iv": 1.4603, "open_interest": 275.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0055, "vega": 0.001, "theta": -0.0038, "rho": -0.0001, "theo": 0.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:00:54", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "M261120C00018000", "bid": 6.8, "bid_size": 161.0, "ask": 7.65, "ask_size": 17.0, "iv": 1.4521, "open_interest": 103.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.008, "vega": 0.0013, "theta": -0.0036, "rho": 0.0063, "theo": 6.999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.86, "last_trade_time": "2026-10-15T10:49:15", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "M261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 337.0, "iv": 1.281, "open_interest": 237.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.008, "vega": 0.0013, "theta": -0.0045, "rho": -0.0001, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T09:40:09", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "M261120C00018500", "bid": 6.3, "bid_size": 130.0, "ask": 7.15, "ask_size": 23.0, "iv": 1.3559, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0098, "vega": 0.0015, "theta": -0.0041, "rho": 0.0064, "theo": 6.5017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "M261120P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 154.0, "iv": 1.2036, "open_interest": 12.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0098, "vega": 0.0015, "theta": -0.0049, "rho": -0.0001, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-22T12:48:31", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "M261120C00019000", "bid": 5.8, "bid_size": 121.0, "ask": 6.65, "ask_size": 22.0, "iv": 1.2614, "open_interest": 71.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0122, "vega": 0.0018, "theta": -0.0047, "rho": 0.0066, "theo": 6.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-05T10:04:06", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "M261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 21.0, "iv": 0.9592, "open_interest": 633.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0122, "vega": 0.0018, "theta": -0.0054, "rho": -0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:38:45", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120C00019500", "bid": 5.3, "bid_size": 123.0, "ask": 6.15, "ask_size": 45.0, "iv": 1.1686, "open_interest": 8.0, "volume": 0.0, "delta": 0.9803, "gamma": 0.0154, "vega": 0.0021, "theta": -0.0054, "rho": 0.0068, "theo": 5.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-05T10:04:06", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "M261120P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 355.0, "iv": 1.0248, "open_interest": 8.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0154, "vega": 0.0021, "theta": -0.0061, "rho": -0.0002, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T13:34:06", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "M261120C00020000", "bid": 4.9, "bid_size": 223.0, "ask": 5.6, "ask_size": 137.0, "iv": 1.1094, "open_interest": 187.0, "volume": 0.0, "delta": 0.9754, "gamma": 0.0197, "vega": 0.0025, "theta": -0.0064, "rho": 0.0069, "theo": 5.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-11-06T10:39:19", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "M261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 416.0, "iv": 0.6807, "open_interest": 843.0, "volume": 10.0, "delta": -0.0246, "gamma": 0.0198, "vega": 0.0025, "theta": -0.007, "rho": -0.0002, "theo": 0.0271, "change": -0.055, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:39:33", "percent_change": -73.3333, "prev_day_close": 0.0750000011175871}, {"option": "M261120C00020500", "bid": 4.35, "bid_size": 117.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.9868, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0258, "vega": 0.0031, "theta": -0.0076, "rho": 0.007, "theo": 4.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82499992847443}, {"option": "M261120P00020500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 394.0, "iv": 0.8118, "open_interest": 39.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0259, "vega": 0.0031, "theta": -0.0082, "rho": -0.0003, "theo": 0.0339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:25:51", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "M261120C00021000", "bid": 3.95, "bid_size": 51.0, "ask": 4.65, "ask_size": 66.0, "iv": 0.9813, "open_interest": 90.0, "volume": 1.0, "delta": 0.9584, "gamma": 0.0344, "vega": 0.0039, "theta": -0.0093, "rho": 0.0071, "theo": 4.0331, "change": 1.735, "open": 4.03, "high": 4.03, "low": 4.03, "tick": "up", "last_trade_price": 4.03, "last_trade_time": "2026-11-09T12:02:07", "percent_change": 75.5991, "prev_day_close": 2.29500007629395}, {"option": "M261120P00021000", "bid": 0.03, "bid_size": 3.0, "ask": 0.14, "ask_size": 311.0, "iv": 0.6824, "open_interest": 1851.0, "volume": 9.0, "delta": -0.0417, "gamma": 0.0345, "vega": 0.0039, "theta": -0.0098, "rho": -0.0004, "theo": 0.0441, "change": -0.155, "open": 0.06, "high": 0.09, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:09:03", "percent_change": -83.7838, "prev_day_close": 0.184999994933605}, {"option": "M261120C00021500", "bid": 3.45, "bid_size": 33.0, "ask": 4.05, "ask_size": 42.0, "iv": 0.8358, "open_interest": 3.0, "volume": 1.0, "delta": 0.9431, "gamma": 0.0466, "vega": 0.005, "theta": -0.0117, "rho": 0.0071, "theo": 3.5502, "change": 1.41, "open": 3.31, "high": 3.31, "low": 3.31, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-11-09T09:47:06", "percent_change": 74.2105, "prev_day_close": 1.89999997615814}, {"option": "M261120P00021500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 50.0, "iv": 0.517, "open_interest": 90.0, "volume": 3.0, "delta": -0.0572, "gamma": 0.0468, "vega": 0.005, "theta": -0.0121, "rho": -0.0005, "theo": 0.0604, "change": -0.22, "open": 0.13, "high": 0.13, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:33:41", "percent_change": -81.4815, "prev_day_close": 0.270000003278255}, {"option": "M261120C00022000", "bid": 2.99, "bid_size": 105.0, "ask": 3.55, "ask_size": 229.0, "iv": 0.7653, "open_interest": 554.0, "volume": 4.0, "delta": 0.9193, "gamma": 0.0636, "vega": 0.0065, "theta": -0.0151, "rho": 0.0071, "theo": 3.0783, "change": 1.28, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T09:44:12", "percent_change": 79.0123, "prev_day_close": 1.62000000476837}, {"option": "M261120P00022000", "bid": 0.06, "bid_size": 27.0, "ask": 0.1, "ask_size": 41.0, "iv": 0.5277, "open_interest": 915.0, "volume": 13.0, "delta": -0.081, "gamma": 0.0639, "vega": 0.0066, "theta": -0.0155, "rho": -0.0007, "theo": 0.0878, "change": -0.31, "open": 0.15, "high": 0.15, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:59:16", "percent_change": -75.6098, "prev_day_close": 0.409999996423721}, {"option": "M261120C00022500", "bid": 2.52, "bid_size": 64.0, "ask": 2.99, "ask_size": 66.0, "iv": 0.6597, "open_interest": 4.0, "volume": 0.0, "delta": 0.8834, "gamma": 0.0857, "vega": 0.0086, "theta": -0.0196, "rho": 0.0069, "theo": 2.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.23, "last_trade_time": "2026-11-02T12:09:06", "percent_change": 0.0, "prev_day_close": 1.27999997138977}, {"option": "M261120P00022500", "bid": 0.03, "bid_size": 761.0, "ask": 0.23, "ask_size": 158.0, "iv": 0.5209, "open_interest": 2235.0, "volume": 7.0, "delta": -0.1171, "gamma": 0.0861, "vega": 0.0086, "theta": -0.02, "rho": -0.001, "theo": 0.1336, "change": -0.485, "open": 0.19, "high": 0.22, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:10:36", "percent_change": -81.5126, "prev_day_close": 0.594999998807907}, {"option": "M261120C00023000", "bid": 2.06, "bid_size": 195.0, "ask": 2.54, "ask_size": 102.0, "iv": 0.6057, "open_interest": 1070.0, "volume": 15.0, "delta": 0.833, "gamma": 0.1111, "vega": 0.0109, "theta": -0.0251, "rho": 0.0066, "theo": 2.1977, "change": 1.6, "open": 1.43, "high": 2.61, "low": 1.43, "tick": "down", "last_trade_price": 2.53, "last_trade_time": "2026-11-09T15:31:49", "percent_change": 172.043, "prev_day_close": 0.930000007152557}, {"option": "M261120P00023000", "bid": 0.11, "bid_size": 631.0, "ask": 0.24, "ask_size": 81.0, "iv": 0.4873, "open_interest": 433.0, "volume": 18.0, "delta": -0.1677, "gamma": 0.1116, "vega": 0.0109, "theta": -0.0255, "rho": -0.0014, "theo": 0.2061, "change": -0.61, "open": 0.58, "high": 0.62, "low": 0.17, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:58:47", "percent_change": -74.3902, "prev_day_close": 0.819999992847443}, {"option": "M261120C00023500", "bid": 1.72, "bid_size": 256.0, "ask": 2.12, "ask_size": 87.0, "iv": 0.597, "open_interest": 1204.0, "volume": 1.0, "delta": 0.7688, "gamma": 0.1368, "vega": 0.0132, "theta": -0.0307, "rho": 0.0062, "theo": 1.8031, "change": 0.995, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T10:54:45", "percent_change": 139.161, "prev_day_close": 0.715000003576279}, {"option": "M261120P00023500", "bid": 0.17, "bid_size": 63.0, "ask": 0.32, "ask_size": 23.0, "iv": 0.4599, "open_interest": 141.0, "volume": 2.0, "delta": -0.2322, "gamma": 0.1375, "vega": 0.0133, "theta": -0.0311, "rho": -0.0018, "theo": 0.3112, "change": -0.435, "open": 0.72, "high": 0.72, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T09:34:39", "percent_change": -40.0922, "prev_day_close": 1.08499997854233}, {"option": "M261120C00024000", "bid": 1.4, "bid_size": 40.0, "ask": 1.51, "ask_size": 103.0, "iv": 0.5127, "open_interest": 1919.0, "volume": 1808.0, "delta": 0.6926, "gamma": 0.1593, "vega": 0.0153, "theta": -0.0355, "rho": 0.0056, "theo": 1.4456, "change": 0.89, "open": 0.64, "high": 1.82, "low": 0.64, "tick": "no_change", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:57:55", "percent_change": 161.818, "prev_day_close": 0.549999982118607}, {"option": "M261120P00024000", "bid": 0.29, "bid_size": 783.0, "ask": 0.47, "ask_size": 43.0, "iv": 0.4578, "open_interest": 1005.0, "volume": 4.0, "delta": -0.3088, "gamma": 0.1602, "vega": 0.0153, "theta": -0.0358, "rho": -0.0024, "theo": 0.4536, "change": -1.065, "open": 0.49, "high": 0.52, "low": 0.33, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-09T15:11:26", "percent_change": -76.3441, "prev_day_close": 1.39500004053116}, {"option": "M261120C00024500", "bid": 1.05, "bid_size": 40.0, "ask": 1.35, "ask_size": 634.0, "iv": 0.5441, "open_interest": 489.0, "volume": 106.0, "delta": 0.6073, "gamma": 0.1758, "vega": 0.0167, "theta": -0.0387, "rho": 0.005, "theo": 1.1301, "change": 0.77, "open": 0.59, "high": 1.45, "low": 0.59, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:56:05", "percent_change": 202.632, "prev_day_close": 0.38000001013279}, {"option": "M261120P00024500", "bid": 0.47, "bid_size": 828.0, "ask": 0.66, "ask_size": 62.0, "iv": 0.4583, "open_interest": 70.0, "volume": 13.0, "delta": -0.3947, "gamma": 0.1768, "vega": 0.0167, "theta": -0.039, "rho": -0.003, "theo": 0.6381, "change": -1.155, "open": 1.13, "high": 1.13, "low": 0.49, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:50:23", "percent_change": -66.5706, "prev_day_close": 1.73500001430511}, {"option": "M261120C00025000", "bid": 0.8, "bid_size": 91.0, "ask": 1.01, "ask_size": 592.0, "iv": 0.5244, "open_interest": 2058.0, "volume": 207.0, "delta": 0.5168, "gamma": 0.1835, "vega": 0.0173, "theta": -0.04, "rho": 0.0043, "theo": 0.8606, "change": 0.665, "open": 0.56, "high": 1.15, "low": 0.56, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T15:55:36", "percent_change": 241.818, "prev_day_close": 0.275000005960464}, {"option": "M261120P00025000", "bid": 0.68, "bid_size": 853.0, "ask": 0.91, "ask_size": 51.0, "iv": 0.4559, "open_interest": 872.0, "volume": 62.0, "delta": -0.4858, "gamma": 0.1847, "vega": 0.0173, "theta": -0.0402, "rho": -0.0036, "theo": 0.869, "change": -1.245, "open": 0.87, "high": 0.87, "low": 0.65, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:56:21", "percent_change": -60.0, "prev_day_close": 2.07500004768372}, {"option": "M261120C00025500", "bid": 0.59, "bid_size": 8.0, "ask": 0.75, "ask_size": 149.0, "iv": 0.5148, "open_interest": 35.0, "volume": 23.0, "delta": 0.4261, "gamma": 0.1815, "vega": 0.017, "theta": -0.039, "rho": 0.0036, "theo": 0.6381, "change": 0.585, "open": 0.53, "high": 0.81, "low": 0.51, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T14:32:10", "percent_change": 260.0, "prev_day_close": 0.225000008940697}, {"option": "M261120P00025500", "bid": 0.9, "bid_size": 826.0, "ask": 1.25, "ask_size": 75.0, "iv": 0.4533, "open_interest": 30.0, "volume": 7.0, "delta": -0.5771, "gamma": 0.1827, "vega": 0.017, "theta": -0.0392, "rho": -0.0041, "theo": 1.1472, "change": -1.62, "open": 1.12, "high": 1.12, "low": 0.88, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T13:56:12", "percent_change": -64.8, "prev_day_close": 2.5}, {"option": "M261120C00026000", "bid": 0.43, "bid_size": 2.0, "ask": 0.62, "ask_size": 290.0, "iv": 0.5344, "open_interest": 1292.0, "volume": 78.0, "delta": 0.3402, "gamma": 0.1702, "vega": 0.0159, "theta": -0.0362, "rho": 0.0028, "theo": 0.461, "change": 0.42, "open": 0.37, "high": 0.6, "low": 0.37, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:55:36", "percent_change": 323.077, "prev_day_close": 0.129999998956919}, {"option": "M261120P00026000", "bid": 1.21, "bid_size": 769.0, "ask": 1.65, "ask_size": 229.0, "iv": 0.4682, "open_interest": 161.0, "volume": 2.0, "delta": -0.6636, "gamma": 0.1715, "vega": 0.0158, "theta": -0.0364, "rho": -0.0046, "theo": 1.4711, "change": -1.585, "open": 1.34, "high": 1.34, "low": 1.33, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T13:46:38", "percent_change": -54.3739, "prev_day_close": 2.91499996185303}, {"option": "M261120C00026500", "bid": 0.29, "bid_size": 61.0, "ask": 0.47, "ask_size": 197.0, "iv": 0.5321, "open_interest": 87.0, "volume": 17.0, "delta": 0.2638, "gamma": 0.1516, "vega": 0.0142, "theta": -0.0321, "rho": 0.0022, "theo": 0.3264, "change": 0.265, "open": 0.31, "high": 0.36, "low": 0.26, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T13:31:45", "percent_change": 278.947, "prev_day_close": 0.0949999988079071}, {"option": "M261120P00026500", "bid": 1.52, "bid_size": 606.0, "ask": 2.02, "ask_size": 106.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.7406, "gamma": 0.153, "vega": 0.0141, "theta": -0.0322, "rho": -0.0049, "theo": 1.8378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "M261120C00027000", "bid": 0.19, "bid_size": 31.0, "ask": 0.29, "ask_size": 167.0, "iv": 0.5073, "open_interest": 760.0, "volume": 33.0, "delta": 0.2007, "gamma": 0.1289, "vega": 0.0122, "theta": -0.0275, "rho": 0.0017, "theo": 0.2303, "change": 0.265, "open": 0.22, "high": 0.32, "low": 0.21, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:18:46", "percent_change": 481.818, "prev_day_close": 0.0549999987706542}, {"option": "M261120P00027000", "bid": 1.94, "bid_size": 653.0, "ask": 2.29, "ask_size": 55.0, "iv": 0.375, "open_interest": 115.0, "volume": 0.0, "delta": -0.8044, "gamma": 0.1306, "vega": 0.012, "theta": -0.0276, "rho": -0.0049, "theo": 2.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-04T15:58:27", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "M261120C00027500", "bid": 0.13, "bid_size": 14.0, "ask": 0.26, "ask_size": 54.0, "iv": 0.5377, "open_interest": 61.0, "volume": 1.0, "delta": 0.1529, "gamma": 0.106, "vega": 0.0103, "theta": -0.0234, "rho": 0.0013, "theo": 0.1669, "change": 0.105, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-09T13:49:38", "percent_change": 123.529, "prev_day_close": 0.0850000008940697}, {"option": "M261120P00027500", "bid": 2.3, "bid_size": 578.0, "ask": 2.74, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8528, "gamma": 0.108, "vega": 0.01, "theta": -0.0236, "rho": -0.0048, "theo": 2.6813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "M261120C00028000", "bid": 0.05, "bid_size": 63.0, "ask": 0.23, "ask_size": 80.0, "iv": 0.5446, "open_interest": 395.0, "volume": 0.0, "delta": 0.1199, "gamma": 0.0863, "vega": 0.0087, "theta": -0.0204, "rho": 0.001, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T14:14:17", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "M261120P00028000", "bid": 2.73, "bid_size": 325.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.8863, "gamma": 0.0883, "vega": 0.0084, "theta": -0.0206, "rho": -0.0048, "theo": 3.1441, "change": -1.485, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T09:45:42", "percent_change": -31.4286, "prev_day_close": 4.72499990463257}, {"option": "M261120C00028500", "bid": 0.01, "bid_size": 52.0, "ask": 0.23, "ask_size": 168.0, "iv": 0.5783, "open_interest": 15.0, "volume": 0.0, "delta": 0.0983, "gamma": 0.0709, "vega": 0.0076, "theta": -0.0185, "rho": 0.0008, "theo": 0.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T14:58:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "M261120P00028500", "bid": 3.05, "bid_size": 165.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.0729, "vega": 0.0072, "theta": -0.0186, "rho": -0.0047, "theo": 3.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "M261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 23.0, "iv": 0.5483, "open_interest": 202.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0595, "vega": 0.0067, "theta": -0.0174, "rho": 0.0007, "theo": 0.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T12:14:23", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "M261120P00029000", "bid": 3.5, "bid_size": 161.0, "ask": 4.5, "ask_size": 64.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9221, "gamma": 0.0614, "vega": 0.0063, "theta": -0.0175, "rho": -0.0045, "theo": 4.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.18, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "M261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 35.0, "iv": 0.6326, "open_interest": 256.0, "volume": 0.0, "delta": 0.0671, "gamma": 0.0444, "vega": 0.0057, "theta": -0.0163, "rho": 0.0006, "theo": 0.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T10:28:37", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "M261120P00030000", "bid": 4.45, "bid_size": 159.0, "ask": 5.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.939, "gamma": 0.0459, "vega": 0.0052, "theta": -0.0164, "rho": -0.0044, "theo": 5.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T14:28:43", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "M261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 6.0, "iv": 0.6377, "open_interest": 205.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0347, "vega": 0.0049, "theta": -0.0156, "rho": 0.0005, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:41:52", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "M261120P00031000", "bid": 5.45, "bid_size": 159.0, "ask": 6.25, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9496, "gamma": 0.036, "vega": 0.0044, "theta": -0.0156, "rho": -0.0041, "theo": 6.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "M261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 98.0, "iv": 0.9705, "open_interest": 428.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.028, "vega": 0.0043, "theta": -0.0149, "rho": 0.0004, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:32:19", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "M261120P00032000", "bid": 6.45, "bid_size": 155.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.029, "vega": 0.0039, "theta": -0.0148, "rho": -0.004, "theo": 7.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.67500019073486}, {"option": "M261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 391.0, "iv": 1.051, "open_interest": 20.0, "volume": 0.0, "delta": 0.0413, "gamma": 0.023, "vega": 0.0038, "theta": -0.0141, "rho": 0.0003, "theo": 0.0583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-22T14:48:29", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120P00033000", "bid": 7.4, "bid_size": 164.0, "ask": 8.2, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0239, "vega": 0.0034, "theta": -0.014, "rho": -0.004, "theo": 8.0785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T09:32:41", "percent_change": 0.0, "prev_day_close": 9.72500038146973}, {"option": "M261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 545.0, "iv": 1.1348, "open_interest": 1.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0192, "vega": 0.0034, "theta": -0.0133, "rho": 0.0003, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-08-18T15:52:06", "percent_change": 0.0, "prev_day_close": 0.144999995827675}, {"option": "M261120P00034000", "bid": 8.4, "bid_size": 159.0, "ask": 9.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9697, "gamma": 0.0202, "vega": 0.003, "theta": -0.013, "rho": -0.0039, "theo": 9.0733, "change": -1.425, "open": 9.34, "high": 9.34, "low": 9.25, "tick": "down", "last_trade_price": 9.25, "last_trade_time": "2026-11-09T11:48:42", "percent_change": -13.3489, "prev_day_close": 10.6750001907349}, {"option": "M261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 109.0, "iv": 1.1276, "open_interest": 54.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0162, "vega": 0.003, "theta": -0.0124, "rho": 0.0002, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-14T09:30:05", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "M261120P00035000", "bid": 9.45, "bid_size": 159.0, "ask": 10.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0172, "vega": 0.0025, "theta": -0.012, "rho": -0.0037, "theo": 10.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.25, "last_trade_time": "2026-07-28T09:32:54", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "M261127C00015000", "bid": 9.75, "bid_size": 58.0, "ask": 10.65, "ask_size": 10.0, "iv": 1.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0033, "rho": 0.008, "theo": 9.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "M261127P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 17.0, "iv": 1.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0051, "vega": 0.0017, "theta": -0.0047, "rho": -0.0002, "theo": 0.0247, "change": 0.0, "open": 0.0, "high": 0.0, "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": "M261127C00016000", "bid": 8.75, "bid_size": 54.0, "ask": 9.65, "ask_size": 25.0, "iv": 1.4311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9861, "gamma": 0.0067, "vega": 0.002, "theta": -0.0037, "rho": 0.0085, "theo": 9.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "M261127P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 19.0, "iv": 1.2938, "open_interest": 0.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0067, "vega": 0.002, "theta": -0.005, "rho": -0.0002, "theo": 0.0269, "change": 0.0, "open": 0.0, "high": 0.0, "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": "M261127C00017000", "bid": 7.75, "bid_size": 62.0, "ask": 8.65, "ask_size": 19.0, "iv": 1.2683, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0089, "vega": 0.0023, "theta": -0.0042, "rho": 0.009, "theo": 8.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "M261127P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.1548, "open_interest": 0.0, "volume": 0.0, "delta": -0.0172, "gamma": 0.0089, "vega": 0.0024, "theta": -0.0053, "rho": -0.0002, "theo": 0.0301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "M261127C00017500", "bid": 7.35, "bid_size": 10.0, "ask": 8.15, "ask_size": 20.0, "iv": 1.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0104, "vega": 0.0026, "theta": -0.0044, "rho": 0.0093, "theo": 7.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.72499990463257}, {"option": "M261127P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 20.0, "iv": 1.0833, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0104, "vega": 0.0026, "theta": -0.0055, "rho": -0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "M261127C00018000", "bid": 6.85, "bid_size": 36.0, "ask": 7.65, "ask_size": 31.0, "iv": 1.1759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9784, "gamma": 0.0122, "vega": 0.0029, "theta": -0.0048, "rho": 0.0095, "theo": 7.0148, "change": 0.0, "open": 0.0, "high": 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": "M261127P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 80.0, "iv": 1.0133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0123, "vega": 0.0029, "theta": -0.0058, "rho": -0.0003, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "M261127C00018500", "bid": 6.35, "bid_size": 36.0, "ask": 7.15, "ask_size": 31.0, "iv": 1.0982, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0145, "vega": 0.0032, "theta": -0.0052, "rho": 0.0098, "theo": 6.5193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "M261127P00018500", "bid": 0.01, "bid_size": 1.0, "ask": 0.05, "ask_size": 56.0, "iv": 0.691, "open_interest": 23.0, "volume": 12.0, "delta": -0.0248, "gamma": 0.0146, "vega": 0.0032, "theta": -0.0061, "rho": -0.0003, "theo": 0.0381, "change": 0.0, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:10:51", "percent_change": 2.23517e-06, "prev_day_close": 0.0299999993294477}, {"option": "M261127C00019000", "bid": 5.45, "bid_size": 52.0, "ask": 6.7, "ask_size": 42.0, "iv": 0.7865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9713, "gamma": 0.0175, "vega": 0.0036, "theta": -0.0057, "rho": 0.01, "theo": 6.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "M261127P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 89.0, "iv": 0.7088, "open_interest": 11.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0176, "vega": 0.0036, "theta": -0.0066, "rho": -0.0004, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-05T11:09:50", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "M261127C00019500", "bid": 5.35, "bid_size": 38.0, "ask": 6.15, "ask_size": 33.0, "iv": 0.9472, "open_interest": 1.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0213, "vega": 0.0042, "theta": -0.0063, "rho": 0.0102, "theo": 5.5315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T15:33:32", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "M261127P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 257.0, "iv": 0.8243, "open_interest": 23.0, "volume": 3.0, "delta": -0.0339, "gamma": 0.0214, "vega": 0.0042, "theta": -0.0071, "rho": -0.0004, "theo": 0.0479, "change": 0.05, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T09:31:20", "percent_change": 62.5, "prev_day_close": 0.0799999982118606}, {"option": "M261127C00020000", "bid": 4.85, "bid_size": 36.0, "ask": 5.6, "ask_size": 32.0, "iv": 0.8483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0263, "vega": 0.0048, "theta": -0.007, "rho": 0.0104, "theo": 5.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "M261127P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 195.0, "iv": 0.5486, "open_interest": 8.0, "volume": 2.0, "delta": -0.0408, "gamma": 0.0264, "vega": 0.0049, "theta": -0.0078, "rho": -0.0005, "theo": 0.0557, "change": -0.08, "open": 0.12, "high": 0.12, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T09:53:15", "percent_change": -66.6667, "prev_day_close": 0.120000001043081}, {"option": "M261127C00020500", "bid": 4.4, "bid_size": 36.0, "ask": 5.15, "ask_size": 30.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": 0.95, "gamma": 0.033, "vega": 0.0058, "theta": -0.008, "rho": 0.0105, "theo": 4.5528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92000007629394}, {"option": "M261127P00020500", "bid": 0.01, "bid_size": 50.0, "ask": 0.14, "ask_size": 44.0, "iv": 0.5775, "open_interest": 13.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0331, "vega": 0.0058, "theta": -0.0087, "rho": -0.0007, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T12:36:44", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "M261127C00021000", "bid": 3.65, "bid_size": 54.0, "ask": 4.6, "ask_size": 32.0, "iv": 0.6038, "open_interest": 1.0, "volume": 0.0, "delta": 0.9365, "gamma": 0.042, "vega": 0.0069, "theta": -0.0094, "rho": 0.0106, "theo": 4.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-23T15:51:19", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "M261127P00021000", "bid": 0.01, "bid_size": 22.0, "ask": 0.13, "ask_size": 88.0, "iv": 0.5127, "open_interest": 33.0, "volume": 2.0, "delta": -0.0638, "gamma": 0.0422, "vega": 0.0069, "theta": -0.01, "rho": -0.0008, "theo": 0.0838, "change": -0.185, "open": 0.07, "high": 0.09, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T12:13:02", "percent_change": -67.2727, "prev_day_close": 0.274999998509884}, {"option": "M261127C00021500", "bid": 3.4, "bid_size": 29.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.7175, "open_interest": 1.0, "volume": 0.0, "delta": 0.9167, "gamma": 0.0541, "vega": 0.0085, "theta": -0.0113, "rho": 0.0106, "theo": 3.5989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.86, "last_trade_time": "2026-11-06T09:38:20", "percent_change": 0.0, "prev_day_close": 2.12999999523163}, {"option": "M261127P00021500", "bid": 0.01, "bid_size": 31.0, "ask": 0.12, "ask_size": 13.0, "iv": 0.4492, "open_interest": 19.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0544, "vega": 0.0085, "theta": -0.0119, "rho": -0.0011, "theo": 0.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T15:57:55", "percent_change": 0.0, "prev_day_close": 0.364999994635582}, {"option": "M261127C00022000", "bid": 3.1, "bid_size": 14.0, "ask": 3.55, "ask_size": 32.0, "iv": 0.6426, "open_interest": 11.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0695, "vega": 0.0106, "theta": -0.0139, "rho": 0.0104, "theo": 3.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-10-09T15:46:38", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "M261127P00022000", "bid": 0.06, "bid_size": 302.0, "ask": 0.25, "ask_size": 600.0, "iv": 0.4953, "open_interest": 279.0, "volume": 11.0, "delta": -0.1128, "gamma": 0.0699, "vega": 0.0106, "theta": -0.0144, "rho": -0.0014, "theo": 0.1542, "change": -0.38, "open": 0.22, "high": 0.22, "low": 0.11, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:50:31", "percent_change": -71.6981, "prev_day_close": 0.530000016093254}, {"option": "M261127C00022500", "bid": 2.65, "bid_size": 19.0, "ask": 3.1, "ask_size": 170.0, "iv": 0.6009, "open_interest": 3.0, "volume": 23.0, "delta": 0.8477, "gamma": 0.0874, "vega": 0.0131, "theta": -0.0172, "rho": 0.0101, "theo": 2.7118, "change": 1.305, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "up", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T10:02:30", "percent_change": 90.3114, "prev_day_close": 1.44499999284744}, {"option": "M261127P00022500", "bid": 0.12, "bid_size": 32.0, "ask": 0.26, "ask_size": 79.0, "iv": 0.4609, "open_interest": 15.0, "volume": 4.0, "delta": -0.1531, "gamma": 0.0879, "vega": 0.0131, "theta": -0.0176, "rho": -0.0019, "theo": 0.2218, "change": -0.535, "open": 0.29, "high": 0.29, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:12:14", "percent_change": -72.7891, "prev_day_close": 0.734999984502792}, {"option": "M261127C00023000", "bid": 2.08, "bid_size": 97.0, "ask": 2.67, "ask_size": 91.0, "iv": 0.5229, "open_interest": 41.0, "volume": 0.0, "delta": 0.7965, "gamma": 0.1058, "vega": 0.0157, "theta": -0.0207, "rho": 0.0096, "theo": 2.3099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-06T15:49:42", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "M261127P00023000", "bid": 0.2, "bid_size": 29.0, "ask": 0.52, "ask_size": 1.0, "iv": 0.4466, "open_interest": 19.0, "volume": 7.0, "delta": -0.2046, "gamma": 0.1064, "vega": 0.0157, "theta": -0.0212, "rho": -0.0026, "theo": 0.3191, "change": -0.745, "open": 0.69, "high": 0.69, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:31:03", "percent_change": -74.8744, "prev_day_close": 0.995000004768372}, {"option": "M261127C00023500", "bid": 1.85, "bid_size": 34.0, "ask": 2.27, "ask_size": 131.0, "iv": 0.5451, "open_interest": 18.0, "volume": 1.0, "delta": 0.7361, "gamma": 0.1228, "vega": 0.0181, "theta": -0.0241, "rho": 0.009, "theo": 1.9401, "change": 0.955, "open": 1.87, "high": 1.87, "low": 1.87, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T12:36:57", "percent_change": 104.372, "prev_day_close": 0.91499999165535}, {"option": "M261127P00023500", "bid": 0.3, "bid_size": 88.0, "ask": 0.5, "ask_size": 122.0, "iv": 0.4526, "open_interest": 21.0, "volume": 1.0, "delta": -0.2654, "gamma": 0.1236, "vega": 0.0181, "theta": -0.0244, "rho": -0.0033, "theo": 0.4487, "change": -0.855, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:38:53", "percent_change": -70.9544, "prev_day_close": 1.2049999833107}, {"option": "M261127C00024000", "bid": 1.51, "bid_size": 41.0, "ask": 1.9, "ask_size": 165.0, "iv": 0.5279, "open_interest": 44.0, "volume": 28.0, "delta": 0.6686, "gamma": 0.137, "vega": 0.02, "theta": -0.0267, "rho": 0.0083, "theo": 1.6036, "change": 1.26, "open": 1.1, "high": 2.0, "low": 1.1, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:43:37", "percent_change": 170.27, "prev_day_close": 0.740000009536743}, {"option": "M261127P00024000", "bid": 0.45, "bid_size": 68.0, "ask": 0.68, "ask_size": 39.0, "iv": 0.4541, "open_interest": 8.0, "volume": 2.0, "delta": -0.3333, "gamma": 0.1379, "vega": 0.0201, "theta": -0.0271, "rho": -0.0041, "theo": 0.6119, "change": -0.975, "open": 0.46, "high": 0.53, "low": 0.46, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:31:03", "percent_change": -64.784, "prev_day_close": 1.50499999523163}, {"option": "M261127C00024500", "bid": 1.23, "bid_size": 19.0, "ask": 1.48, "ask_size": 462.0, "iv": 0.4995, "open_interest": 22.0, "volume": 12.0, "delta": 0.5961, "gamma": 0.1472, "vega": 0.0214, "theta": -0.0285, "rho": 0.0074, "theo": 1.302, "change": 0.87, "open": 0.68, "high": 1.5, "low": 0.68, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T15:49:16", "percent_change": 158.182, "prev_day_close": 0.549999982118607}, {"option": "M261127P00024500", "bid": 0.63, "bid_size": 639.0, "ask": 0.87, "ask_size": 52.0, "iv": 0.4465, "open_interest": 41.0, "volume": 1.0, "delta": -0.4064, "gamma": 0.1483, "vega": 0.0214, "theta": -0.0288, "rho": -0.0049, "theo": 0.8103, "change": -1.2, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:24:36", "percent_change": -64.8649, "prev_day_close": 1.85000002384186}, {"option": "M261127C00025000", "bid": 0.93, "bid_size": 234.0, "ask": 1.27, "ask_size": 245.0, "iv": 0.5001, "open_interest": 50.0, "volume": 43.0, "delta": 0.5208, "gamma": 0.1524, "vega": 0.022, "theta": -0.0292, "rho": 0.0065, "theo": 1.0368, "change": 0.725, "open": 0.97, "high": 1.2, "low": 0.9, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:46:51", "percent_change": 152.632, "prev_day_close": 0.475000008940697}, {"option": "M261127P00025000", "bid": 0.85, "bid_size": 52.0, "ask": 1.08, "ask_size": 18.0, "iv": 0.4348, "open_interest": 0.0, "volume": 18.0, "delta": -0.4824, "gamma": 0.1538, "vega": 0.022, "theta": -0.0294, "rho": -0.0057, "theo": 1.0453, "change": -1.41, "open": 1.21, "high": 1.21, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T14:38:36", "percent_change": -62.3894, "prev_day_close": 2.25999999046326}, {"option": "M261127C00025500", "bid": 0.69, "bid_size": 161.0, "ask": 1.02, "ask_size": 461.0, "iv": 0.4888, "open_interest": 55.0, "volume": 140.0, "delta": 0.445, "gamma": 0.1524, "vega": 0.0218, "theta": -0.0287, "rho": 0.0056, "theo": 0.8088, "change": 0.655, "open": 0.71, "high": 1.05, "low": 0.7, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:24:45", "percent_change": 189.855, "prev_day_close": 0.344999998807907}, {"option": "M261127P00025500", "bid": 1.09, "bid_size": 190.0, "ask": 1.43, "ask_size": 81.0, "iv": 0.441, "open_interest": 7.0, "volume": 36.0, "delta": -0.5588, "gamma": 0.1539, "vega": 0.0218, "theta": -0.0289, "rho": -0.0065, "theo": 1.3179, "change": -1.475, "open": 1.38, "high": 1.39, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:45:48", "percent_change": -56.1905, "prev_day_close": 2.625}, {"option": "M261127C00026000", "bid": 0.51, "bid_size": 413.0, "ask": 0.75, "ask_size": 159.0, "iv": 0.47, "open_interest": 107.0, "volume": 68.0, "delta": 0.3716, "gamma": 0.1468, "vega": 0.0209, "theta": -0.0272, "rho": 0.0047, "theo": 0.6181, "change": 0.43, "open": 0.35, "high": 0.7, "low": 0.35, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T13:13:20", "percent_change": 159.259, "prev_day_close": 0.269999995827675}, {"option": "M261127P00026000", "bid": 1.37, "bid_size": 90.0, "ask": 1.78, "ask_size": 60.0, "iv": 0.4384, "open_interest": 3.0, "volume": 2.0, "delta": -0.6331, "gamma": 0.1485, "vega": 0.0207, "theta": -0.0274, "rho": -0.007, "theo": 1.6283, "change": -1.645, "open": 1.42, "high": 1.43, "low": 1.42, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-09T13:46:38", "percent_change": -53.4959, "prev_day_close": 3.07500004768372}, {"option": "M261127C00026500", "bid": 0.43, "bid_size": 55.0, "ask": 0.62, "ask_size": 622.0, "iv": 0.4932, "open_interest": 66.0, "volume": 7.0, "delta": 0.3033, "gamma": 0.1363, "vega": 0.0193, "theta": -0.025, "rho": 0.0039, "theo": 0.4643, "change": 0.37, "open": 0.4, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:35:16", "percent_change": 205.556, "prev_day_close": 0.179999999701977}, {"option": "M261127P00026500", "bid": 1.7, "bid_size": 51.0, "ask": 2.12, "ask_size": 57.0, "iv": 0.4268, "open_interest": 0.0, "volume": 0.0, "delta": -0.7022, "gamma": 0.1382, "vega": 0.0191, "theta": -0.0251, "rho": -0.0075, "theo": 1.9759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "M261127C00027000", "bid": 0.25, "bid_size": 138.0, "ask": 0.52, "ask_size": 195.0, "iv": 0.4847, "open_interest": 52.0, "volume": 3.0, "delta": 0.2432, "gamma": 0.1221, "vega": 0.0173, "theta": -0.0223, "rho": 0.0031, "theo": 0.3457, "change": 0.18, "open": 0.33, "high": 0.35, "low": 0.33, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:06:31", "percent_change": 105.882, "prev_day_close": 0.170000001788139}, {"option": "M261127P00027000", "bid": 2.08, "bid_size": 64.0, "ask": 2.51, "ask_size": 58.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.7633, "gamma": 0.1241, "vega": 0.017, "theta": -0.0224, "rho": -0.0077, "theo": 2.3591, "change": 0.0, "open": 0.0, "high": 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": "M261127C00027500", "bid": 0.17, "bid_size": 68.0, "ask": 0.41, "ask_size": 99.0, "iv": 0.4865, "open_interest": 6.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.106, "vega": 0.0152, "theta": -0.0196, "rho": 0.0025, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T14:23:29", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "M261127P00027500", "bid": 2.42, "bid_size": 28.0, "ask": 2.91, "ask_size": 32.0, "iv": 0.3831, "open_interest": 0.0, "volume": 0.0, "delta": -0.814, "gamma": 0.1082, "vega": 0.0148, "theta": -0.0197, "rho": -0.0078, "theo": 2.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "M261127C00028000", "bid": 0.15, "bid_size": 56.0, "ask": 0.33, "ask_size": 83.0, "iv": 0.5059, "open_interest": 58.0, "volume": 2.0, "delta": 0.1546, "gamma": 0.0901, "vega": 0.0132, "theta": -0.0173, "rho": 0.002, "theo": 0.199, "change": 0.09, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T13:12:14", "percent_change": 75.0, "prev_day_close": 0.120000001974404}, {"option": "M261127P00028000", "bid": 2.83, "bid_size": 334.0, "ask": 3.3, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8536, "gamma": 0.0925, "vega": 0.0127, "theta": -0.0173, "rho": -0.0077, "theo": 3.2166, "change": 0.0, "open": 0.0, "high": 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": "M261127C00028500", "bid": 0.11, "bid_size": 48.0, "ask": 0.25, "ask_size": 98.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.076, "vega": 0.0115, "theta": -0.0154, "rho": 0.0016, "theo": 0.1592, "change": 0.0, "open": 0.0, "high": 0.0, "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": "M261127P00028500", "bid": 3.25, "bid_size": 292.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0786, "vega": 0.0108, "theta": -0.0154, "rho": -0.0072, "theo": 3.6788, "change": 0.0, "open": 0.0, "high": 0.0, "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": "M261127C00029000", "bid": 0.01, "bid_size": 10.0, "ask": 0.23, "ask_size": 46.0, "iv": 0.4966, "open_interest": 74.0, "volume": 0.0, "delta": 0.1057, "gamma": 0.0645, "vega": 0.0101, "theta": -0.0141, "rho": 0.0014, "theo": 0.1333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T10:32:00", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "M261127P00029000", "bid": 3.65, "bid_size": 42.0, "ask": 4.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9033, "gamma": 0.067, "vega": 0.0095, "theta": -0.0141, "rho": -0.0073, "theo": 4.1545, "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": 5.79999995231628}, {"option": "M261127C00030000", "bid": 0.01, "bid_size": 13.0, "ask": 0.26, "ask_size": 35.0, "iv": 0.5942, "open_interest": 85.0, "volume": 0.0, "delta": 0.0804, "gamma": 0.048, "vega": 0.0083, "theta": -0.0125, "rho": 0.001, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T12:35:57", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "M261127P00030000", "bid": 4.45, "bid_size": 61.0, "ask": 5.15, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0504, "vega": 0.0074, "theta": -0.0124, "rho": -0.0067, "theo": 5.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "M261127C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 17.0, "iv": 0.6825, "open_interest": 52.0, "volume": 0.0, "delta": 0.0652, "gamma": 0.0374, "vega": 0.0071, "theta": -0.0116, "rho": 0.0008, "theo": 0.0889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-10-23T15:23:09", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "M261127P00031000", "bid": 5.4, "bid_size": 50.0, "ask": 6.2, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9439, "gamma": 0.0396, "vega": 0.0063, "theta": -0.0114, "rho": -0.0059, "theo": 6.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}, {"option": "M261204C00015000", "bid": 9.45, "bid_size": 49.0, "ask": 10.65, "ask_size": 9.0, "iv": 1.0637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0064, "vega": 0.0026, "theta": -0.0034, "rho": 0.0107, "theo": 10.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "M261204P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 34.0, "iv": 1.2362, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0064, "vega": 0.0026, "theta": -0.0049, "rho": -0.0003, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "M261204C00016000", "bid": 8.45, "bid_size": 49.0, "ask": 9.65, "ask_size": 1.0, "iv": 0.938, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0083, "vega": 0.0031, "theta": -0.0038, "rho": 0.0114, "theo": 9.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "M261204P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 28.0, "iv": 1.1037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0083, "vega": 0.0031, "theta": -0.0052, "rho": -0.0004, "theo": 0.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "M261204C00017000", "bid": 7.45, "bid_size": 49.0, "ask": 8.7, "ask_size": 1.0, "iv": 0.8734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9758, "gamma": 0.011, "vega": 0.0037, "theta": -0.0044, "rho": 0.012, "theo": 8.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.27499985694885}, {"option": "M261204P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 34.0, "iv": 0.9854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.011, "vega": 0.0037, "theta": -0.0056, "rho": -0.0004, "theo": 0.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "M261204C00017500", "bid": 6.95, "bid_size": 49.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0128, "vega": 0.0041, "theta": -0.0047, "rho": 0.0124, "theo": 7.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.82499980926514}, {"option": "M261204P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 7.0, "iv": 0.9245, "open_interest": 10.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0129, "vega": 0.0041, "theta": -0.0059, "rho": -0.0005, "theo": 0.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-10-23T10:24:30", "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "M261204C00018000", "bid": 6.45, "bid_size": 49.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.7577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9689, "gamma": 0.0151, "vega": 0.0046, "theta": -0.0052, "rho": 0.0127, "theo": 7.0488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32499980926514}, {"option": "M261204P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 25.0, "iv": 0.865, "open_interest": 20.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0151, "vega": 0.0046, "theta": -0.0062, "rho": -0.0006, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T14:26:54", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "M261204C00018500", "bid": 6.0, "bid_size": 49.0, "ask": 7.2, "ask_size": 1.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0179, "vega": 0.0052, "theta": -0.0057, "rho": 0.0129, "theo": 6.5573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "M261204P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 86.0, "iv": 0.8189, "open_interest": 30.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.018, "vega": 0.0052, "theta": -0.0067, "rho": -0.0006, "theo": 0.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T15:13:28", "percent_change": 0.0, "prev_day_close": 0.0950000006705522}, {"option": "M261204C00019000", "bid": 5.85, "bid_size": 22.0, "ask": 6.7, "ask_size": 14.0, "iv": 0.878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0215, "vega": 0.0059, "theta": -0.0063, "rho": 0.0132, "theo": 6.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "M261204P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 380.0, "iv": 0.6987, "open_interest": 30.0, "volume": 6.0, "delta": -0.0422, "gamma": 0.0216, "vega": 0.0059, "theta": -0.0073, "rho": -0.0008, "theo": 0.0739, "change": -0.095, "open": 0.08, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:09:52", "percent_change": -70.3704, "prev_day_close": 0.135000001639128}, {"option": "M261204C00019500", "bid": 5.45, "bid_size": 22.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.8557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0261, "vega": 0.0068, "theta": -0.0072, "rho": 0.0134, "theo": 5.5829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "M261204P00019500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 350.0, "iv": 0.5326, "open_interest": 30.0, "volume": 24.0, "delta": -0.0506, "gamma": 0.0262, "vega": 0.0069, "theta": -0.008, "rho": -0.0009, "theo": 0.087, "change": -0.16, "open": 0.14, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:24:24", "percent_change": -80.0, "prev_day_close": 0.199999999254942}, {"option": "M261204C00020000", "bid": 5.0, "bid_size": 22.0, "ask": 5.65, "ask_size": 22.0, "iv": 0.7906, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.032, "vega": 0.008, "theta": -0.0083, "rho": 0.0135, "theo": 5.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "M261204P00020000", "bid": 0.01, "bid_size": 29.0, "ask": 0.23, "ask_size": 116.0, "iv": 0.5984, "open_interest": 7.0, "volume": 24.0, "delta": -0.0621, "gamma": 0.0321, "vega": 0.008, "theta": -0.0091, "rho": -0.0011, "theo": 0.1061, "change": -0.175, "open": 0.15, "high": 0.15, "low": 0.01, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:25:13", "percent_change": -71.4286, "prev_day_close": 0.245000004768372}, {"option": "M261204C00020500", "bid": 4.45, "bid_size": 22.0, "ask": 5.15, "ask_size": 22.0, "iv": 0.7076, "open_interest": 0.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0395, "vega": 0.0096, "theta": -0.0098, "rho": 0.0136, "theo": 4.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0349999666214}, {"option": "M261204P00020500", "bid": 0.01, "bid_size": 150.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.4967, "open_interest": 24.0, "volume": 2.0, "delta": -0.0782, "gamma": 0.0397, "vega": 0.0096, "theta": -0.0105, "rho": -0.0014, "theo": 0.1348, "change": -0.265, "open": 0.14, "high": 0.14, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:34:49", "percent_change": -76.8116, "prev_day_close": 0.344999998807907}, {"option": "M261204C00021000", "bid": 4.1, "bid_size": 22.0, "ask": 4.6, "ask_size": 22.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0487, "vega": 0.0115, "theta": -0.0118, "rho": 0.0135, "theo": 4.1783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.68500006198883}, {"option": "M261204P00021000", "bid": 0.07, "bid_size": 591.0, "ask": 0.28, "ask_size": 600.0, "iv": 0.5465, "open_interest": 13.0, "volume": 10.0, "delta": -0.1002, "gamma": 0.0489, "vega": 0.0116, "theta": -0.0124, "rho": -0.0018, "theo": 0.1778, "change": -0.325, "open": 0.22, "high": 0.22, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:50:03", "percent_change": -68.4211, "prev_day_close": 0.474999994039536}, {"option": "M261204C00021500", "bid": 3.7, "bid_size": 25.0, "ask": 4.15, "ask_size": 40.0, "iv": 0.6627, "open_interest": 0.0, "volume": 0.0, "delta": 0.8712, "gamma": 0.0591, "vega": 0.0138, "theta": -0.0142, "rho": 0.0133, "theo": 3.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30999994277954}, {"option": "M261204P00021500", "bid": 0.13, "bid_size": 23.0, "ask": 0.3, "ask_size": 112.0, "iv": 0.523, "open_interest": 7.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0594, "vega": 0.0138, "theta": -0.0148, "rho": -0.0023, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T10:38:50", "percent_change": 0.0, "prev_day_close": 0.604999989271164}, {"option": "M261204C00022000", "bid": 3.15, "bid_size": 42.0, "ask": 3.7, "ask_size": 42.0, "iv": 0.5962, "open_interest": 2.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0701, "vega": 0.0162, "theta": -0.0168, "rho": 0.013, "theo": 3.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-06T12:07:06", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "M261204P00022000", "bid": 0.2, "bid_size": 29.0, "ask": 0.36, "ask_size": 20.0, "iv": 0.5098, "open_interest": 7.0, "volume": 4.0, "delta": -0.1649, "gamma": 0.0705, "vega": 0.0162, "theta": -0.0174, "rho": -0.0029, "theo": 0.3244, "change": -0.51, "open": 0.39, "high": 0.4, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T14:21:46", "percent_change": -64.557, "prev_day_close": 0.78999999165535}, {"option": "M261204C00022500", "bid": 2.8, "bid_size": 73.0, "ask": 3.3, "ask_size": 70.0, "iv": 0.5952, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0811, "vega": 0.0186, "theta": -0.0194, "rho": 0.0125, "theo": 2.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60500001907349}, {"option": "M261204P00022500", "bid": 0.4, "bid_size": 12.0, "ask": 0.47, "ask_size": 95.0, "iv": 0.5372, "open_interest": 45.0, "volume": 56.0, "delta": -0.2064, "gamma": 0.0815, "vega": 0.0186, "theta": -0.0199, "rho": -0.0036, "theo": 0.4314, "change": -0.61, "open": 0.5, "high": 0.54, "low": 0.31, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:51:43", "percent_change": -61.6162, "prev_day_close": 0.990000009536743}, {"option": "M261204C00023000", "bid": 2.44, "bid_size": 39.0, "ask": 2.9, "ask_size": 42.0, "iv": 0.5812, "open_interest": 4.0, "volume": 0.0, "delta": 0.7482, "gamma": 0.0914, "vega": 0.0208, "theta": -0.0218, "rho": 0.0119, "theo": 2.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T15:51:14", "percent_change": 0.0, "prev_day_close": 1.40500003099442}, {"option": "M261204P00023000", "bid": 0.4, "bid_size": 68.0, "ask": 0.61, "ask_size": 37.0, "iv": 0.5049, "open_interest": 7.0, "volume": 2.0, "delta": -0.2529, "gamma": 0.0919, "vega": 0.0209, "theta": -0.0222, "rho": -0.0044, "theo": 0.5615, "change": -0.69, "open": 0.46, "high": 0.53, "low": 0.46, "tick": "up", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T14:21:46", "percent_change": -56.5574, "prev_day_close": 1.22000002861023}, {"option": "M261204C00023500", "bid": 2.15, "bid_size": 38.0, "ask": 2.53, "ask_size": 72.0, "iv": 0.58, "open_interest": 6.0, "volume": 0.0, "delta": 0.6978, "gamma": 0.1006, "vega": 0.0228, "theta": -0.0238, "rho": 0.0112, "theo": 2.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T11:08:34", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "M261204P00023500", "bid": 0.54, "bid_size": 143.0, "ask": 0.81, "ask_size": 63.0, "iv": 0.5106, "open_interest": 2.0, "volume": 1.0, "delta": -0.3036, "gamma": 0.1012, "vega": 0.0228, "theta": -0.0242, "rho": -0.0052, "theo": 0.7164, "change": -0.925, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T14:38:58", "percent_change": -62.2896, "prev_day_close": 1.48500001430511}, {"option": "M261204C00024000", "bid": 1.72, "bid_size": 211.0, "ask": 2.18, "ask_size": 71.0, "iv": 0.5437, "open_interest": 8.0, "volume": 3.0, "delta": 0.6438, "gamma": 0.1082, "vega": 0.0244, "theta": -0.0254, "rho": 0.0105, "theo": 1.905, "change": 0.73, "open": 1.85, "high": 1.85, "low": 1.69, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T11:30:41", "percent_change": 76.0417, "prev_day_close": 0.959999978542328}, {"option": "M261204P00024000", "bid": 0.71, "bid_size": 195.0, "ask": 0.94, "ask_size": 34.0, "iv": 0.4952, "open_interest": 3.0, "volume": 1.0, "delta": -0.358, "gamma": 0.109, "vega": 0.0244, "theta": -0.0257, "rho": -0.0061, "theo": 0.8981, "change": -1.055, "open": 0.71, "high": 0.71, "low": 0.71, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T14:38:58", "percent_change": -59.7734, "prev_day_close": 1.76499998569489}, {"option": "M261204C00024500", "bid": 1.53, "bid_size": 32.0, "ask": 1.87, "ask_size": 46.0, "iv": 0.5548, "open_interest": 4.0, "volume": 0.0, "delta": 0.5872, "gamma": 0.1138, "vega": 0.0254, "theta": -0.0264, "rho": 0.0096, "theo": 1.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T11:42:53", "percent_change": 0.0, "prev_day_close": 0.754999995231628}, {"option": "M261204P00024500", "bid": 0.91, "bid_size": 591.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.4909, "open_interest": 0.0, "volume": 41.0, "delta": -0.415, "gamma": 0.1147, "vega": 0.0254, "theta": -0.0267, "rho": -0.007, "theo": 1.1087, "change": -1.075, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:35:46", "percent_change": -51.8072, "prev_day_close": 2.07500004768372}, {"option": "M261204C00025000", "bid": 1.29, "bid_size": 13.0, "ask": 1.59, "ask_size": 135.0, "iv": 0.5507, "open_interest": 14.0, "volume": 68.0, "delta": 0.5291, "gamma": 0.1169, "vega": 0.026, "theta": -0.0269, "rho": 0.0087, "theo": 1.3574, "change": 0.99, "open": 1.0, "high": 1.62, "low": 1.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-09T15:22:17", "percent_change": 157.143, "prev_day_close": 0.630000025033951}, {"option": "M261204P00025000", "bid": 1.13, "bid_size": 32.0, "ask": 1.39, "ask_size": 36.0, "iv": 0.4843, "open_interest": 21.0, "volume": 0.0, "delta": -0.4736, "gamma": 0.118, "vega": 0.026, "theta": -0.0272, "rho": -0.0079, "theo": 1.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-11-05T10:28:24", "percent_change": 0.0, "prev_day_close": 2.45500004291534}, {"option": "M261204C00025500", "bid": 0.95, "bid_size": 14.0, "ask": 1.35, "ask_size": 34.0, "iv": 0.5245, "open_interest": 6.0, "volume": 36.0, "delta": 0.471, "gamma": 0.1175, "vega": 0.026, "theta": -0.0268, "rho": 0.0078, "theo": 1.1286, "change": 0.66, "open": 1.05, "high": 1.18, "low": 0.98, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-09T13:14:04", "percent_change": 126.923, "prev_day_close": 0.519999980926514}, {"option": "M261204P00025500", "bid": 1.38, "bid_size": 78.0, "ask": 1.75, "ask_size": 104.0, "iv": 0.4946, "open_interest": 0.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.1187, "vega": 0.026, "theta": -0.027, "rho": -0.0087, "theo": 1.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82000005245209}, {"option": "M261204C00026000", "bid": 0.88, "bid_size": 13.0, "ask": 1.13, "ask_size": 204.0, "iv": 0.5439, "open_interest": 8.0, "volume": 5.0, "delta": 0.4142, "gamma": 0.1156, "vega": 0.0254, "theta": -0.0262, "rho": 0.0069, "theo": 0.9291, "change": 0.625, "open": 0.9, "high": 1.05, "low": 0.89, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T13:34:28", "percent_change": 147.059, "prev_day_close": 0.425000011920929}, {"option": "M261204P00026000", "bid": 1.65, "bid_size": 88.0, "ask": 2.07, "ask_size": 102.0, "iv": 0.4896, "open_interest": 3.0, "volume": 1.0, "delta": -0.5898, "gamma": 0.1169, "vega": 0.0254, "theta": -0.0263, "rho": -0.0094, "theo": 1.922, "change": -1.54, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T15:22:17", "percent_change": -47.3846, "prev_day_close": 3.25}, {"option": "M261204C00026500", "bid": 0.68, "bid_size": 13.0, "ask": 0.95, "ask_size": 46.0, "iv": 0.5358, "open_interest": 2.0, "volume": 0.0, "delta": 0.3597, "gamma": 0.1113, "vega": 0.0244, "theta": -0.025, "rho": 0.006, "theo": 0.7573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-04T10:42:12", "percent_change": 0.0, "prev_day_close": 0.334999993443489}, {"option": "M261204P00026500", "bid": 1.96, "bid_size": 82.0, "ask": 2.42, "ask_size": 36.0, "iv": 0.487, "open_interest": 0.0, "volume": 0.0, "delta": -0.6449, "gamma": 0.1128, "vega": 0.0242, "theta": -0.0251, "rho": -0.0099, "theo": 2.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "M261204C00027000", "bid": 0.58, "bid_size": 12.0, "ask": 0.8, "ask_size": 44.0, "iv": 0.5446, "open_interest": 1.0, "volume": 2.0, "delta": 0.3087, "gamma": 0.1051, "vega": 0.023, "theta": -0.0234, "rho": 0.0052, "theo": 0.6116, "change": 0.33, "open": 0.62, "high": 0.62, "low": 0.62, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T12:48:26", "percent_change": 113.793, "prev_day_close": 0.28999999910593}, {"option": "M261204P00027000", "bid": 2.29, "bid_size": 116.0, "ask": 2.79, "ask_size": 41.0, "iv": 0.4814, "open_interest": 1.0, "volume": 0.0, "delta": -0.6966, "gamma": 0.1067, "vega": 0.0228, "theta": -0.0235, "rho": -0.0105, "theo": 2.6058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-05T09:58:03", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "M261204C00027500", "bid": 0.38, "bid_size": 41.0, "ask": 0.66, "ask_size": 123.0, "iv": 0.524, "open_interest": 10.0, "volume": 0.0, "delta": 0.2621, "gamma": 0.0973, "vega": 0.0213, "theta": -0.0216, "rho": 0.0044, "theo": 0.4904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T12:34:51", "percent_change": 0.0, "prev_day_close": 0.234999999403954}, {"option": "M261204P00027500", "bid": 2.64, "bid_size": 125.0, "ask": 3.05, "ask_size": 35.0, "iv": 0.4393, "open_interest": 0.0, "volume": 0.0, "delta": -0.744, "gamma": 0.0991, "vega": 0.021, "theta": -0.0216, "rho": -0.0109, "theo": 2.9861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "M261204C00028000", "bid": 0.29, "bid_size": 99.0, "ask": 0.53, "ask_size": 227.0, "iv": 0.52, "open_interest": 8.0, "volume": 23.0, "delta": 0.2206, "gamma": 0.0885, "vega": 0.0194, "theta": -0.0196, "rho": 0.0038, "theo": 0.3919, "change": 0.23, "open": 0.32, "high": 0.42, "low": 0.32, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:09:38", "percent_change": 121.053, "prev_day_close": 0.190000001341104}, {"option": "M261204P00028000", "bid": 3.0, "bid_size": 46.0, "ask": 3.45, "ask_size": 34.0, "iv": 0.4151, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.0904, "vega": 0.019, "theta": -0.0196, "rho": -0.011, "theo": 3.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "M261204C00028500", "bid": 0.25, "bid_size": 20.0, "ask": 0.46, "ask_size": 53.0, "iv": 0.5363, "open_interest": 22.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0792, "vega": 0.0175, "theta": -0.0177, "rho": 0.0032, "theo": 0.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-10-27T14:30:43", "percent_change": 0.0, "prev_day_close": 0.154999995604157}, {"option": "M261204P00028500", "bid": 3.4, "bid_size": 45.0, "ask": 4.05, "ask_size": 40.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.8228, "gamma": 0.0812, "vega": 0.0168, "theta": -0.0176, "rho": -0.0108, "theo": 3.8133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "M261204C00029000", "bid": 0.19, "bid_size": 21.0, "ask": 0.39, "ask_size": 20.0, "iv": 0.5407, "open_interest": 2.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0701, "vega": 0.0156, "theta": -0.0159, "rho": 0.0026, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-05T15:37:38", "percent_change": 0.0, "prev_day_close": 0.13499999511987}, {"option": "M261204P00029000", "bid": 3.85, "bid_size": 17.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8535, "gamma": 0.0722, "vega": 0.015, "theta": -0.0158, "rho": -0.011, "theo": 4.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "M261204C00030000", "bid": 0.06, "bid_size": 65.0, "ask": 0.28, "ask_size": 52.0, "iv": 0.5315, "open_interest": 27.0, "volume": 0.0, "delta": 0.1115, "gamma": 0.054, "vega": 0.0124, "theta": -0.013, "rho": 0.0019, "theo": 0.1744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-04T10:45:55", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "M261204P00030000", "bid": 4.7, "bid_size": 22.0, "ask": 5.25, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.0564, "vega": 0.0116, "theta": -0.0128, "rho": -0.0101, "theo": 5.1799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.82500004768372}, {"option": "M261204C00031000", "bid": 0.01, "bid_size": 303.0, "ask": 0.28, "ask_size": 399.0, "iv": 0.5759, "open_interest": 3.0, "volume": 2.0, "delta": 0.0845, "gamma": 0.0419, "vega": 0.0102, "theta": -0.0111, "rho": 0.0014, "theo": 0.1306, "change": -0.01, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T15:26:04", "percent_change": -6.66667, "prev_day_close": 0.150000005960464}, {"option": "M261204P00031000", "bid": 5.55, "bid_size": 58.0, "ask": 6.15, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9262, "gamma": 0.0444, "vega": 0.0092, "theta": -0.0108, "rho": -0.0096, "theo": 6.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.72500014305115}, {"option": "M261211C00015000", "bid": 9.65, "bid_size": 41.0, "ask": 10.7, "ask_size": 8.0, "iv": 1.1467, "open_interest": 0.0, "volume": 0.0, "delta": 0.9799, "gamma": 0.0072, "vega": 0.0035, "theta": -0.0036, "rho": 0.0134, "theo": 10.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "M261211P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 153.0, "iv": 1.0939, "open_interest": 0.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0072, "vega": 0.0036, "theta": -0.0048, "rho": -0.0005, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "M261211C00016000", "bid": 8.65, "bid_size": 41.0, "ask": 9.7, "ask_size": 8.0, "iv": 1.0199, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0093, "vega": 0.0042, "theta": -0.004, "rho": 0.0142, "theo": 9.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.27500009536743}, {"option": "M261211P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 193.0, "iv": 0.9838, "open_interest": 0.0, "volume": 0.0, "delta": -0.0238, "gamma": 0.0094, "vega": 0.0042, "theta": -0.005, "rho": -0.0006, "theo": 0.0563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "M261211C00017000", "bid": 7.45, "bid_size": 41.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.7558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0124, "vega": 0.005, "theta": -0.0045, "rho": 0.015, "theo": 8.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32499980926514}, {"option": "M261211P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 138.0, "iv": 0.8786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0124, "vega": 0.005, "theta": -0.0055, "rho": -0.0007, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.164999996311963}, {"option": "M261211C00017500", "bid": 7.2, "bid_size": 41.0, "ask": 8.2, "ask_size": 8.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0144, "vega": 0.0055, "theta": -0.0048, "rho": 0.0154, "theo": 7.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "M261211P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 488.0, "iv": 0.8245, "open_interest": 1.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0144, "vega": 0.0055, "theta": -0.0058, "rho": -0.0008, "theo": 0.0705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:15:13", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "M261211C00018000", "bid": 6.7, "bid_size": 41.0, "ask": 7.7, "ask_size": 19.0, "iv": 0.8134, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0168, "vega": 0.0061, "theta": -0.0053, "rho": 0.0158, "theo": 7.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "M261211P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 533.0, "iv": 0.7658, "open_interest": 1.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0169, "vega": 0.0062, "theta": -0.0061, "rho": -0.0009, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T12:29:30", "percent_change": 0.0, "prev_day_close": 0.084999998100102}, {"option": "M261211C00018500", "bid": 6.45, "bid_size": 19.0, "ask": 7.2, "ask_size": 30.0, "iv": 0.8672, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0199, "vega": 0.0069, "theta": -0.0058, "rho": 0.0161, "theo": 6.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "M261211P00018500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 568.0, "iv": 0.667, "open_interest": 1.0, "volume": 2.0, "delta": -0.0441, "gamma": 0.02, "vega": 0.0069, "theta": -0.0066, "rho": -0.001, "theo": 0.088, "change": -0.025, "open": 0.16, "high": 0.16, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T09:35:08", "percent_change": -21.7391, "prev_day_close": 0.114999998360872}, {"option": "M261211C00019000", "bid": 6.0, "bid_size": 18.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9479, "gamma": 0.0237, "vega": 0.0079, "theta": -0.0065, "rho": 0.0163, "theo": 6.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "M261211P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 514.0, "iv": 0.6, "open_interest": 32.0, "volume": 2.0, "delta": -0.052, "gamma": 0.0238, "vega": 0.0079, "theta": -0.0072, "rho": -0.0012, "theo": 0.1017, "change": -0.11, "open": 0.15, "high": 0.15, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T09:42:30", "percent_change": -50.0, "prev_day_close": 0.219999998807907}, {"option": "M261211C00019500", "bid": 5.55, "bid_size": 17.0, "ask": 6.15, "ask_size": 21.0, "iv": 0.7673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9375, "gamma": 0.0285, "vega": 0.0091, "theta": -0.0073, "rho": 0.0165, "theo": 5.6286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "M261211P00019500", "bid": 0.01, "bid_size": 115.0, "ask": 0.32, "ask_size": 476.0, "iv": 0.6236, "open_interest": 20.0, "volume": 2.0, "delta": -0.0624, "gamma": 0.0287, "vega": 0.0091, "theta": -0.008, "rho": -0.0014, "theo": 0.121, "change": -0.105, "open": 0.19, "high": 0.19, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T11:45:48", "percent_change": -42.8571, "prev_day_close": 0.244999997317791}, {"option": "M261211C00020000", "bid": 5.1, "bid_size": 11.0, "ask": 5.65, "ask_size": 22.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": 0.9236, "gamma": 0.0345, "vega": 0.0106, "theta": -0.0085, "rho": 0.0167, "theo": 5.1584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "M261211P00020000", "bid": 0.01, "bid_size": 338.0, "ask": 0.19, "ask_size": 77.0, "iv": 0.5081, "open_interest": 10.0, "volume": 2.0, "delta": -0.0764, "gamma": 0.0347, "vega": 0.0107, "theta": -0.0091, "rho": -0.0018, "theo": 0.1488, "change": -0.235, "open": 0.16, "high": 0.16, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:27:28", "percent_change": -70.1493, "prev_day_close": 0.334999993443489}, {"option": "M261211C00020500", "bid": 4.65, "bid_size": 11.0, "ask": 5.15, "ask_size": 30.0, "iv": 0.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0417, "vega": 0.0125, "theta": -0.0099, "rho": 0.0167, "theo": 4.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "M261211P00020500", "bid": 0.11, "bid_size": 52.0, "ask": 0.31, "ask_size": 210.0, "iv": 0.5615, "open_interest": 7.0, "volume": 0.0, "delta": -0.0952, "gamma": 0.0419, "vega": 0.0126, "theta": -0.0105, "rho": -0.0022, "theo": 0.1891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T10:54:11", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "M261211C00021000", "bid": 4.0, "bid_size": 73.0, "ask": 4.7, "ask_size": 31.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.05, "vega": 0.0148, "theta": -0.0117, "rho": 0.0165, "theo": 4.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.81499993801117}, {"option": "M261211P00021000", "bid": 0.16, "bid_size": 230.0, "ask": 0.35, "ask_size": 229.0, "iv": 0.5422, "open_interest": 9.0, "volume": 22.0, "delta": -0.1195, "gamma": 0.0503, "vega": 0.0148, "theta": -0.0122, "rho": -0.0027, "theo": 0.2459, "change": -0.325, "open": 0.2, "high": 0.27, "low": 0.2, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:25:10", "percent_change": -58.5586, "prev_day_close": 0.555000007152557}, {"option": "M261211C00021500", "bid": 3.6, "bid_size": 73.0, "ask": 4.25, "ask_size": 29.0, "iv": 0.5801, "open_interest": 1.0, "volume": 0.0, "delta": 0.8508, "gamma": 0.0589, "vega": 0.0172, "theta": -0.0137, "rho": 0.0162, "theo": 3.8373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-04T09:38:12", "percent_change": 0.0, "prev_day_close": 2.45999991893768}, {"option": "M261211P00021500", "bid": 0.2, "bid_size": 96.0, "ask": 0.43, "ask_size": 125.0, "iv": 0.5264, "open_interest": 22.0, "volume": 4.0, "delta": -0.1495, "gamma": 0.0592, "vega": 0.0173, "theta": -0.0142, "rho": -0.0034, "theo": 0.3222, "change": -0.45, "open": 0.32, "high": 0.32, "low": 0.29, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T14:36:19", "percent_change": -60.8108, "prev_day_close": 0.740000009536743}, {"option": "M261211C00022000", "bid": 3.4, "bid_size": 18.0, "ask": 3.85, "ask_size": 32.0, "iv": 0.619, "open_interest": 0.0, "volume": 0.0, "delta": 0.8158, "gamma": 0.068, "vega": 0.0197, "theta": -0.0157, "rho": 0.0158, "theo": 3.4359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "M261211P00022000", "bid": 0.31, "bid_size": 55.0, "ask": 0.47, "ask_size": 26.0, "iv": 0.5121, "open_interest": 7.0, "volume": 4.0, "delta": -0.1847, "gamma": 0.0684, "vega": 0.0197, "theta": -0.0162, "rho": -0.0042, "theo": 0.4192, "change": -0.45, "open": 0.52, "high": 0.52, "low": 0.39, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:50:56", "percent_change": -50.0, "prev_day_close": 0.900000005960464}, {"option": "M261211C00022500", "bid": 2.85, "bid_size": 64.0, "ask": 3.45, "ask_size": 43.0, "iv": 0.5662, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0768, "vega": 0.0221, "theta": -0.0177, "rho": 0.0152, "theo": 3.0557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.88499999046326}, {"option": "M261211P00022500", "bid": 0.45, "bid_size": 27.0, "ask": 0.59, "ask_size": 26.0, "iv": 0.5161, "open_interest": 56.0, "volume": 6.0, "delta": -0.2244, "gamma": 0.0773, "vega": 0.0221, "theta": -0.0181, "rho": -0.005, "theo": 0.5376, "change": -0.63, "open": 0.43, "high": 0.52, "low": 0.43, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:36:19", "percent_change": -54.7826, "prev_day_close": 1.15000003576279}, {"option": "M261211C00023000", "bid": 2.59, "bid_size": 108.0, "ask": 3.05, "ask_size": 104.0, "iv": 0.5709, "open_interest": 1.0, "volume": 0.0, "delta": 0.7332, "gamma": 0.085, "vega": 0.0243, "theta": -0.0195, "rho": 0.0145, "theo": 2.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T10:27:45", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "M261211P00023000", "bid": 0.55, "bid_size": 80.0, "ask": 0.7, "ask_size": 23.0, "iv": 0.499, "open_interest": 0.0, "volume": 63.0, "delta": -0.268, "gamma": 0.0856, "vega": 0.0244, "theta": -0.0199, "rho": -0.0059, "theo": 0.6781, "change": -0.755, "open": 0.72, "high": 0.73, "low": 0.61, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-11-09T15:49:16", "percent_change": -54.9091, "prev_day_close": 1.375}, {"option": "M261211C00023500", "bid": 2.23, "bid_size": 171.0, "ask": 2.68, "ask_size": 148.0, "iv": 0.5529, "open_interest": 1.0, "volume": 0.0, "delta": 0.6865, "gamma": 0.0922, "vega": 0.0262, "theta": -0.021, "rho": 0.0138, "theo": 2.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-05T09:39:41", "percent_change": 0.0, "prev_day_close": 1.37000000476837}, {"option": "M261211P00023500", "bid": 0.68, "bid_size": 45.0, "ask": 0.88, "ask_size": 23.0, "iv": 0.494, "open_interest": 10.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0929, "vega": 0.0262, "theta": -0.0213, "rho": -0.0069, "theo": 0.8423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:56:06", "percent_change": 0.0, "prev_day_close": 1.63999998569489}, {"option": "M261211C00024000", "bid": 1.96, "bid_size": 113.0, "ask": 2.35, "ask_size": 94.0, "iv": 0.5514, "open_interest": 2.0, "volume": 122.0, "delta": 0.6372, "gamma": 0.0982, "vega": 0.0277, "theta": -0.0222, "rho": 0.0129, "theo": 2.0537, "change": 0.92, "open": 2.02, "high": 2.1, "low": 2.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T11:47:16", "percent_change": 77.9661, "prev_day_close": 1.18000000715256}, {"option": "M261211P00024000", "bid": 0.87, "bid_size": 33.0, "ask": 1.09, "ask_size": 23.0, "iv": 0.4943, "open_interest": 1.0, "volume": 63.0, "delta": -0.3647, "gamma": 0.099, "vega": 0.0278, "theta": -0.0225, "rho": -0.008, "theo": 1.032, "change": -1.005, "open": 1.07, "high": 1.07, "low": 0.91, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-09T15:49:16", "percent_change": -51.4067, "prev_day_close": 1.9549999833107}, {"option": "M261211C00024500", "bid": 1.63, "bid_size": 158.0, "ask": 2.05, "ask_size": 67.0, "iv": 0.5362, "open_interest": 3.0, "volume": 122.0, "delta": 0.5859, "gamma": 0.1025, "vega": 0.0288, "theta": -0.023, "rho": 0.0119, "theo": 1.7713, "change": 0.81, "open": 1.77, "high": 1.8, "low": 1.74, "tick": "down", "last_trade_price": 1.79, "last_trade_time": "2026-11-09T11:47:16", "percent_change": 82.6531, "prev_day_close": 0.980000019073486}, {"option": "M261211P00024500", "bid": 1.11, "bid_size": 22.0, "ask": 1.37, "ask_size": 53.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.4164, "gamma": 0.1034, "vega": 0.0288, "theta": -0.0232, "rho": -0.009, "theo": 1.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.28999996185303}, {"option": "M261211C00025000", "bid": 1.39, "bid_size": 142.0, "ask": 1.77, "ask_size": 67.0, "iv": 0.5318, "open_interest": 0.0, "volume": 0.0, "delta": 0.5337, "gamma": 0.105, "vega": 0.0294, "theta": -0.0234, "rho": 0.011, "theo": 1.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-02T15:11:15", "percent_change": 0.0, "prev_day_close": 0.814999997615814}, {"option": "M261211P00025000", "bid": 1.29, "bid_size": 23.0, "ask": 1.57, "ask_size": 17.0, "iv": 0.48, "open_interest": 0.0, "volume": 0.0, "delta": -0.4691, "gamma": 0.106, "vega": 0.0294, "theta": -0.0236, "rho": -0.0099, "theo": 1.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.63999998569489}, {"option": "M261211C00025500", "bid": 1.27, "bid_size": 13.0, "ask": 1.53, "ask_size": 60.0, "iv": 0.5463, "open_interest": 20.0, "volume": 48.0, "delta": 0.4816, "gamma": 0.1056, "vega": 0.0294, "theta": -0.0234, "rho": 0.01, "theo": 1.2893, "change": 0.77, "open": 1.18, "high": 1.46, "low": 1.18, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-09T13:14:56", "percent_change": 111.594, "prev_day_close": 0.689999997615814}, {"option": "M261211P00025500", "bid": 1.62, "bid_size": 13.0, "ask": 1.85, "ask_size": 22.0, "iv": 0.4981, "open_interest": 0.0, "volume": 0.0, "delta": -0.5218, "gamma": 0.1068, "vega": 0.0294, "theta": -0.0236, "rho": -0.0109, "theo": 1.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9099999666214}, {"option": "M261211C00026000", "bid": 1.08, "bid_size": 13.0, "ask": 1.31, "ask_size": 92.0, "iv": 0.5441, "open_interest": 14.0, "volume": 55.0, "delta": 0.4306, "gamma": 0.1043, "vega": 0.029, "theta": -0.023, "rho": 0.009, "theo": 1.0887, "change": 0.765, "open": 1.05, "high": 1.34, "low": 1.0, "tick": "up", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T14:13:02", "percent_change": 133.043, "prev_day_close": 0.575000002980232}, {"option": "M261211P00026000", "bid": 1.88, "bid_size": 40.0, "ask": 2.15, "ask_size": 32.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5734, "gamma": 0.1056, "vega": 0.029, "theta": -0.0232, "rho": -0.0119, "theo": 2.0655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "M261211C00026500", "bid": 0.79, "bid_size": 70.0, "ask": 1.12, "ask_size": 73.0, "iv": 0.5216, "open_interest": 12.0, "volume": 12.0, "delta": 0.3816, "gamma": 0.1014, "vega": 0.0282, "theta": -0.0223, "rho": 0.008, "theo": 0.9133, "change": 0.53, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T13:06:59", "percent_change": 112.766, "prev_day_close": 0.469999998807907}, {"option": "M261211P00026500", "bid": 2.11, "bid_size": 97.0, "ask": 2.46, "ask_size": 32.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6231, "gamma": 0.1028, "vega": 0.028, "theta": -0.0224, "rho": -0.0125, "theo": 2.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "M261211C00027000", "bid": 0.63, "bid_size": 80.0, "ask": 0.96, "ask_size": 93.0, "iv": 0.5188, "open_interest": 2.0, "volume": 0.0, "delta": 0.3352, "gamma": 0.0969, "vega": 0.0269, "theta": -0.0213, "rho": 0.007, "theo": 0.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-04T12:40:21", "percent_change": 0.0, "prev_day_close": 0.360000006854534}, {"option": "M261211P00027000", "bid": 2.55, "bid_size": 54.0, "ask": 2.79, "ask_size": 21.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": -0.6701, "gamma": 0.0986, "vega": 0.0267, "theta": -0.0214, "rho": -0.013, "theo": 2.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "M261211C00027500", "bid": 0.62, "bid_size": 13.0, "ask": 0.82, "ask_size": 57.0, "iv": 0.541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0914, "vega": 0.0254, "theta": -0.02, "rho": 0.0062, "theo": 0.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999994337559}, {"option": "M261211P00027500", "bid": 2.78, "bid_size": 92.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.457, "open_interest": 0.0, "volume": 0.0, "delta": -0.7139, "gamma": 0.0932, "vega": 0.025, "theta": -0.0201, "rho": -0.0136, "theo": 3.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000019073486}, {"option": "M261211C00028000", "bid": 0.41, "bid_size": 23.0, "ask": 0.68, "ask_size": 55.0, "iv": 0.5169, "open_interest": 1.0, "volume": 1.0, "delta": 0.253, "gamma": 0.0849, "vega": 0.0236, "theta": -0.0186, "rho": 0.0054, "theo": 0.5221, "change": 0.4, "open": 0.64, "high": 0.64, "low": 0.64, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-11-09T15:22:37", "percent_change": 166.667, "prev_day_close": 0.240000002086163}, {"option": "M261211P00028000", "bid": 3.25, "bid_size": 53.0, "ask": 3.6, "ask_size": 59.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.754, "gamma": 0.0868, "vega": 0.0232, "theta": -0.0187, "rho": -0.0138, "theo": 3.5025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "M261211C00028500", "bid": 0.31, "bid_size": 34.0, "ask": 0.59, "ask_size": 56.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.2178, "gamma": 0.0779, "vega": 0.0218, "theta": -0.0172, "rho": 0.0046, "theo": 0.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000001490116}, {"option": "M261211P00028500", "bid": 3.5, "bid_size": 50.0, "ask": 4.15, "ask_size": 26.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": -0.7899, "gamma": 0.08, "vega": 0.0212, "theta": -0.0172, "rho": -0.0137, "theo": 3.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "M261211C00029000", "bid": 0.24, "bid_size": 42.0, "ask": 0.45, "ask_size": 52.0, "iv": 0.5056, "open_interest": 0.0, "volume": 0.0, "delta": 0.187, "gamma": 0.0707, "vega": 0.0199, "theta": -0.0157, "rho": 0.004, "theo": 0.3563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.185000006109476}, {"option": "M261211P00029000", "bid": 3.95, "bid_size": 32.0, "ask": 4.45, "ask_size": 35.0, "iv": 0.4294, "open_interest": 0.0, "volume": 0.0, "delta": -0.8217, "gamma": 0.073, "vega": 0.0192, "theta": -0.0157, "rho": -0.0139, "theo": 4.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "M261211C00030000", "bid": 0.13, "bid_size": 105.0, "ask": 0.33, "ask_size": 113.0, "iv": 0.5094, "open_interest": 0.0, "volume": 11.0, "delta": 0.138, "gamma": 0.057, "vega": 0.0164, "theta": -0.0131, "rho": 0.0029, "theo": 0.2477, "change": 0.06, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:06:29", "percent_change": 40.0, "prev_day_close": 0.149999995715916}, {"option": "M261211P00030000", "bid": 4.8, "bid_size": 32.0, "ask": 5.4, "ask_size": 70.0, "iv": 0.4051, "open_interest": 0.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.0594, "vega": 0.0153, "theta": -0.013, "rho": -0.0135, "theo": 5.2362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.875}, {"option": "M261211C00031000", "bid": 0.08, "bid_size": 79.0, "ask": 0.23, "ask_size": 68.0, "iv": 0.5162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0453, "vega": 0.0134, "theta": -0.0109, "rho": 0.0022, "theo": 0.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "M261211P00031000", "bid": 5.65, "bid_size": 30.0, "ask": 6.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.908, "gamma": 0.048, "vega": 0.012, "theta": -0.0108, "rho": -0.0124, "theo": 6.1728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.00000023841858}, {"option": "M261218C00003000", "bid": 21.8, "bid_size": 78.0, "ask": 22.6, "ask_size": 80.0, "iv": 4.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0005, "rho": 0.0022, "theo": 21.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.58, "last_trade_time": "2026-09-14T15:38:28", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "M261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 75.0, "iv": 2.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0034, "rho": -0.0001, "theo": 0.0385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "M261218C00005000", "bid": 19.8, "bid_size": 78.0, "ask": 20.65, "ask_size": 81.0, "iv": 3.2646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0007, "vega": 0.001, "theta": -0.0008, "rho": 0.0044, "theo": 19.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.87, "last_trade_time": "2026-09-14T15:49:24", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "M261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 526.0, "iv": 2.7838, "open_interest": 630.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0008, "vega": 0.0012, "theta": -0.0035, "rho": -0.0002, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-08-12T13:10:15", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "M261218C00008000", "bid": 16.8, "bid_size": 79.0, "ask": 17.65, "ask_size": 80.0, "iv": 2.3036, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0014, "vega": 0.0013, "theta": -0.0012, "rho": 0.0075, "theo": 17.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.48, "last_trade_time": "2026-09-09T12:22:57", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "M261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 870.0, "iv": 1.982, "open_interest": 929.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0017, "vega": 0.0018, "theta": -0.0035, "rho": -0.0002, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-03-23T10:57:27", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "M261218C00010000", "bid": 14.85, "bid_size": 83.0, "ask": 15.65, "ask_size": 81.0, "iv": 1.9139, "open_interest": 5.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0021, "vega": 0.0019, "theta": -0.0015, "rho": 0.0093, "theo": 15.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.9, "last_trade_time": "2026-09-17T13:24:54", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "M261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 927.0, "iv": 1.5619, "open_interest": 1207.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0025, "vega": 0.0022, "theta": -0.0036, "rho": -0.0003, "theo": 0.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-28T11:33:13", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "M261218C00012000", "bid": 12.85, "bid_size": 76.0, "ask": 13.65, "ask_size": 80.0, "iv": 1.5614, "open_interest": 2.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0033, "vega": 0.0023, "theta": -0.0019, "rho": 0.0112, "theo": 13.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.07, "last_trade_time": "2026-11-05T11:09:15", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "M261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 544.0, "iv": 1.0283, "open_interest": 723.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0039, "vega": 0.0028, "theta": -0.0037, "rho": -0.0004, "theo": 0.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:01:37", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "M261218C00015000", "bid": 9.85, "bid_size": 83.0, "ask": 10.7, "ask_size": 150.0, "iv": 1.163, "open_interest": 225.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0068, "vega": 0.0037, "theta": -0.0027, "rho": 0.0139, "theo": 10.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-29T12:16:00", "percent_change": 0.0, "prev_day_close": 8.375}, {"option": "M261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 318.0, "iv": 0.7721, "open_interest": 264.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0078, "vega": 0.0042, "theta": -0.0042, "rho": -0.0006, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:36:30", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "M261218C00016000", "bid": 8.55, "bid_size": 100.0, "ask": 9.7, "ask_size": 87.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0089, "vega": 0.0042, "theta": -0.0031, "rho": 0.0148, "theo": 9.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "M261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 517.0, "iv": 0.8695, "open_interest": 7.0, "volume": 0.0, "delta": -0.0267, "gamma": 0.0102, "vega": 0.005, "theta": -0.0046, "rho": -0.0008, "theo": 0.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T14:13:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "M261218C00017000", "bid": 7.9, "bid_size": 80.0, "ask": 8.75, "ask_size": 88.0, "iv": 0.9646, "open_interest": 68.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.012, "vega": 0.0055, "theta": -0.0037, "rho": 0.0156, "theo": 8.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-07T09:30:05", "percent_change": 0.0, "prev_day_close": 6.42499995231628}, {"option": "M261218P00017000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 813.0, "iv": 0.7383, "open_interest": 1171.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0137, "vega": 0.0061, "theta": -0.0051, "rho": -0.001, "theo": 0.0773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:10:14", "percent_change": 0.0, "prev_day_close": 0.0749999973922968}, {"option": "M261218C00018000", "bid": 7.0, "bid_size": 31.0, "ask": 7.65, "ask_size": 163.0, "iv": 0.8493, "open_interest": 55.0, "volume": 50.0, "delta": 0.9616, "gamma": 0.0168, "vega": 0.0064, "theta": -0.0046, "rho": 0.0163, "theo": 7.0984, "change": 1.375, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T10:39:26", "percent_change": 25.3456, "prev_day_close": 5.42499995231628}, {"option": "M261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 732.0, "iv": 0.6074, "open_interest": 151.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0189, "vega": 0.0078, "theta": -0.006, "rho": -0.0013, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-06T14:04:20", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "M261218C00019000", "bid": 6.05, "bid_size": 54.0, "ask": 6.7, "ask_size": 127.0, "iv": 0.7747, "open_interest": 3.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0243, "vega": 0.0088, "theta": -0.006, "rho": 0.0168, "theo": 6.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-05T10:41:10", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "M261218P00019000", "bid": 0.04, "bid_size": 444.0, "ask": 0.26, "ask_size": 699.0, "iv": 0.5868, "open_interest": 223.0, "volume": 1.0, "delta": -0.064, "gamma": 0.0268, "vega": 0.0102, "theta": -0.0073, "rho": -0.0018, "theo": 0.1367, "change": -0.085, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:30:55", "percent_change": -29.8246, "prev_day_close": 0.285000003874302}, {"option": "M261218C00020000", "bid": 5.05, "bid_size": 457.0, "ask": 5.4, "ask_size": 414.0, "iv": 0.563, "open_interest": 335.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0356, "vega": 0.0121, "theta": -0.0083, "rho": 0.0171, "theo": 5.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-06T11:19:54", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "M261218P00020000", "bid": 0.18, "bid_size": 30.0, "ask": 0.23, "ask_size": 150.0, "iv": 0.5409, "open_interest": 652.0, "volume": 6.0, "delta": -0.0962, "gamma": 0.0384, "vega": 0.0139, "theta": -0.0096, "rho": -0.0027, "theo": 0.2123, "change": -0.225, "open": 0.26, "high": 0.26, "low": 0.2, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:11:40", "percent_change": -49.4506, "prev_day_close": 0.454999998211861}, {"option": "M261218C00021000", "bid": 4.25, "bid_size": 249.0, "ask": 4.75, "ask_size": 556.0, "iv": 0.6252, "open_interest": 44.0, "volume": 0.0, "delta": 0.868, "gamma": 0.0503, "vega": 0.0175, "theta": -0.0116, "rho": 0.0168, "theo": 4.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-03T11:11:50", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "M261218P00021000", "bid": 0.3, "bid_size": 381.0, "ask": 0.36, "ask_size": 33.0, "iv": 0.5231, "open_interest": 564.0, "volume": 0.0, "delta": -0.1464, "gamma": 0.0529, "vega": 0.0187, "theta": -0.0126, "rho": -0.0042, "theo": 0.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T15:47:14", "percent_change": 0.0, "prev_day_close": 0.715000003576279}, {"option": "M261218C00022000", "bid": 3.5, "bid_size": 1.0, "ask": 3.95, "ask_size": 646.0, "iv": 0.6114, "open_interest": 1551.0, "volume": 15.0, "delta": 0.8032, "gamma": 0.066, "vega": 0.0221, "theta": -0.0151, "rho": 0.0162, "theo": 3.5274, "change": 1.705, "open": 3.83, "high": 3.9, "low": 3.83, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:57:25", "percent_change": 77.6765, "prev_day_close": 2.19500005245209}, {"option": "M261218P00022000", "bid": 0.45, "bid_size": 779.0, "ask": 0.7, "ask_size": 855.0, "iv": 0.5329, "open_interest": 656.0, "volume": 12.0, "delta": -0.2133, "gamma": 0.068, "vega": 0.0236, "theta": -0.0159, "rho": -0.0061, "theo": 0.5591, "change": -0.7, "open": 0.94, "high": 0.94, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:38:58", "percent_change": -59.322, "prev_day_close": 1.17999994754791}, {"option": "M261218C00023000", "bid": 2.75, "bid_size": 116.0, "ask": 3.1, "ask_size": 672.0, "iv": 0.5642, "open_interest": 2034.0, "volume": 78.0, "delta": 0.7241, "gamma": 0.0807, "vega": 0.0272, "theta": -0.0182, "rho": 0.0149, "theo": 2.8018, "change": 1.385, "open": 1.99, "high": 3.05, "low": 1.99, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:50:22", "percent_change": 83.1832, "prev_day_close": 1.66500002145767}, {"option": "M261218P00023000", "bid": 0.72, "bid_size": 935.0, "ask": 0.9, "ask_size": 80.0, "iv": 0.5052, "open_interest": 380.0, "volume": 129.0, "delta": -0.2936, "gamma": 0.0816, "vega": 0.0279, "theta": -0.0186, "rho": -0.0085, "theo": 0.8488, "change": -0.815, "open": 0.99, "high": 0.99, "low": 0.74, "tick": "up", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T15:24:27", "percent_change": -51.746, "prev_day_close": 1.57499998807907}, {"option": "M261218C00024000", "bid": 2.15, "bid_size": 71.0, "ask": 2.49, "ask_size": 752.0, "iv": 0.5626, "open_interest": 625.0, "volume": 22.0, "delta": 0.6335, "gamma": 0.0917, "vega": 0.0303, "theta": -0.0203, "rho": 0.0135, "theo": 2.1708, "change": 1.245, "open": 2.1, "high": 2.47, "low": 2.09, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:23:20", "percent_change": 101.633, "prev_day_close": 1.22499996423721}, {"option": "M261218P00024000", "bid": 1.06, "bid_size": 912.0, "ask": 1.41, "ask_size": 906.0, "iv": 0.5144, "open_interest": 456.0, "volume": 395.0, "delta": -0.384, "gamma": 0.0916, "vega": 0.0309, "theta": -0.0204, "rho": -0.0111, "theo": 1.2318, "change": -1.095, "open": 1.16, "high": 1.16, "low": 1.07, "tick": "no_change", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T15:11:55", "percent_change": -50.5774, "prev_day_close": 2.16499996185303}, {"option": "M261218C00025000", "bid": 1.62, "bid_size": 112.0, "ask": 1.92, "ask_size": 817.0, "iv": 0.5503, "open_interest": 2248.0, "volume": 239.0, "delta": 0.5371, "gamma": 0.0973, "vega": 0.0319, "theta": -0.0214, "rho": 0.0118, "theo": 1.642, "change": 1.02, "open": 1.09, "high": 1.97, "low": 1.09, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T14:39:23", "percent_change": 114.607, "prev_day_close": 0.890000015497208}, {"option": "M261218P00025000", "bid": 1.52, "bid_size": 863.0, "ask": 1.78, "ask_size": 32.0, "iv": 0.4893, "open_interest": 453.0, "volume": 11.0, "delta": -0.479, "gamma": 0.0961, "vega": 0.0322, "theta": -0.0211, "rho": -0.014, "theo": 1.7175, "change": -1.31, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T14:38:58", "percent_change": -46.4539, "prev_day_close": 2.82000005245209}, {"option": "M261218C00026000", "bid": 1.2, "bid_size": 103.0, "ask": 1.34, "ask_size": 414.0, "iv": 0.5254, "open_interest": 1261.0, "volume": 31.0, "delta": 0.442, "gamma": 0.0967, "vega": 0.0318, "theta": -0.0212, "rho": 0.0098, "theo": 1.2187, "change": 0.705, "open": 1.0, "high": 1.44, "low": 1.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T15:48:36", "percent_change": 111.024, "prev_day_close": 0.635000020265579}, {"option": "M261218P00026000", "bid": 2.09, "bid_size": 777.0, "ask": 2.51, "ask_size": 740.0, "iv": 0.5079, "open_interest": 143.0, "volume": 0.0, "delta": -0.5721, "gamma": 0.0948, "vega": 0.0318, "theta": -0.0207, "rho": -0.0168, "theo": 2.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-11-05T10:35:06", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "M261218C00027000", "bid": 0.75, "bid_size": 928.0, "ask": 1.1, "ask_size": 782.0, "iv": 0.5221, "open_interest": 1709.0, "volume": 581.0, "delta": 0.3536, "gamma": 0.0909, "vega": 0.03, "theta": -0.0199, "rho": 0.008, "theo": 0.8868, "change": 0.665, "open": 0.71, "high": 1.1, "low": 0.71, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 152.874, "prev_day_close": 0.435000002384186}, {"option": "M261218P00027000", "bid": 2.75, "bid_size": 682.0, "ask": 3.05, "ask_size": 62.0, "iv": 0.482, "open_interest": 252.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0887, "vega": 0.0297, "theta": -0.0192, "rho": -0.0196, "theo": 2.9806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-11-05T12:36:04", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "M261218C00028000", "bid": 0.6, "bid_size": 229.0, "ask": 0.8, "ask_size": 906.0, "iv": 0.5345, "open_interest": 1565.0, "volume": 23.0, "delta": 0.2755, "gamma": 0.0815, "vega": 0.0272, "theta": -0.0178, "rho": 0.0064, "theo": 0.6328, "change": 0.455, "open": 0.58, "high": 0.8, "low": 0.58, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T15:20:23", "percent_change": 144.444, "prev_day_close": 0.314999997615814}, {"option": "M261218P00028000", "bid": 3.35, "bid_size": 722.0, "ask": 3.9, "ask_size": 527.0, "iv": 0.4684, "open_interest": 9.0, "volume": 104.0, "delta": -0.7335, "gamma": 0.0792, "vega": 0.0266, "theta": -0.017, "rho": -0.0222, "theo": 3.7324, "change": -1.575, "open": 3.75, "high": 3.75, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-09T13:34:30", "percent_change": -30.7317, "prev_day_close": 5.125}, {"option": "M261218C00029000", "bid": 0.33, "bid_size": 683.0, "ask": 0.61, "ask_size": 817.0, "iv": 0.5219, "open_interest": 448.0, "volume": 0.0, "delta": 0.21, "gamma": 0.07, "vega": 0.0232, "theta": -0.0154, "rho": 0.0049, "theo": 0.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.52, "last_trade_time": "2026-11-05T10:52:37", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "M261218P00029000", "bid": 4.1, "bid_size": 592.0, "ask": 4.6, "ask_size": 30.0, "iv": 0.4154, "open_interest": 5.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.0679, "vega": 0.0229, "theta": -0.0145, "rho": -0.0245, "theo": 4.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-06-25T14:45:02", "percent_change": 0.0, "prev_day_close": 6.02500009536743}, {"option": "M261218C00030000", "bid": 0.19, "bid_size": 752.0, "ask": 0.43, "ask_size": 591.0, "iv": 0.5132, "open_interest": 271.0, "volume": 21.0, "delta": 0.1578, "gamma": 0.0581, "vega": 0.0194, "theta": -0.0128, "rho": 0.0037, "theo": 0.3122, "change": 0.21, "open": 0.28, "high": 0.41, "low": 0.28, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T14:33:06", "percent_change": 105.0, "prev_day_close": 0.199999999254942}, {"option": "M261218P00030000", "bid": 4.9, "bid_size": 628.0, "ask": 5.5, "ask_size": 63.0, "iv": 0.3714, "open_interest": 47.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0563, "vega": 0.0192, "theta": -0.0119, "rho": -0.0266, "theo": 5.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-10-29T09:41:30", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "M261218C00031000", "bid": 0.1, "bid_size": 708.0, "ask": 0.32, "ask_size": 480.0, "iv": 0.5132, "open_interest": 74.0, "volume": 0.0, "delta": 0.1181, "gamma": 0.047, "vega": 0.016, "theta": -0.0106, "rho": 0.0028, "theo": 0.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T12:47:45", "percent_change": 0.0, "prev_day_close": 0.144999999552965}, {"option": "M261218P00031000", "bid": 5.8, "bid_size": 605.0, "ask": 6.4, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8854, "gamma": 0.0456, "vega": 0.0157, "theta": -0.0097, "rho": -0.0284, "theo": 6.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "M261218C00032000", "bid": 0.01, "bid_size": 795.0, "ask": 0.24, "ask_size": 458.0, "iv": 0.5004, "open_interest": 74.0, "volume": 1.0, "delta": 0.0893, "gamma": 0.0377, "vega": 0.013, "theta": -0.0087, "rho": 0.0021, "theo": 0.1605, "change": 0.04, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:19:54", "percent_change": 36.3636, "prev_day_close": 0.110000001266599}, {"option": "M261218P00032000", "bid": 6.7, "bid_size": 168.0, "ask": 7.35, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0365, "vega": 0.0129, "theta": -0.0078, "rho": -0.0299, "theo": 7.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.82499980926514}, {"option": "M261218C00033000", "bid": 0.03, "bid_size": 690.0, "ask": 0.32, "ask_size": 496.0, "iv": 0.589, "open_interest": 152.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0301, "vega": 0.0108, "theta": -0.0073, "rho": 0.0016, "theo": 0.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T10:37:18", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "M261218P00033000", "bid": 7.55, "bid_size": 173.0, "ask": 8.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9329, "gamma": 0.0293, "vega": 0.0106, "theta": -0.0063, "rho": -0.0313, "theo": 8.2176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.77499961853027}, {"option": "M261218C00034000", "bid": 0.01, "bid_size": 62.0, "ask": 0.31, "ask_size": 298.0, "iv": 0.6223, "open_interest": 6.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.0244, "vega": 0.009, "theta": -0.0062, "rho": 0.0013, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "M261218P00034000", "bid": 8.5, "bid_size": 170.0, "ask": 9.3, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9469, "gamma": 0.0237, "vega": 0.0087, "theta": -0.0051, "rho": -0.0325, "theo": 9.1872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "M261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 0.5358, "open_interest": 155.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0199, "vega": 0.0075, "theta": -0.0053, "rho": 0.0011, "theo": 0.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T14:49:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "M261218P00035000", "bid": 9.55, "bid_size": 157.0, "ask": 10.35, "ask_size": 142.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0194, "vega": 0.0074, "theta": -0.0042, "rho": -0.0337, "theo": 10.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-03-09T11:25:54", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "M261224C00015000", "bid": 9.55, "bid_size": 41.0, "ask": 10.7, "ask_size": 8.0, "iv": 0.921, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0075, "vega": 0.0042, "theta": -0.0022, "rho": 0.014, "theo": 10.0603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "M261224P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 135.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0087, "vega": 0.0053, "theta": -0.0046, "rho": -0.0009, "theo": 0.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.165000006556511}, {"option": "M261224C00016000", "bid": 8.55, "bid_size": 41.0, "ask": 9.7, "ask_size": 8.0, "iv": 0.8157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0098, "vega": 0.005, "theta": -0.0027, "rho": 0.0149, "theo": 9.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "M261224P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 123.0, "iv": 0.8351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0113, "vega": 0.0063, "theta": -0.005, "rho": -0.0011, "theo": 0.0849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "M261224C00017000", "bid": 7.7, "bid_size": 41.0, "ask": 8.75, "ask_size": 8.0, "iv": 0.8257, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.0132, "vega": 0.0063, "theta": -0.0034, "rho": 0.0157, "theo": 8.0897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.22499990463257}, {"option": "M261224P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 117.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.0406, "gamma": 0.015, "vega": 0.0076, "theta": -0.0055, "rho": -0.0013, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "M261224C00018000", "bid": 6.9, "bid_size": 3.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.7845, "open_interest": 0.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0183, "vega": 0.0083, "theta": -0.0044, "rho": 0.0165, "theo": 7.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27499985694885}, {"option": "M261224P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 130.0, "iv": 0.6532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0204, "vega": 0.0095, "theta": -0.0063, "rho": -0.0018, "theo": 0.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.205000001937151}, {"option": "M261224C00018500", "bid": 6.4, "bid_size": 12.0, "ask": 7.2, "ask_size": 14.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9475, "gamma": 0.0218, "vega": 0.0091, "theta": -0.0051, "rho": 0.0168, "theo": 6.6346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "M261224P00018500", "bid": 0.01, "bid_size": 9.0, "ask": 0.34, "ask_size": 125.0, "iv": 0.6132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.024, "vega": 0.0108, "theta": -0.0069, "rho": -0.002, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "M261224C00019000", "bid": 5.85, "bid_size": 29.0, "ask": 6.7, "ask_size": 18.0, "iv": 0.6647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9369, "gamma": 0.026, "vega": 0.0107, "theta": -0.006, "rho": 0.017, "theo": 6.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "M261224P00019000", "bid": 0.01, "bid_size": 208.0, "ask": 0.34, "ask_size": 303.0, "iv": 0.5695, "open_interest": 4.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0284, "vega": 0.0123, "theta": -0.0077, "rho": -0.0024, "theo": 0.1761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-06T11:20:39", "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "M261224C00019500", "bid": 5.55, "bid_size": 12.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.6802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9228, "gamma": 0.0312, "vega": 0.0124, "theta": -0.007, "rho": 0.0173, "theo": 5.6945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "M261224P00019500", "bid": 0.1, "bid_size": 109.0, "ask": 0.35, "ask_size": 192.0, "iv": 0.5633, "open_interest": 1.0, "volume": 0.0, "delta": -0.0897, "gamma": 0.0335, "vega": 0.0142, "theta": -0.0086, "rho": -0.0029, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:04:52", "percent_change": 0.0, "prev_day_close": 0.429999992251396}, {"option": "M261224C00020000", "bid": 5.15, "bid_size": 11.0, "ask": 5.7, "ask_size": 21.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0371, "vega": 0.0148, "theta": -0.0083, "rho": 0.0175, "theo": 5.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "M261224P00020000", "bid": 0.13, "bid_size": 53.0, "ask": 0.3, "ask_size": 35.0, "iv": 0.5121, "open_interest": 4.0, "volume": 60.0, "delta": -0.1087, "gamma": 0.0393, "vega": 0.0163, "theta": -0.0097, "rho": -0.0035, "theo": 0.2652, "change": -0.25, "open": 0.32, "high": 0.32, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:36:36", "percent_change": -47.1698, "prev_day_close": 0.530000001192093}, {"option": "M261224C00020500", "bid": 4.5, "bid_size": 70.0, "ask": 5.25, "ask_size": 55.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.0438, "vega": 0.0166, "theta": -0.0098, "rho": 0.0174, "theo": 4.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.23500001430512}, {"option": "M261224P00020500", "bid": 0.22, "bid_size": 40.0, "ask": 0.38, "ask_size": 36.0, "iv": 0.5192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1318, "gamma": 0.0457, "vega": 0.0186, "theta": -0.011, "rho": -0.0043, "theo": 0.3319, "change": 0.0, "open": 0.0, "high": 0.0, "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": "M261224C00021000", "bid": 4.15, "bid_size": 13.0, "ask": 4.8, "ask_size": 26.0, "iv": 0.5792, "open_interest": 0.0, "volume": 0.0, "delta": 0.8564, "gamma": 0.0508, "vega": 0.0195, "theta": -0.0113, "rho": 0.0174, "theo": 4.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9300000667572}, {"option": "M261224P00021000", "bid": 0.26, "bid_size": 30.0, "ask": 0.52, "ask_size": 46.0, "iv": 0.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0524, "vega": 0.0211, "theta": -0.0124, "rho": -0.0051, "theo": 0.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.744999974966049}, {"option": "M261224C00021500", "bid": 3.7, "bid_size": 31.0, "ask": 4.4, "ask_size": 25.0, "iv": 0.5602, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.058, "vega": 0.0224, "theta": -0.0129, "rho": 0.0173, "theo": 3.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "M261224P00021500", "bid": 0.34, "bid_size": 36.0, "ask": 0.61, "ask_size": 34.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.1896, "gamma": 0.0591, "vega": 0.0236, "theta": -0.0137, "rho": -0.0061, "theo": 0.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "M261224C00022000", "bid": 3.3, "bid_size": 30.0, "ask": 4.0, "ask_size": 25.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": 0.7924, "gamma": 0.0651, "vega": 0.0243, "theta": -0.0144, "rho": 0.0168, "theo": 3.5873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.23000001907349}, {"option": "M261224P00022000", "bid": 0.45, "bid_size": 24.0, "ask": 0.73, "ask_size": 28.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.0658, "vega": 0.026, "theta": -0.015, "rho": -0.0072, "theo": 0.6374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "M261224C00022500", "bid": 3.0, "bid_size": 19.0, "ask": 3.6, "ask_size": 30.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7553, "gamma": 0.0718, "vega": 0.027, "theta": -0.0158, "rho": 0.0165, "theo": 3.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04000002145767}, {"option": "M261224P00022500", "bid": 0.57, "bid_size": 10.0, "ask": 0.9, "ask_size": 21.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": -0.2608, "gamma": 0.072, "vega": 0.0282, "theta": -0.0162, "rho": -0.0084, "theo": 0.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.4099999666214}, {"option": "M261224C00023000", "bid": 2.62, "bid_size": 143.0, "ask": 3.25, "ask_size": 108.0, "iv": 0.5354, "open_interest": 0.0, "volume": 0.0, "delta": 0.7152, "gamma": 0.0779, "vega": 0.0294, "theta": -0.017, "rho": 0.0161, "theo": 2.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "M261224P00023000", "bid": 0.72, "bid_size": 79.0, "ask": 1.06, "ask_size": 64.0, "iv": 0.4991, "open_interest": 1.0, "volume": 0.0, "delta": -0.3005, "gamma": 0.0777, "vega": 0.0302, "theta": -0.0173, "rho": -0.0097, "theo": 0.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-11-06T15:45:20", "percent_change": 0.0, "prev_day_close": 1.62000000476837}, {"option": "M261224C00023500", "bid": 2.44, "bid_size": 34.0, "ask": 2.87, "ask_size": 115.0, "iv": 0.545, "open_interest": 0.0, "volume": 1.0, "delta": 0.6727, "gamma": 0.0832, "vega": 0.0309, "theta": -0.018, "rho": 0.0153, "theo": 2.552, "change": 0.87, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T12:36:57", "percent_change": 56.8627, "prev_day_close": 1.53000003099442}, {"option": "M261224P00023500", "bid": 0.93, "bid_size": 68.0, "ask": 1.25, "ask_size": 46.0, "iv": 0.502, "open_interest": 0.0, "volume": 0.0, "delta": -0.3425, "gamma": 0.0825, "vega": 0.0319, "theta": -0.0181, "rho": -0.011, "theo": 1.1216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.86500000953674}, {"option": "M261224C00024000", "bid": 2.18, "bid_size": 24.0, "ask": 2.55, "ask_size": 88.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0873, "vega": 0.0326, "theta": -0.0188, "rho": 0.0147, "theo": 2.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "M261224P00024000", "bid": 1.13, "bid_size": 35.0, "ask": 1.46, "ask_size": 20.0, "iv": 0.4992, "open_interest": 0.0, "volume": 0.0, "delta": -0.3862, "gamma": 0.0864, "vega": 0.0332, "theta": -0.0188, "rho": -0.0123, "theo": 1.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25499999523163}, {"option": "M261224C00024500", "bid": 1.74, "bid_size": 38.0, "ask": 2.26, "ask_size": 30.0, "iv": 0.5132, "open_interest": 0.0, "volume": 0.0, "delta": 0.5828, "gamma": 0.0903, "vega": 0.0338, "theta": -0.0194, "rho": 0.014, "theo": 1.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "M261224P00024500", "bid": 1.31, "bid_size": 8.0, "ask": 1.65, "ask_size": 8.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4308, "gamma": 0.089, "vega": 0.0341, "theta": -0.0192, "rho": -0.0138, "theo": 1.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "M261224C00025000", "bid": 1.63, "bid_size": 4.0, "ask": 1.99, "ask_size": 30.0, "iv": 0.5288, "open_interest": 1.0, "volume": 0.0, "delta": 0.537, "gamma": 0.0919, "vega": 0.0342, "theta": -0.0197, "rho": 0.013, "theo": 1.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.39, "last_trade_time": "2026-11-05T12:38:23", "percent_change": 0.0, "prev_day_close": 0.870000004768372}, {"option": "M261224P00025000", "bid": 1.59, "bid_size": 6.0, "ask": 1.9, "ask_size": 1.0, "iv": 0.4852, "open_interest": 0.0, "volume": 0.0, "delta": -0.4756, "gamma": 0.0904, "vega": 0.0346, "theta": -0.0194, "rho": -0.0153, "theo": 1.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "M261224C00025500", "bid": 1.28, "bid_size": 9.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.5069, "open_interest": 0.0, "volume": 0.0, "delta": 0.4917, "gamma": 0.0921, "vega": 0.0345, "theta": -0.0198, "rho": 0.0122, "theo": 1.5142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "M261224P00025500", "bid": 1.8, "bid_size": 17.0, "ask": 2.26, "ask_size": 29.0, "iv": 0.4857, "open_interest": 0.0, "volume": 0.0, "delta": -0.52, "gamma": 0.0905, "vega": 0.0346, "theta": -0.0193, "rho": -0.0166, "theo": 2.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "M261224C00026000", "bid": 1.12, "bid_size": 23.0, "ask": 1.53, "ask_size": 28.0, "iv": 0.5095, "open_interest": 0.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.0911, "vega": 0.0342, "theta": -0.0196, "rho": 0.0113, "theo": 1.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.679999977350235}, {"option": "M261224P00026000", "bid": 2.15, "bid_size": 10.0, "ask": 2.54, "ask_size": 8.0, "iv": 0.4886, "open_interest": 0.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.0895, "vega": 0.0342, "theta": -0.019, "rho": -0.0182, "theo": 2.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "M261224C00026500", "bid": 0.91, "bid_size": 44.0, "ask": 1.34, "ask_size": 56.0, "iv": 0.5029, "open_interest": 0.0, "volume": 0.0, "delta": 0.4048, "gamma": 0.0891, "vega": 0.0336, "theta": -0.0192, "rho": 0.0103, "theo": 1.1385, "change": 0.0, "open": 0.0, "high": 0.0, "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": "M261224P00026500", "bid": 2.35, "bid_size": 94.0, "ask": 2.9, "ask_size": 74.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.6048, "gamma": 0.0874, "vega": 0.0334, "theta": -0.0185, "rho": -0.0194, "theo": 2.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "M261224C00027000", "bid": 0.76, "bid_size": 389.0, "ask": 1.16, "ask_size": 339.0, "iv": 0.5005, "open_interest": 0.0, "volume": 1001.0, "delta": 0.3642, "gamma": 0.0862, "vega": 0.0325, "theta": -0.0186, "rho": 0.0095, "theo": 0.9817, "change": 0.61, "open": 1.21, "high": 1.21, "low": 1.12, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:26:17", "percent_change": 119.608, "prev_day_close": 0.510000005364418}, {"option": "M261224P00027000", "bid": 2.81, "bid_size": 79.0, "ask": 3.25, "ask_size": 64.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0846, "vega": 0.0323, "theta": -0.0179, "rho": -0.0207, "theo": 3.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "M261224C00027500", "bid": 0.65, "bid_size": 105.0, "ask": 1.01, "ask_size": 110.0, "iv": 0.5035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3258, "gamma": 0.0825, "vega": 0.0312, "theta": -0.0178, "rho": 0.0086, "theo": 0.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.424999982118607}, {"option": "M261224P00027500", "bid": 3.0, "bid_size": 80.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.4779, "open_interest": 0.0, "volume": 0.0, "delta": -0.6819, "gamma": 0.0809, "vega": 0.031, "theta": -0.017, "rho": -0.022, "theo": 3.4406, "change": 0.0, "open": 0.0, "high": 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": "M261224C00028000", "bid": 0.54, "bid_size": 375.0, "ask": 0.87, "ask_size": 258.0, "iv": 0.5024, "open_interest": 0.0, "volume": 12.0, "delta": 0.29, "gamma": 0.0782, "vega": 0.0297, "theta": -0.0169, "rho": 0.0077, "theo": 0.7206, "change": 0.44, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:34:23", "percent_change": 122.222, "prev_day_close": 0.359999999403954}, {"option": "M261224P00028000", "bid": 3.45, "bid_size": 73.0, "ask": 4.1, "ask_size": 71.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0768, "vega": 0.0292, "theta": -0.016, "rho": -0.0231, "theo": 3.8194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.27500009536743}, {"option": "M261224C00028500", "bid": 0.43, "bid_size": 157.0, "ask": 0.76, "ask_size": 63.0, "iv": 0.5011, "open_interest": 0.0, "volume": 0.0, "delta": 0.2567, "gamma": 0.0735, "vega": 0.0279, "theta": -0.0159, "rho": 0.007, "theo": 0.6136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "M261224P00028500", "bid": 3.75, "bid_size": 68.0, "ask": 4.35, "ask_size": 55.0, "iv": 0.4459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0721, "vega": 0.0277, "theta": -0.015, "rho": -0.0244, "theo": 4.2131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "M261224C00029000", "bid": 0.43, "bid_size": 9.0, "ask": 0.66, "ask_size": 40.0, "iv": 0.5173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2261, "gamma": 0.0685, "vega": 0.0262, "theta": -0.0148, "rho": 0.0061, "theo": 0.5206, "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": 0.244999997317791}, {"option": "M261224P00029000", "bid": 4.1, "bid_size": 24.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.459, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0672, "vega": 0.0256, "theta": -0.0138, "rho": -0.0253, "theo": 4.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17500019073486}, {"option": "M261224C00029500", "bid": 0.27, "bid_size": 74.0, "ask": 0.57, "ask_size": 65.0, "iv": 0.4997, "open_interest": 0.0, "volume": 0.0, "delta": 0.1983, "gamma": 0.0633, "vega": 0.0242, "theta": -0.0137, "rho": 0.0055, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "M261224P00029500", "bid": 4.55, "bid_size": 23.0, "ask": 5.1, "ask_size": 11.0, "iv": 0.406, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0621, "vega": 0.0239, "theta": -0.0126, "rho": -0.0265, "theo": 5.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.625}, {"option": "M261224C00030000", "bid": 0.25, "bid_size": 38.0, "ask": 0.5, "ask_size": 56.0, "iv": 0.5103, "open_interest": 0.0, "volume": 1.0, "delta": 0.1733, "gamma": 0.0581, "vega": 0.0224, "theta": -0.0126, "rho": 0.0048, "theo": 0.372, "change": 0.105, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T10:37:26", "percent_change": 56.7568, "prev_day_close": 0.185000006109476}, {"option": "M261224P00030000", "bid": 4.95, "bid_size": 67.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.4044, "open_interest": 0.0, "volume": 0.0, "delta": -0.8311, "gamma": 0.057, "vega": 0.0218, "theta": -0.0115, "rho": -0.0272, "theo": 5.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.02499985694885}, {"option": "M261224C00030500", "bid": 0.19, "bid_size": 35.0, "ask": 0.44, "ask_size": 58.0, "iv": 0.5103, "open_interest": 0.0, "volume": 0.0, "delta": 0.151, "gamma": 0.053, "vega": 0.0204, "theta": -0.0115, "rho": 0.0042, "theo": 0.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.155000005848706}, {"option": "M261224P00030500", "bid": 5.4, "bid_size": 69.0, "ask": 6.0, "ask_size": 28.0, "iv": 0.3741, "open_interest": 0.0, "volume": 0.0, "delta": -0.853, "gamma": 0.052, "vega": 0.0201, "theta": -0.0103, "rho": -0.0283, "theo": 5.9131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "M261224C00031000", "bid": 0.16, "bid_size": 8.0, "ask": 0.38, "ask_size": 19.0, "iv": 0.5139, "open_interest": 0.0, "volume": 0.0, "delta": 0.1314, "gamma": 0.048, "vega": 0.0186, "theta": -0.0104, "rho": 0.0037, "theo": 0.2653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.160000001080334}, {"option": "M261224P00031000", "bid": 5.85, "bid_size": 19.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0471, "vega": 0.0181, "theta": -0.0092, "rho": -0.0289, "theo": 6.3639, "change": 0.0, "open": 0.0, "high": 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": "M270115C00003000", "bid": 21.8, "bid_size": 188.0, "ask": 22.6, "ask_size": 139.0, "iv": 3.4466, "open_interest": 9.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0028, "theo": 21.9648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.72, "last_trade_time": "2026-10-21T12:24:27", "percent_change": 0.0, "prev_day_close": 20.2250003814697}, {"option": "M270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 75.0, "iv": 2.1401, "open_interest": 1014.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-08-12T13:10:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "M270115C00005000", "bid": 19.8, "bid_size": 84.0, "ask": 20.65, "ask_size": 9.0, "iv": 2.5826, "open_interest": 3.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0002, "vega": 0.0002, "theta": 0.0, "rho": 0.0048, "theo": 19.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.74, "last_trade_time": "2026-10-21T12:26:14", "percent_change": 0.0, "prev_day_close": 18.2000007629395}, {"option": "M270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 577.0, "iv": 2.1004, "open_interest": 774.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0008, "rho": -0.0001, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T10:34:46", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "M270115C00008000", "bid": 16.8, "bid_size": 196.0, "ask": 17.65, "ask_size": 156.0, "iv": 1.8167, "open_interest": 296.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0005, "vega": 0.0004, "theta": 0.0, "rho": 0.0077, "theo": 16.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.13, "last_trade_time": "2026-09-18T14:29:19", "percent_change": 0.0, "prev_day_close": 15.3249998092651}, {"option": "M270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 831.0, "iv": 1.4959, "open_interest": 4406.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.001, "vega": 0.0012, "theta": -0.0009, "rho": -0.0002, "theo": 0.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-29T15:36:57", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "M270115C00010000", "bid": 14.5, "bid_size": 244.0, "ask": 15.2, "ask_size": 138.0, "iv": 0.0, "open_interest": 51.0, "volume": 1.0, "delta": 0.9974, "gamma": 0.0009, "vega": 0.0008, "theta": 0.0, "rho": 0.0097, "theo": 14.9991, "change": 0.395, "open": 13.57, "high": 13.57, "low": 13.57, "tick": "down", "last_trade_price": 13.57, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 2.9981, "prev_day_close": 13.1750001907349}, {"option": "M270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 618.0, "iv": 1.2053, "open_interest": 2961.0, "volume": 5.0, "delta": -0.0054, "gamma": 0.0016, "vega": 0.0017, "theta": -0.0011, "rho": -0.0003, "theo": 0.0179, "change": 0.02, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T12:37:30", "percent_change": 66.6667, "prev_day_close": 0.0299999993294477}, {"option": "M270115C00012000", "bid": 12.85, "bid_size": 177.0, "ask": 13.65, "ask_size": 158.0, "iv": 1.2275, "open_interest": 481.0, "volume": 3.0, "delta": 0.9958, "gamma": 0.0017, "vega": 0.0012, "theta": 0.0, "rho": 0.0116, "theo": 13.0103, "change": 1.75, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-09T12:50:11", "percent_change": 15.5556, "prev_day_close": 11.25}, {"option": "M270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 222.0, "iv": 0.7882, "open_interest": 180.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0027, "vega": 0.0024, "theta": -0.0013, "rho": -0.0004, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-19T12:40:38", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "M270115C00013000", "bid": 11.85, "bid_size": 191.0, "ask": 12.7, "ask_size": 147.0, "iv": 1.1313, "open_interest": 2159.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0024, "vega": 0.0016, "theta": 0.0, "rho": 0.0128, "theo": 12.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-10-14T15:40:05", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "M270115P00013000", "bid": 0.01, "bid_size": 5.0, "ask": 0.07, "ask_size": 218.0, "iv": 0.7397, "open_interest": 236.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0036, "vega": 0.0029, "theta": -0.0014, "rho": -0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:31:09", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "M270115C00015000", "bid": 9.85, "bid_size": 188.0, "ask": 10.7, "ask_size": 152.0, "iv": 0.9131, "open_interest": 1340.0, "volume": 0.0, "delta": 0.9895, "gamma": 0.005, "vega": 0.0028, "theta": -0.0003, "rho": 0.0149, "theo": 10.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-05T10:24:46", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "M270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 577.0, "iv": 0.7258, "open_interest": 313.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0067, "vega": 0.0045, "theta": -0.0019, "rho": -0.0008, "theo": 0.0406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:46:08", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "M270115C00017000", "bid": 7.95, "bid_size": 243.0, "ask": 8.7, "ask_size": 233.0, "iv": 0.7554, "open_interest": 989.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0119, "vega": 0.0063, "theta": -0.0017, "rho": 0.0178, "theo": 8.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.36, "last_trade_time": "2026-11-06T14:56:39", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "M270115P00017000", "bid": 0.03, "bid_size": 421.0, "ask": 0.09, "ask_size": 1.0, "iv": 0.4959, "open_interest": 1866.0, "volume": 15.0, "delta": -0.0343, "gamma": 0.0137, "vega": 0.0081, "theta": -0.0031, "rho": -0.0016, "theo": 0.0791, "change": -0.095, "open": 0.1, "high": 0.14, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T15:25:28", "percent_change": -57.5758, "prev_day_close": 0.16499999538064}, {"option": "M270115C00018000", "bid": 7.0, "bid_size": 228.0, "ask": 7.75, "ask_size": 159.0, "iv": 0.6937, "open_interest": 25.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0188, "vega": 0.0095, "theta": -0.0031, "rho": 0.0193, "theo": 7.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-09-11T09:30:06", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "M270115P00018000", "bid": 0.01, "bid_size": 651.0, "ask": 0.23, "ask_size": 147.0, "iv": 0.4969, "open_interest": 202.0, "volume": 0.0, "delta": -0.0531, "gamma": 0.0202, "vega": 0.0116, "theta": -0.0042, "rho": -0.0025, "theo": 0.1274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T15:45:05", "percent_change": 0.0, "prev_day_close": 0.279999993741512}, {"option": "M270115C00019000", "bid": 6.1, "bid_size": 205.0, "ask": 6.75, "ask_size": 167.0, "iv": 0.6298, "open_interest": 12.0, "volume": 0.0, "delta": 0.9274, "gamma": 0.0285, "vega": 0.0141, "theta": -0.0052, "rho": 0.0206, "theo": 6.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.24, "last_trade_time": "2026-11-05T11:40:08", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "M270115P00019000", "bid": 0.09, "bid_size": 655.0, "ask": 0.39, "ask_size": 199.0, "iv": 0.5109, "open_interest": 355.0, "volume": 2.0, "delta": -0.0841, "gamma": 0.0292, "vega": 0.0165, "theta": -0.006, "rho": -0.004, "theo": 0.2182, "change": -0.215, "open": 0.3, "high": 0.3, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T09:56:44", "percent_change": -47.2528, "prev_day_close": 0.455000013113022}, {"option": "M270115C00020000", "bid": 5.25, "bid_size": 32.0, "ask": 5.8, "ask_size": 269.0, "iv": 0.5849, "open_interest": 906.0, "volume": 13.0, "delta": 0.8833, "gamma": 0.0397, "vega": 0.0209, "theta": -0.0076, "rho": 0.023, "theo": 5.3287, "change": 1.775, "open": 5.65, "high": 5.7, "low": 5.65, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T14:23:24", "percent_change": 45.2229, "prev_day_close": 3.92500007152557}, {"option": "M270115P00020000", "bid": 0.28, "bid_size": 323.0, "ask": 0.5, "ask_size": 212.0, "iv": 0.509, "open_interest": 1865.0, "volume": 0.0, "delta": -0.1276, "gamma": 0.0395, "vega": 0.0222, "theta": -0.0082, "rho": -0.0061, "theo": 0.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T11:42:03", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "M270115C00021000", "bid": 4.25, "bid_size": 322.0, "ask": 5.0, "ask_size": 249.0, "iv": 0.5328, "open_interest": 77.0, "volume": 0.0, "delta": 0.8282, "gamma": 0.0506, "vega": 0.0268, "theta": -0.01, "rho": 0.0235, "theo": 4.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T09:31:08", "percent_change": 0.0, "prev_day_close": 3.22500002384186}, {"option": "M270115P00021000", "bid": 0.44, "bid_size": 430.0, "ask": 0.7, "ask_size": 230.0, "iv": 0.4971, "open_interest": 377.0, "volume": 16.0, "delta": -0.1812, "gamma": 0.05, "vega": 0.028, "theta": -0.0103, "rho": -0.0086, "theo": 0.5694, "change": -0.5, "open": 0.6, "high": 0.6, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T14:55:44", "percent_change": -51.0204, "prev_day_close": 0.979999989271164}, {"option": "M270115C00022000", "bid": 3.5, "bid_size": 493.0, "ask": 4.15, "ask_size": 353.0, "iv": 0.5049, "open_interest": 2931.0, "volume": 4.0, "delta": 0.7645, "gamma": 0.0606, "vega": 0.0327, "theta": -0.012, "rho": 0.0242, "theo": 3.7886, "change": 1.55, "open": 3.67, "high": 4.05, "low": 3.67, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T15:35:03", "percent_change": 62.0, "prev_day_close": 2.5}, {"option": "M270115P00022000", "bid": 0.64, "bid_size": 477.0, "ask": 0.97, "ask_size": 163.0, "iv": 0.4847, "open_interest": 589.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0599, "vega": 0.0333, "theta": -0.0122, "rho": -0.0115, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T13:02:43", "percent_change": 0.0, "prev_day_close": 1.34500002861023}, {"option": "M270115C00023000", "bid": 2.87, "bid_size": 410.0, "ask": 3.5, "ask_size": 199.0, "iv": 0.5065, "open_interest": 10499.0, "volume": 76.0, "delta": 0.6938, "gamma": 0.0688, "vega": 0.0372, "theta": -0.0136, "rho": 0.0239, "theo": 3.1247, "change": 0.895, "open": 2.91, "high": 2.99, "low": 2.83, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T10:32:54", "percent_change": 45.0882, "prev_day_close": 1.98499995470047}, {"option": "M270115P00023000", "bid": 0.95, "bid_size": 267.0, "ask": 1.25, "ask_size": 133.0, "iv": 0.471, "open_interest": 1307.0, "volume": 0.0, "delta": -0.313, "gamma": 0.0684, "vega": 0.0376, "theta": -0.0138, "rho": -0.0146, "theo": 1.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-06T15:52:29", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "M270115C00024000", "bid": 2.48, "bid_size": 32.0, "ask": 2.86, "ask_size": 324.0, "iv": 0.5193, "open_interest": 1485.0, "volume": 92.0, "delta": 0.6182, "gamma": 0.0745, "vega": 0.0404, "theta": -0.0147, "rho": 0.0224, "theo": 2.5427, "change": 1.1, "open": 2.45, "high": 2.8, "low": 2.28, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T15:46:35", "percent_change": 70.5128, "prev_day_close": 1.56000000238419}, {"option": "M270115P00024000", "bid": 1.33, "bid_size": 406.0, "ask": 1.74, "ask_size": 189.0, "iv": 0.4743, "open_interest": 637.0, "volume": 65.0, "delta": -0.388, "gamma": 0.0745, "vega": 0.0406, "theta": -0.0148, "rho": -0.0178, "theo": 1.5897, "change": -0.96, "open": 1.43, "high": 1.45, "low": 1.42, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-09T15:22:55", "percent_change": -40.0, "prev_day_close": 2.39999997615814}, {"option": "M270115C00025000", "bid": 1.94, "bid_size": 128.0, "ask": 2.25, "ask_size": 306.0, "iv": 0.4985, "open_interest": 4408.0, "volume": 242.0, "delta": 0.5412, "gamma": 0.0772, "vega": 0.042, "theta": -0.0152, "rho": 0.0205, "theo": 2.0442, "change": 0.93, "open": 2.1, "high": 2.32, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T15:55:20", "percent_change": 79.4872, "prev_day_close": 1.16999995708466}, {"option": "M270115P00025000", "bid": 1.94, "bid_size": 118.0, "ask": 2.13, "ask_size": 41.0, "iv": 0.4734, "open_interest": 63251.0, "volume": 302.0, "delta": -0.465, "gamma": 0.0777, "vega": 0.0421, "theta": -0.0153, "rho": -0.021, "theo": 2.0903, "change": -1.235, "open": 2.51, "high": 2.52, "low": 1.85, "tick": "down", "last_trade_price": 1.89, "last_trade_time": "2026-11-09T15:34:08", "percent_change": -39.52, "prev_day_close": 3.125}, {"option": "M270115C00026000", "bid": 1.52, "bid_size": 132.0, "ask": 1.72, "ask_size": 128.0, "iv": 0.4847, "open_interest": 582.0, "volume": 13.0, "delta": 0.4658, "gamma": 0.0772, "vega": 0.0422, "theta": -0.0152, "rho": 0.0182, "theo": 1.6241, "change": 0.865, "open": 1.57, "high": 1.8, "low": 1.57, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:31:49", "percent_change": 92.5134, "prev_day_close": 0.935000002384186}, {"option": "M270115P00026000", "bid": 2.32, "bid_size": 285.0, "ask": 2.85, "ask_size": 269.0, "iv": 0.4656, "open_interest": 57.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.078, "vega": 0.042, "theta": -0.0153, "rho": -0.0241, "theo": 2.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-05T09:40:21", "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "M270115C00027000", "bid": 1.15, "bid_size": 207.0, "ask": 1.44, "ask_size": 228.0, "iv": 0.4899, "open_interest": 2299.0, "volume": 34.0, "delta": 0.3945, "gamma": 0.0747, "vega": 0.0408, "theta": -0.0147, "rho": 0.016, "theo": 1.2739, "change": 0.79, "open": 0.76, "high": 1.48, "low": 0.76, "tick": "up", "last_trade_price": 1.48, "last_trade_time": "2026-11-09T15:02:11", "percent_change": 114.493, "prev_day_close": 0.689999997615814}, {"option": "M270115P00027000", "bid": 2.92, "bid_size": 311.0, "ask": 3.55, "ask_size": 280.0, "iv": 0.4641, "open_interest": 86.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0756, "vega": 0.0405, "theta": -0.0146, "rho": -0.0268, "theo": 3.3183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T11:29:21", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "M270115C00028000", "bid": 0.89, "bid_size": 131.0, "ask": 1.17, "ask_size": 216.0, "iv": 0.495, "open_interest": 298.0, "volume": 1507.0, "delta": 0.3285, "gamma": 0.0702, "vega": 0.0384, "theta": -0.0137, "rho": 0.0136, "theo": 0.9854, "change": 0.61, "open": 0.89, "high": 1.15, "low": 0.89, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T13:58:27", "percent_change": 117.308, "prev_day_close": 0.519999995827675}, {"option": "M270115P00028000", "bid": 3.6, "bid_size": 249.0, "ask": 4.3, "ask_size": 266.0, "iv": 0.462, "open_interest": 2.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0712, "vega": 0.0379, "theta": -0.0136, "rho": -0.0291, "theo": 4.03, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.15, "last_trade_time": "2026-10-26T15:49:40", "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "M270115C00029000", "bid": 0.64, "bid_size": 165.0, "ask": 0.93, "ask_size": 298.0, "iv": 0.4912, "open_interest": 347.0, "volume": 26.0, "delta": 0.2691, "gamma": 0.0643, "vega": 0.0351, "theta": -0.0125, "rho": 0.0112, "theo": 0.7517, "change": 0.38, "open": 0.72, "high": 0.8, "low": 0.72, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T13:29:13", "percent_change": 90.4762, "prev_day_close": 0.420000001788139}, {"option": "M270115P00029000", "bid": 4.3, "bid_size": 185.0, "ask": 4.85, "ask_size": 15.0, "iv": 0.4133, "open_interest": 0.0, "volume": 0.0, "delta": -0.7399, "gamma": 0.0651, "vega": 0.0343, "theta": -0.0122, "rho": -0.031, "theo": 4.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.17499995231628}, {"option": "M270115C00030000", "bid": 0.52, "bid_size": 45.0, "ask": 0.7, "ask_size": 220.0, "iv": 0.4939, "open_interest": 3011.0, "volume": 23.0, "delta": 0.217, "gamma": 0.0574, "vega": 0.0313, "theta": -0.0111, "rho": 0.0092, "theo": 0.5662, "change": 0.335, "open": 0.54, "high": 0.65, "low": 0.54, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:19:24", "percent_change": 106.349, "prev_day_close": 0.314999997615814}, {"option": "M270115P00030000", "bid": 5.1, "bid_size": 148.0, "ask": 5.7, "ask_size": 17.0, "iv": 0.4024, "open_interest": 9.0, "volume": 0.0, "delta": -0.7926, "gamma": 0.0579, "vega": 0.0302, "theta": -0.0106, "rho": -0.0324, "theo": 5.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.83, "last_trade_time": "2026-11-06T10:43:57", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "M270115C00031000", "bid": 0.27, "bid_size": 327.0, "ask": 0.53, "ask_size": 121.0, "iv": 0.4703, "open_interest": 135.0, "volume": 0.0, "delta": 0.1726, "gamma": 0.05, "vega": 0.0272, "theta": -0.0096, "rho": 0.0073, "theo": 0.4226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.39, "last_trade_time": "2026-11-05T12:16:20", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "M270115P00031000", "bid": 5.95, "bid_size": 157.0, "ask": 6.6, "ask_size": 131.0, "iv": 0.3906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0502, "vega": 0.026, "theta": -0.0089, "rho": -0.0337, "theo": 6.4718, "change": 0.0, "open": 0.0, "high": 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": "M270115C00032000", "bid": 0.17, "bid_size": 374.0, "ask": 0.46, "ask_size": 197.0, "iv": 0.4789, "open_interest": 295.0, "volume": 10.0, "delta": 0.136, "gamma": 0.0427, "vega": 0.0233, "theta": -0.0081, "rho": 0.0058, "theo": 0.3143, "change": 0.165, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:12:48", "percent_change": 80.4878, "prev_day_close": 0.204999998211861}, {"option": "M270115P00032000", "bid": 6.85, "bid_size": 165.0, "ask": 7.45, "ask_size": 14.0, "iv": 0.3407, "open_interest": 0.0, "volume": 0.0, "delta": -0.8741, "gamma": 0.0425, "vega": 0.0218, "theta": -0.0073, "rho": -0.0348, "theo": 7.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "M270115C00033000", "bid": 0.13, "bid_size": 292.0, "ask": 0.37, "ask_size": 155.0, "iv": 0.4878, "open_interest": 76.0, "volume": 0.0, "delta": 0.1067, "gamma": 0.0359, "vega": 0.0196, "theta": -0.0069, "rho": 0.0046, "theo": 0.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T11:41:15", "percent_change": 0.0, "prev_day_close": 0.160000003874302}, {"option": "M270115P00033000", "bid": 7.75, "bid_size": 176.0, "ask": 8.65, "ask_size": 273.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.9031, "gamma": 0.0354, "vega": 0.0181, "theta": -0.0058, "rho": -0.0356, "theo": 8.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "M270115C00034000", "bid": 0.07, "bid_size": 278.0, "ask": 0.35, "ask_size": 147.0, "iv": 0.5026, "open_interest": 4.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0299, "vega": 0.0165, "theta": -0.0058, "rho": 0.0036, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-28T09:50:54", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "M270115P00034000", "bid": 8.7, "bid_size": 168.0, "ask": 9.35, "ask_size": 115.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0291, "vega": 0.0149, "theta": -0.0046, "rho": -0.0362, "theo": 9.2309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-02T10:18:47", "percent_change": 0.0, "prev_day_close": 10.8249998092651}, {"option": "M270115C00035000", "bid": 0.05, "bid_size": 242.0, "ask": 0.2, "ask_size": 60.0, "iv": 0.4796, "open_interest": 242.0, "volume": 0.0, "delta": 0.0666, "gamma": 0.0248, "vega": 0.0138, "theta": -0.0049, "rho": 0.0028, "theo": 0.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T11:41:15", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "M270115P00035000", "bid": 9.55, "bid_size": 178.0, "ask": 10.3, "ask_size": 73.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9421, "gamma": 0.0238, "vega": 0.0122, "theta": -0.0035, "rho": -0.0368, "theo": 10.1902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-05T11:45:33", "percent_change": 0.0, "prev_day_close": 11.7749996185303}, {"option": "M270115C00036000", "bid": 0.01, "bid_size": 267.0, "ask": 0.33, "ask_size": 329.0, "iv": 0.5433, "open_interest": 0.0, "volume": 0.0, "delta": 0.0536, "gamma": 0.0206, "vega": 0.0117, "theta": -0.0042, "rho": 0.0023, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.105000001378357}, {"option": "M270115P00036000", "bid": 10.55, "bid_size": 172.0, "ask": 11.35, "ask_size": 119.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0194, "vega": 0.0101, "theta": -0.0026, "rho": -0.0377, "theo": 11.1606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "M270219C00014000", "bid": 10.85, "bid_size": 80.0, "ask": 11.7, "ask_size": 80.0, "iv": 0.8408, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0041, "vega": 0.0029, "theta": 0.0, "rho": 0.016, "theo": 11.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "M270219P00014000", "bid": 0.01, "bid_size": 159.0, "ask": 0.04, "ask_size": 48.0, "iv": 0.5046, "open_interest": 22.0, "volume": 14.0, "delta": -0.0145, "gamma": 0.0052, "vega": 0.0049, "theta": -0.0012, "rho": -0.001, "theo": 0.0381, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:28:56", "percent_change": -50.0, "prev_day_close": 0.0599999995902181}, {"option": "M270219C00015000", "bid": 9.85, "bid_size": 83.0, "ask": 10.75, "ask_size": 80.0, "iv": 0.7677, "open_interest": 2.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0067, "vega": 0.0047, "theta": 0.0, "rho": 0.0188, "theo": 10.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.21, "last_trade_time": "2026-08-21T13:31:56", "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "M270219P00015000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 936.0, "iv": 0.5862, "open_interest": 124.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0076, "vega": 0.0067, "theta": -0.0016, "rho": -0.0015, "theo": 0.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:44:00", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "M270219C00016000", "bid": 8.6, "bid_size": 122.0, "ask": 9.7, "ask_size": 124.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0108, "vega": 0.0075, "theta": -0.0008, "rho": 0.0222, "theo": 9.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.47500014305115}, {"option": "M270219P00016000", "bid": 0.01, "bid_size": 224.0, "ask": 0.14, "ask_size": 35.0, "iv": 0.4772, "open_interest": 42.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0112, "vega": 0.0095, "theta": -0.0022, "rho": -0.0023, "theo": 0.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-21T12:13:51", "percent_change": 0.0, "prev_day_close": 0.154999997466803}, {"option": "M270219C00017000", "bid": 7.95, "bid_size": 118.0, "ask": 8.75, "ask_size": 123.0, "iv": 0.6304, "open_interest": 3.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0165, "vega": 0.0116, "theta": -0.0019, "rho": 0.026, "theo": 8.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-10-22T12:40:55", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "M270219P00017000", "bid": 0.07, "bid_size": 210.0, "ask": 0.4, "ask_size": 616.0, "iv": 0.5409, "open_interest": 104.0, "volume": 0.0, "delta": -0.0495, "gamma": 0.0164, "vega": 0.0135, "theta": -0.0031, "rho": -0.0036, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-21T14:00:28", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "M270219C00018000", "bid": 7.1, "bid_size": 132.0, "ask": 7.8, "ask_size": 121.0, "iv": 0.5963, "open_interest": 2.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0235, "vega": 0.0178, "theta": -0.0033, "rho": 0.0333, "theo": 7.1866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-06-23T09:39:25", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "M270219P00018000", "bid": 0.08, "bid_size": 317.0, "ask": 0.43, "ask_size": 520.0, "iv": 0.4871, "open_interest": 51.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.023, "vega": 0.0188, "theta": -0.0042, "rho": -0.0055, "theo": 0.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T14:52:12", "percent_change": 0.0, "prev_day_close": 0.409999996423721}, {"option": "M270219C00019000", "bid": 6.3, "bid_size": 64.0, "ask": 6.9, "ask_size": 481.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.0311, "vega": 0.024, "theta": -0.0048, "rho": 0.0364, "theo": 6.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92499995231628}, {"option": "M270219P00019000", "bid": 0.27, "bid_size": 438.0, "ask": 0.43, "ask_size": 165.0, "iv": 0.466, "open_interest": 35.0, "volume": 0.0, "delta": -0.1104, "gamma": 0.0306, "vega": 0.0248, "theta": -0.0056, "rho": -0.008, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T10:55:20", "percent_change": 0.0, "prev_day_close": 0.6700000166893}, {"option": "M270219C00020000", "bid": 5.5, "bid_size": 59.0, "ask": 6.05, "ask_size": 505.0, "iv": 0.5492, "open_interest": 12.0, "volume": 0.0, "delta": 0.8483, "gamma": 0.0388, "vega": 0.0307, "theta": -0.0063, "rho": 0.0406, "theo": 5.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.84, "last_trade_time": "2026-10-30T14:49:38", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "M270219P00020000", "bid": 0.41, "bid_size": 534.0, "ask": 0.7, "ask_size": 1027.0, "iv": 0.4721, "open_interest": 893.0, "volume": 3.0, "delta": -0.1533, "gamma": 0.0387, "vega": 0.0311, "theta": -0.007, "rho": -0.0111, "theo": 0.5425, "change": -0.275, "open": 0.64, "high": 0.64, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:46:42", "percent_change": -31.4286, "prev_day_close": 0.875}, {"option": "M270219C00021000", "bid": 4.5, "bid_size": 621.0, "ask": 5.3, "ask_size": 416.0, "iv": 0.5034, "open_interest": 427.0, "volume": 0.0, "delta": 0.7979, "gamma": 0.0464, "vega": 0.0368, "theta": -0.0077, "rho": 0.0407, "theo": 4.7561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.51, "last_trade_time": "2026-11-06T14:27:53", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "M270219P00021000", "bid": 0.62, "bid_size": 782.0, "ask": 0.85, "ask_size": 471.0, "iv": 0.4534, "open_interest": 62.0, "volume": 6.0, "delta": -0.2035, "gamma": 0.0467, "vega": 0.0371, "theta": -0.0084, "rho": -0.0146, "theo": 0.7773, "change": -0.42, "open": 0.87, "high": 0.87, "low": 0.78, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-09T12:57:25", "percent_change": -35.0, "prev_day_close": 1.19999998807907}, {"option": "M270219C00022000", "bid": 4.05, "bid_size": 58.0, "ask": 4.55, "ask_size": 639.0, "iv": 0.5176, "open_interest": 293.0, "volume": 4.0, "delta": 0.7414, "gamma": 0.0533, "vega": 0.0423, "theta": -0.009, "rho": 0.0403, "theo": 4.0619, "change": 1.295, "open": 4.23, "high": 4.23, "low": 4.23, "tick": "up", "last_trade_price": 4.23, "last_trade_time": "2026-11-09T13:56:12", "percent_change": 44.1227, "prev_day_close": 2.93499994277954}, {"option": "M270219P00022000", "bid": 0.89, "bid_size": 831.0, "ask": 1.16, "ask_size": 646.0, "iv": 0.4503, "open_interest": 322.0, "volume": 2.0, "delta": -0.2605, "gamma": 0.054, "vega": 0.0425, "theta": -0.0096, "rho": -0.0185, "theo": 1.074, "change": -0.525, "open": 1.18, "high": 1.18, "low": 1.11, "tick": "down", "last_trade_price": 1.11, "last_trade_time": "2026-11-09T11:00:28", "percent_change": -32.1101, "prev_day_close": 1.63499999046326}, {"option": "M270219C00023000", "bid": 3.2, "bid_size": 655.0, "ask": 3.9, "ask_size": 669.0, "iv": 0.484, "open_interest": 58.0, "volume": 4.0, "delta": 0.68, "gamma": 0.0591, "vega": 0.0467, "theta": -0.01, "rho": 0.038, "theo": 3.4377, "change": 1.15, "open": 3.58, "high": 3.58, "low": 3.58, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-09T13:56:12", "percent_change": 47.3251, "prev_day_close": 2.42999994754791}, {"option": "M270219P00023000", "bid": 1.22, "bid_size": 850.0, "ask": 1.55, "ask_size": 618.0, "iv": 0.448, "open_interest": 368.0, "volume": 1.0, "delta": -0.3228, "gamma": 0.0602, "vega": 0.0469, "theta": -0.0105, "rho": -0.0227, "theo": 1.4412, "change": -0.635, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T09:52:47", "percent_change": -29.7424, "prev_day_close": 2.13499999046326}, {"option": "M270219C00024000", "bid": 2.86, "bid_size": 62.0, "ask": 2.97, "ask_size": 35.0, "iv": 0.4651, "open_interest": 127.0, "volume": 4.0, "delta": 0.6157, "gamma": 0.0632, "vega": 0.0499, "theta": -0.0108, "rho": 0.0352, "theo": 2.8866, "change": 0.955, "open": 2.88, "high": 2.88, "low": 2.88, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-09T12:27:43", "percent_change": 49.6104, "prev_day_close": 1.92500001192093}, {"option": "M270219P00024000", "bid": 1.63, "bid_size": 812.0, "ask": 2.06, "ask_size": 805.0, "iv": 0.4518, "open_interest": 50.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0646, "vega": 0.05, "theta": -0.0112, "rho": -0.0269, "theo": 1.8828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T13:09:34", "percent_change": 0.0, "prev_day_close": 2.70500004291534}, {"option": "M270219C00025000", "bid": 2.37, "bid_size": 56.0, "ask": 2.75, "ask_size": 747.0, "iv": 0.4892, "open_interest": 39.0, "volume": 0.0, "delta": 0.5508, "gamma": 0.0654, "vega": 0.0517, "theta": -0.0113, "rho": 0.032, "theo": 2.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.11, "last_trade_time": "2026-11-05T15:35:40", "percent_change": 0.0, "prev_day_close": 1.61000001430511}, {"option": "M270219P00025000", "bid": 2.1, "bid_size": 780.0, "ask": 2.46, "ask_size": 332.0, "iv": 0.437, "open_interest": 11.0, "volume": 0.0, "delta": -0.4548, "gamma": 0.0671, "vega": 0.0517, "theta": -0.0116, "rho": -0.031, "theo": 2.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T13:10:03", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "M270219C00026000", "bid": 1.93, "bid_size": 118.0, "ask": 2.3, "ask_size": 784.0, "iv": 0.4836, "open_interest": 330.0, "volume": 7.0, "delta": 0.4871, "gamma": 0.0659, "vega": 0.0521, "theta": -0.0115, "rho": 0.0287, "theo": 1.9908, "change": 0.73, "open": 1.96, "high": 1.99, "low": 1.95, "tick": "down", "last_trade_price": 1.97, "last_trade_time": "2026-11-09T09:42:59", "percent_change": 58.871, "prev_day_close": 1.2399999499321}, {"option": "M270219P00026000", "bid": 2.62, "bid_size": 762.0, "ask": 3.0, "ask_size": 63.0, "iv": 0.4276, "open_interest": 7.0, "volume": 0.0, "delta": -0.5203, "gamma": 0.0678, "vega": 0.0519, "theta": -0.0117, "rho": -0.0346, "theo": 2.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.33, "last_trade_time": "2026-11-02T12:52:28", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "M270219C00027000", "bid": 1.58, "bid_size": 12.0, "ask": 1.91, "ask_size": 792.0, "iv": 0.4814, "open_interest": 186.0, "volume": 4.0, "delta": 0.4261, "gamma": 0.0648, "vega": 0.0513, "theta": -0.0113, "rho": 0.0254, "theo": 1.6343, "change": 0.625, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-09T13:53:32", "percent_change": 61.5764, "prev_day_close": 1.01499998569489}, {"option": "M270219P00027000", "bid": 3.25, "bid_size": 723.0, "ask": 3.6, "ask_size": 45.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.5831, "gamma": 0.0669, "vega": 0.0507, "theta": -0.0114, "rho": -0.0377, "theo": 3.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "M270219C00028000", "bid": 1.11, "bid_size": 872.0, "ask": 1.57, "ask_size": 594.0, "iv": 0.4614, "open_interest": 137.0, "volume": 1.0, "delta": 0.3688, "gamma": 0.0624, "vega": 0.0493, "theta": -0.0109, "rho": 0.0222, "theo": 1.3309, "change": 0.065, "open": 0.9, "high": 0.9, "low": 0.9, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T09:31:00", "percent_change": 7.78443, "prev_day_close": 0.83500000834465}, {"option": "M270219P00028000", "bid": 3.9, "bid_size": 697.0, "ask": 4.3, "ask_size": 43.0, "iv": 0.4148, "open_interest": 92.0, "volume": 0.0, "delta": -0.6424, "gamma": 0.0646, "vega": 0.0485, "theta": -0.0109, "rho": -0.0404, "theo": 4.3135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.55, "last_trade_time": "2026-08-27T13:32:57", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "M270219C00029000", "bid": 0.98, "bid_size": 215.0, "ask": 1.3, "ask_size": 827.0, "iv": 0.473, "open_interest": 49.0, "volume": 6.0, "delta": 0.3159, "gamma": 0.0588, "vega": 0.0466, "theta": -0.0103, "rho": 0.0191, "theo": 1.0753, "change": 0.505, "open": 0.95, "high": 1.16, "low": 0.95, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-09T13:34:33", "percent_change": 77.0992, "prev_day_close": 0.655000001192093}, {"option": "M270219P00029000", "bid": 4.65, "bid_size": 528.0, "ask": 5.05, "ask_size": 47.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6973, "gamma": 0.0611, "vega": 0.0453, "theta": -0.0101, "rho": -0.0422, "theo": 5.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "M270219C00030000", "bid": 0.8, "bid_size": 30.0, "ask": 1.05, "ask_size": 811.0, "iv": 0.473, "open_interest": 25.0, "volume": 2.0, "delta": 0.268, "gamma": 0.0546, "vega": 0.0432, "theta": -0.0095, "rho": 0.0163, "theo": 0.8626, "change": 0.36, "open": 0.76, "high": 0.9, "low": 0.76, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T13:30:37", "percent_change": 66.6667, "prev_day_close": 0.53999999165535}, {"option": "M270219P00030000", "bid": 5.4, "bid_size": 535.0, "ask": 5.85, "ask_size": 49.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0567, "vega": 0.0414, "theta": -0.0092, "rho": -0.0434, "theo": 5.8493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.17499995231628}, {"option": "M270219C00031000", "bid": 0.62, "bid_size": 75.0, "ask": 0.83, "ask_size": 759.0, "iv": 0.4676, "open_interest": 5.0, "volume": 1.0, "delta": 0.2254, "gamma": 0.0498, "vega": 0.0394, "theta": -0.0087, "rho": 0.0138, "theo": 0.6882, "change": 0.245, "open": 0.67, "high": 0.67, "low": 0.67, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-11-09T12:12:14", "percent_change": 57.6471, "prev_day_close": 0.424999997019768}, {"option": "M270219P00031000", "bid": 6.15, "bid_size": 337.0, "ask": 6.75, "ask_size": 223.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0516, "vega": 0.0371, "theta": -0.0081, "rho": -0.0442, "theo": 6.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0750002861023}, {"option": "M270219C00032000", "bid": 0.49, "bid_size": 84.0, "ask": 0.73, "ask_size": 744.0, "iv": 0.4758, "open_interest": 2.0, "volume": 1.0, "delta": 0.1882, "gamma": 0.0447, "vega": 0.0354, "theta": -0.0078, "rho": 0.0116, "theo": 0.5471, "change": 0.115, "open": 0.47, "high": 0.47, "low": 0.47, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T10:13:38", "percent_change": 32.3944, "prev_day_close": 0.355000004172325}, {"option": "M270219P00032000", "bid": 7.0, "bid_size": 338.0, "ask": 7.8, "ask_size": 511.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.0462, "vega": 0.0327, "theta": -0.007, "rho": -0.0447, "theo": 7.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "M270219C00033000", "bid": 0.27, "bid_size": 722.0, "ask": 0.53, "ask_size": 654.0, "iv": 0.4475, "open_interest": 6.0, "volume": 1.0, "delta": 0.1564, "gamma": 0.0397, "vega": 0.0315, "theta": -0.0069, "rho": 0.0097, "theo": 0.4346, "change": 0.205, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:56:08", "percent_change": 71.9298, "prev_day_close": 0.285000003874302}, {"option": "M270219P00033000", "bid": 7.9, "bid_size": 323.0, "ask": 8.5, "ask_size": 233.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0406, "vega": 0.0283, "theta": -0.0059, "rho": -0.0447, "theo": 8.437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.92500019073486}, {"option": "M270219C00034000", "bid": 0.3, "bid_size": 56.0, "ask": 0.43, "ask_size": 541.0, "iv": 0.467, "open_interest": 182.0, "volume": 2.0, "delta": 0.1297, "gamma": 0.0348, "vega": 0.0278, "theta": -0.0061, "rho": 0.0081, "theo": 0.346, "change": 0.06, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T12:12:42", "percent_change": 26.087, "prev_day_close": 0.230000004172325}, {"option": "M270219P00034000", "bid": 8.8, "bid_size": 321.0, "ask": 9.45, "ask_size": 306.0, "iv": 0.2906, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0352, "vega": 0.0241, "theta": -0.0048, "rho": -0.0442, "theo": 9.3547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.55, "last_trade_time": "2026-08-06T13:42:10", "percent_change": 0.0, "prev_day_close": 10.875}, {"option": "M270219C00035000", "bid": 0.2, "bid_size": 428.0, "ask": 0.35, "ask_size": 425.0, "iv": 0.4615, "open_interest": 54.0, "volume": 0.0, "delta": 0.1076, "gamma": 0.0304, "vega": 0.0244, "theta": -0.0054, "rho": 0.0067, "theo": 0.2769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T12:53:16", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "M270219P00035000", "bid": 9.7, "bid_size": 126.0, "ask": 10.35, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9117, "gamma": 0.0301, "vega": 0.0205, "theta": -0.0038, "rho": -0.0442, "theo": 10.2918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "M270319C00010000", "bid": 14.5, "bid_size": 104.0, "ask": 15.65, "ask_size": 80.0, "iv": 0.9355, "open_interest": 0.0, "volume": 1.0, "delta": 0.9973, "gamma": 0.001, "vega": 0.0009, "theta": 0.0, "rho": 0.0103, "theo": 14.9908, "change": 0.39, "open": 13.64, "high": 13.64, "low": 13.64, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-11-09T09:30:08", "percent_change": 2.9434, "prev_day_close": 13.25}, {"option": "M270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 693.0, "iv": 0.6585, "open_interest": 693.0, "volume": 96.0, "delta": -0.008, "gamma": 0.0022, "vega": 0.0032, "theta": -0.0008, "rho": -0.0008, "theo": 0.0296, "change": -0.01, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:30:38", "percent_change": -25.0, "prev_day_close": 0.0399999991059303}, {"option": "M270319C00015000", "bid": 10.0, "bid_size": 119.0, "ask": 10.7, "ask_size": 124.0, "iv": 0.7054, "open_interest": 12.0, "volume": 0.0, "delta": 0.9698, "gamma": 0.0102, "vega": 0.0099, "theta": -0.0011, "rho": 0.0305, "theo": 10.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-29T15:49:11", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "M270319P00015000", "bid": 0.09, "bid_size": 114.0, "ask": 0.18, "ask_size": 534.0, "iv": 0.5291, "open_interest": 384.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0107, "vega": 0.0123, "theta": -0.0024, "rho": -0.0037, "theo": 0.1295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T12:48:28", "percent_change": 0.0, "prev_day_close": 0.184999994933605}, {"option": "M270319C00018000", "bid": 7.35, "bid_size": 22.0, "ask": 7.95, "ask_size": 144.0, "iv": 0.5934, "open_interest": 28.0, "volume": 3.0, "delta": 0.8996, "gamma": 0.0244, "vega": 0.0254, "theta": -0.0041, "rho": 0.0478, "theo": 7.3785, "change": 1.725, "open": 7.65, "high": 7.65, "low": 7.65, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-09T13:22:10", "percent_change": 29.1139, "prev_day_close": 5.92499995231628}, {"option": "M270319P00018000", "bid": 0.33, "bid_size": 485.0, "ask": 0.56, "ask_size": 675.0, "iv": 0.5049, "open_interest": 230.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0253, "vega": 0.0273, "theta": -0.0051, "rho": -0.0106, "theo": 0.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.46, "last_trade_time": "2026-11-05T12:19:40", "percent_change": 0.0, "prev_day_close": 0.629999995231628}, {"option": "M270319C00019000", "bid": 6.3, "bid_size": 367.0, "ask": 7.15, "ask_size": 343.0, "iv": 0.5429, "open_interest": 66.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0302, "vega": 0.0315, "theta": -0.0052, "rho": 0.0494, "theo": 6.5566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-23T15:23:33", "percent_change": 0.0, "prev_day_close": 5.17499995231628}, {"option": "M270319P00019000", "bid": 0.49, "bid_size": 499.0, "ask": 0.75, "ask_size": 715.0, "iv": 0.4979, "open_interest": 201.0, "volume": 0.0, "delta": -0.1425, "gamma": 0.0312, "vega": 0.0332, "theta": -0.0062, "rho": -0.0143, "theo": 0.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-06T10:36:38", "percent_change": 0.0, "prev_day_close": 0.880000025033951}, {"option": "M270319C00020000", "bid": 5.75, "bid_size": 43.0, "ask": 6.3, "ask_size": 643.0, "iv": 0.549, "open_interest": 152.0, "volume": 75.0, "delta": 0.8244, "gamma": 0.0362, "vega": 0.0376, "theta": -0.0064, "rho": 0.0498, "theo": 5.7804, "change": 1.37, "open": 5.87, "high": 5.87, "low": 5.87, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-09T11:55:43", "percent_change": 30.4444, "prev_day_close": 4.5}, {"option": "M270319P00020000", "bid": 0.7, "bid_size": 573.0, "ask": 0.88, "ask_size": 360.0, "iv": 0.4784, "open_interest": 242.0, "volume": 24.0, "delta": -0.1835, "gamma": 0.0372, "vega": 0.0391, "theta": -0.0072, "rho": -0.0186, "theo": 0.8168, "change": -0.4, "open": 0.94, "high": 0.94, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-09T14:28:30", "percent_change": -34.188, "prev_day_close": 1.16999995708466}, {"option": "M270319C00021000", "bid": 5.0, "bid_size": 254.0, "ask": 5.6, "ask_size": 623.0, "iv": 0.536, "open_interest": 26.0, "volume": 0.0, "delta": 0.7787, "gamma": 0.0421, "vega": 0.0434, "theta": -0.0075, "rho": 0.0486, "theo": 5.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-10-14T12:15:42", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "M270319P00021000", "bid": 0.92, "bid_size": 780.0, "ask": 1.29, "ask_size": 811.0, "iv": 0.484, "open_interest": 132.0, "volume": 8.0, "delta": -0.2298, "gamma": 0.0429, "vega": 0.0446, "theta": -0.0081, "rho": -0.0235, "theo": 1.0887, "change": -0.48, "open": 1.1, "high": 1.13, "low": 1.06, "tick": "down", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T13:11:09", "percent_change": -31.1688, "prev_day_close": 1.54000002145767}, {"option": "M270319C00022000", "bid": 4.35, "bid_size": 185.0, "ask": 4.9, "ask_size": 656.0, "iv": 0.5246, "open_interest": 108.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0474, "vega": 0.0486, "theta": -0.0084, "rho": 0.0465, "theo": 4.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.82, "last_trade_time": "2026-11-03T10:40:06", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "M270319P00022000", "bid": 1.23, "bid_size": 852.0, "ask": 1.48, "ask_size": 177.0, "iv": 0.4634, "open_interest": 650.0, "volume": 2.0, "delta": -0.2808, "gamma": 0.048, "vega": 0.0494, "theta": -0.0089, "rho": -0.029, "theo": 1.4204, "change": -0.075, "open": 1.91, "high": 1.91, "low": 1.91, "tick": "up", "last_trade_price": 1.91, "last_trade_time": "2026-11-09T09:30:06", "percent_change": -3.77834, "prev_day_close": 1.98499995470047}, {"option": "M270319C00023000", "bid": 3.75, "bid_size": 180.0, "ask": 4.2, "ask_size": 678.0, "iv": 0.5094, "open_interest": 149.0, "volume": 0.0, "delta": 0.674, "gamma": 0.0518, "vega": 0.0528, "theta": -0.0093, "rho": 0.0439, "theo": 3.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-06T10:09:44", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "M270319P00023000", "bid": 1.59, "bid_size": 841.0, "ask": 2.0, "ask_size": 848.0, "iv": 0.4703, "open_interest": 450.0, "volume": 21.0, "delta": -0.3351, "gamma": 0.0521, "vega": 0.0534, "theta": -0.0096, "rho": -0.035, "theo": 1.8171, "change": -0.855, "open": 1.84, "high": 1.84, "low": 1.67, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:32:31", "percent_change": -33.4638, "prev_day_close": 2.55499994754791}, {"option": "M270319C00024000", "bid": 3.25, "bid_size": 15.0, "ask": 3.65, "ask_size": 718.0, "iv": 0.5084, "open_interest": 321.0, "volume": 4.0, "delta": 0.6178, "gamma": 0.0549, "vega": 0.0559, "theta": -0.0099, "rho": 0.0409, "theo": 3.2551, "change": 0.975, "open": 3.24, "high": 3.24, "low": 3.24, "tick": "up", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T12:27:43", "percent_change": 43.0464, "prev_day_close": 2.26499998569489}, {"option": "M270319P00024000", "bid": 2.03, "bid_size": 790.0, "ask": 2.31, "ask_size": 56.0, "iv": 0.4542, "open_interest": 62.0, "volume": 0.0, "delta": -0.391, "gamma": 0.055, "vega": 0.0562, "theta": -0.01, "rho": -0.0412, "theo": 2.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-06T15:49:10", "percent_change": 0.0, "prev_day_close": 3.04500007629394}, {"option": "M270319C00025000", "bid": 2.76, "bid_size": 19.0, "ask": 3.15, "ask_size": 737.0, "iv": 0.5033, "open_interest": 390.0, "volume": 0.0, "delta": 0.5614, "gamma": 0.0568, "vega": 0.0574, "theta": -0.0103, "rho": 0.0387, "theo": 2.782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-11-06T14:22:51", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "M270319P00025000", "bid": 2.49, "bid_size": 770.0, "ask": 2.98, "ask_size": 746.0, "iv": 0.4618, "open_interest": 191.0, "volume": 21.0, "delta": -0.4471, "gamma": 0.0568, "vega": 0.0579, "theta": -0.0103, "rho": -0.0476, "theo": 2.8007, "change": -1.09, "open": 2.65, "high": 2.65, "low": 2.56, "tick": "no_change", "last_trade_price": 2.56, "last_trade_time": "2026-11-09T14:55:49", "percent_change": -29.863, "prev_day_close": 3.64999997615814}, {"option": "M270319C00026000", "bid": 2.32, "bid_size": 33.0, "ask": 2.71, "ask_size": 776.0, "iv": 0.4983, "open_interest": 230.0, "volume": 39.0, "delta": 0.5059, "gamma": 0.0575, "vega": 0.0583, "theta": -0.0104, "rho": 0.0351, "theo": 2.3665, "change": 1.08, "open": 1.85, "high": 2.66, "low": 1.85, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-09T14:13:51", "percent_change": 68.3544, "prev_day_close": 1.5799999833107}, {"option": "M270319P00026000", "bid": 3.05, "bid_size": 787.0, "ask": 3.4, "ask_size": 64.0, "iv": 0.4466, "open_interest": 671.0, "volume": 0.0, "delta": -0.5022, "gamma": 0.0574, "vega": 0.0584, "theta": -0.0103, "rho": -0.0536, "theo": 3.3781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-05T13:10:46", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "M270319C00027000", "bid": 1.77, "bid_size": 717.0, "ask": 2.31, "ask_size": 777.0, "iv": 0.4791, "open_interest": 217.0, "volume": 0.0, "delta": 0.4523, "gamma": 0.0571, "vega": 0.0579, "theta": -0.0104, "rho": 0.0315, "theo": 2.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-05T09:32:18", "percent_change": 0.0, "prev_day_close": 1.30500000715256}, {"option": "M270319P00027000", "bid": 3.65, "bid_size": 720.0, "ask": 4.0, "ask_size": 42.0, "iv": 0.4409, "open_interest": 26.0, "volume": 25.0, "delta": -0.5554, "gamma": 0.057, "vega": 0.0578, "theta": -0.0101, "rho": -0.059, "theo": 4.0061, "change": -1.035, "open": 3.95, "high": 3.95, "low": 3.94, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-11-09T12:43:51", "percent_change": -20.804, "prev_day_close": 4.97499990463257}, {"option": "M270319C00028000", "bid": 1.48, "bid_size": 759.0, "ask": 1.95, "ask_size": 806.0, "iv": 0.4776, "open_interest": 263.0, "volume": 5.0, "delta": 0.4012, "gamma": 0.0559, "vega": 0.0564, "theta": -0.0102, "rho": 0.0281, "theo": 1.6814, "change": 0.505, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T09:48:42", "percent_change": 47.8673, "prev_day_close": 1.05499997735024}, {"option": "M270319P00028000", "bid": 4.25, "bid_size": 637.0, "ask": 4.7, "ask_size": 72.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.6063, "gamma": 0.0559, "vega": 0.0563, "theta": -0.0098, "rho": -0.0635, "theo": 4.6805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "M270319C00029000", "bid": 1.18, "bid_size": 854.0, "ask": 1.64, "ask_size": 810.0, "iv": 0.4718, "open_interest": 71.0, "volume": 2.0, "delta": 0.353, "gamma": 0.0538, "vega": 0.0548, "theta": -0.0097, "rho": 0.0257, "theo": 1.4038, "change": 0.315, "open": 1.04, "high": 1.17, "low": 1.04, "tick": "up", "last_trade_price": 1.17, "last_trade_time": "2026-11-09T09:39:03", "percent_change": 36.8421, "prev_day_close": 0.854999989271164}, {"option": "M270319P00029000", "bid": 5.0, "bid_size": 637.0, "ask": 5.4, "ask_size": 46.0, "iv": 0.4334, "open_interest": 60.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0541, "vega": 0.0538, "theta": -0.0093, "rho": -0.0669, "theo": 5.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-10-21T10:59:21", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "M270319C00030000", "bid": 1.08, "bid_size": 434.0, "ask": 1.31, "ask_size": 447.0, "iv": 0.4805, "open_interest": 205.0, "volume": 5.0, "delta": 0.3087, "gamma": 0.0511, "vega": 0.0517, "theta": -0.0092, "rho": 0.0223, "theo": 1.1681, "change": 0.355, "open": 1.06, "high": 1.06, "low": 1.06, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-11-09T09:52:01", "percent_change": 50.3546, "prev_day_close": 0.705000013113022}, {"option": "M270319P00030000", "bid": 5.8, "bid_size": 579.0, "ask": 6.15, "ask_size": 39.0, "iv": 0.4334, "open_interest": 3.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0517, "vega": 0.0508, "theta": -0.0087, "rho": -0.0695, "theo": 6.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-09-14T15:50:11", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "M270319C00031000", "bid": 0.88, "bid_size": 516.0, "ask": 1.19, "ask_size": 779.0, "iv": 0.4827, "open_interest": 50.0, "volume": 32.0, "delta": 0.2679, "gamma": 0.0478, "vega": 0.0481, "theta": -0.0086, "rho": 0.0193, "theo": 0.9664, "change": 0.345, "open": 0.9, "high": 0.96, "low": 0.9, "tick": "no_change", "last_trade_price": 0.96, "last_trade_time": "2026-11-09T11:05:40", "percent_change": 56.0976, "prev_day_close": 0.615000009536743}, {"option": "M270319P00031000", "bid": 6.5, "bid_size": 409.0, "ask": 7.0, "ask_size": 136.0, "iv": 0.425, "open_interest": 0.0, "volume": 0.0, "delta": -0.7412, "gamma": 0.0489, "vega": 0.0472, "theta": -0.0081, "rho": -0.0701, "theo": 6.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "M270319C00032000", "bid": 0.65, "bid_size": 639.0, "ask": 0.97, "ask_size": 620.0, "iv": 0.4708, "open_interest": 42.0, "volume": 22.0, "delta": 0.2311, "gamma": 0.0443, "vega": 0.0448, "theta": -0.0079, "rho": 0.0167, "theo": 0.796, "change": 0.37, "open": 0.72, "high": 0.88, "low": 0.72, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T13:36:51", "percent_change": 72.549, "prev_day_close": 0.510000005364418}, {"option": "M270319P00032000", "bid": 7.25, "bid_size": 515.0, "ask": 8.1, "ask_size": 551.0, "iv": 0.4442, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.0456, "vega": 0.043, "theta": -0.0074, "rho": -0.0698, "theo": 7.7731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.1749997138977}, {"option": "M270319C00033000", "bid": 0.63, "bid_size": 1.0, "ask": 0.79, "ask_size": 418.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1987, "gamma": 0.0406, "vega": 0.041, "theta": -0.0072, "rho": 0.0147, "theo": 0.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.39, "last_trade_time": "2026-09-17T11:58:17", "percent_change": 0.0, "prev_day_close": 0.360000006854534}, {"option": "M270319P00033000", "bid": 8.1, "bid_size": 479.0, "ask": 8.65, "ask_size": 34.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0421, "vega": 0.039, "theta": -0.0066, "rho": -0.0686, "theo": 8.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0750002861023}, {"option": "M270319C00034000", "bid": 0.37, "bid_size": 332.0, "ask": 0.73, "ask_size": 383.0, "iv": 0.47, "open_interest": 3.0, "volume": 0.0, "delta": 0.1701, "gamma": 0.0368, "vega": 0.037, "theta": -0.0066, "rho": 0.0125, "theo": 0.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-10-09T15:39:30", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "M270319P00034000", "bid": 9.0, "bid_size": 126.0, "ask": 9.55, "ask_size": 8.0, "iv": 0.3861, "open_interest": 2.0, "volume": 0.0, "delta": -0.8433, "gamma": 0.0384, "vega": 0.0348, "theta": -0.0058, "rho": -0.0672, "theo": 9.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-08-05T15:52:45", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "M270319C00035000", "bid": 0.28, "bid_size": 379.0, "ask": 0.63, "ask_size": 335.0, "iv": 0.4709, "open_interest": 111.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.0332, "vega": 0.0339, "theta": -0.0059, "rho": 0.011, "theo": 0.4456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T14:49:07", "percent_change": 0.0, "prev_day_close": 0.264999993145466}, {"option": "M270319P00035000", "bid": 9.85, "bid_size": 125.0, "ask": 10.5, "ask_size": 83.0, "iv": 0.3621, "open_interest": 5.0, "volume": 0.0, "delta": -0.8694, "gamma": 0.0346, "vega": 0.0305, "theta": -0.005, "rho": -0.064, "theo": 10.4179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.75, "last_trade_time": "2026-06-04T11:07:59", "percent_change": 0.0, "prev_day_close": 11.9250001907349}, {"option": "M270521C00014000", "bid": 10.95, "bid_size": 137.0, "ask": 11.75, "ask_size": 208.0, "iv": 0.6673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9667, "gamma": 0.0099, "vega": 0.0129, "theta": -0.0009, "rho": 0.0342, "theo": 11.0757, "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": 9.5499997138977}, {"option": "M270521P00014000", "bid": 0.03, "bid_size": 266.0, "ask": 0.45, "ask_size": 632.0, "iv": 0.554, "open_interest": 54.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.0097, "vega": 0.0161, "theta": -0.0021, "rho": -0.0059, "theo": 0.1774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-05T13:52:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "M270521C00015000", "bid": 10.05, "bid_size": 120.0, "ask": 10.8, "ask_size": 208.0, "iv": 0.6252, "open_interest": 0.0, "volume": 0.0, "delta": 0.9491, "gamma": 0.0132, "vega": 0.0182, "theta": -0.0016, "rho": 0.0422, "theo": 10.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "M270521P00015000", "bid": 0.16, "bid_size": 139.0, "ask": 0.4, "ask_size": 406.0, "iv": 0.5181, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0128, "vega": 0.0207, "theta": -0.0026, "rho": -0.0081, "theo": 0.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.319999992847443}, {"option": "M270521C00016000", "bid": 9.2, "bid_size": 125.0, "ask": 9.95, "ask_size": 217.0, "iv": 0.6064, "open_interest": 2.0, "volume": 0.0, "delta": 0.9267, "gamma": 0.0168, "vega": 0.0243, "theta": -0.0023, "rho": 0.0491, "theo": 9.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-20T10:06:39", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "M270521P00016000", "bid": 0.2, "bid_size": 322.0, "ask": 0.53, "ask_size": 445.0, "iv": 0.499, "open_interest": 10.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0165, "vega": 0.0262, "theta": -0.0033, "rho": -0.0111, "theo": 0.3556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-05T13:52:18", "percent_change": 0.0, "prev_day_close": 0.454999983310699}, {"option": "M270521C00017000", "bid": 8.4, "bid_size": 35.0, "ask": 9.05, "ask_size": 221.0, "iv": 0.5817, "open_interest": 7.0, "volume": 0.0, "delta": 0.9, "gamma": 0.0207, "vega": 0.0312, "theta": -0.0031, "rho": 0.0576, "theo": 8.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.79, "last_trade_time": "2026-10-13T14:30:55", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "M270521P00017000", "bid": 0.39, "bid_size": 115.0, "ask": 0.62, "ask_size": 234.0, "iv": 0.4918, "open_interest": 14.0, "volume": 0.0, "delta": -0.1033, "gamma": 0.0206, "vega": 0.0323, "theta": -0.004, "rho": -0.0147, "theo": 0.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-20T12:27:35", "percent_change": 0.0, "prev_day_close": 0.674999982118606}, {"option": "M270521C00018000", "bid": 7.55, "bid_size": 113.0, "ask": 8.25, "ask_size": 223.0, "iv": 0.5586, "open_interest": 2.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0249, "vega": 0.0378, "theta": -0.0039, "rho": 0.0612, "theo": 7.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-20T10:06:47", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "M270521P00018000", "bid": 0.54, "bid_size": 216.0, "ask": 0.77, "ask_size": 204.0, "iv": 0.4784, "open_interest": 76.0, "volume": 0.0, "delta": -0.1336, "gamma": 0.025, "vega": 0.0386, "theta": -0.0048, "rho": -0.0189, "theo": 0.6771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-04T12:41:33", "percent_change": 0.0, "prev_day_close": 0.955000013113022}, {"option": "M270521C00019000", "bid": 6.6, "bid_size": 333.0, "ask": 7.45, "ask_size": 542.0, "iv": 0.5203, "open_interest": 15.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.0292, "vega": 0.0443, "theta": -0.0048, "rho": 0.0631, "theo": 6.8425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-30T12:48:37", "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "M270521P00019000", "bid": 0.75, "bid_size": 516.0, "ask": 0.99, "ask_size": 419.0, "iv": 0.473, "open_interest": 7.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0294, "vega": 0.0449, "theta": -0.0055, "rho": -0.0238, "theo": 0.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:02:30", "percent_change": 0.0, "prev_day_close": 1.23500001430511}, {"option": "M270521C00020000", "bid": 6.05, "bid_size": 358.0, "ask": 6.7, "ask_size": 629.0, "iv": 0.5243, "open_interest": 11.0, "volume": 8.0, "delta": 0.7956, "gamma": 0.0334, "vega": 0.0504, "theta": -0.0056, "rho": 0.0639, "theo": 6.1266, "change": 1.555, "open": 6.55, "high": 6.58, "low": 6.43, "tick": "down", "last_trade_price": 6.43, "last_trade_time": "2026-11-09T15:44:43", "percent_change": 31.8974, "prev_day_close": 4.875}, {"option": "M270521P00020000", "bid": 0.96, "bid_size": 712.0, "ask": 1.33, "ask_size": 716.0, "iv": 0.471, "open_interest": 23.0, "volume": 0.0, "delta": -0.2066, "gamma": 0.0338, "vega": 0.051, "theta": -0.0062, "rho": -0.0292, "theo": 1.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-02T13:21:14", "percent_change": 0.0, "prev_day_close": 1.50499999523163}, {"option": "M270521C00021000", "bid": 5.4, "bid_size": 311.0, "ask": 6.0, "ask_size": 617.0, "iv": 0.5147, "open_interest": 30.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0373, "vega": 0.056, "theta": -0.0063, "rho": 0.0639, "theo": 5.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.88, "last_trade_time": "2026-10-30T14:39:59", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "M270521P00021000", "bid": 1.3, "bid_size": 650.0, "ask": 1.57, "ask_size": 352.0, "iv": 0.4631, "open_interest": 50.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0378, "vega": 0.0565, "theta": -0.0068, "rho": -0.0351, "theo": 1.4872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.62, "last_trade_time": "2026-11-05T13:33:05", "percent_change": 0.0, "prev_day_close": 1.93499994277954}, {"option": "M270521C00022000", "bid": 4.75, "bid_size": 377.0, "ask": 5.35, "ask_size": 640.0, "iv": 0.5028, "open_interest": 17.0, "volume": 0.0, "delta": 0.7095, "gamma": 0.0407, "vega": 0.0609, "theta": -0.0069, "rho": 0.0627, "theo": 4.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-29T12:39:59", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "M270521P00022000", "bid": 1.69, "bid_size": 566.0, "ask": 1.92, "ask_size": 222.0, "iv": 0.4611, "open_interest": 16.0, "volume": 0.0, "delta": -0.2931, "gamma": 0.0413, "vega": 0.0613, "theta": -0.0074, "rho": -0.0414, "theo": 1.8592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T10:45:31", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "M270521C00023000", "bid": 4.25, "bid_size": 68.0, "ask": 4.8, "ask_size": 677.0, "iv": 0.5042, "open_interest": 152.0, "volume": 86.0, "delta": 0.6637, "gamma": 0.0434, "vega": 0.0648, "theta": -0.0074, "rho": 0.0607, "theo": 4.2921, "change": 0.88, "open": 4.17, "high": 4.21, "low": 4.12, "tick": "up", "last_trade_price": 4.18, "last_trade_time": "2026-11-09T10:16:22", "percent_change": 26.6667, "prev_day_close": 3.29999995231628}, {"option": "M270521P00023000", "bid": 2.0, "bid_size": 743.0, "ask": 2.45, "ask_size": 749.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0442, "vega": 0.0652, "theta": -0.0078, "rho": -0.0479, "theo": 2.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.86000001430512}, {"option": "M270521C00024000", "bid": 3.55, "bid_size": 640.0, "ask": 4.25, "ask_size": 702.0, "iv": 0.4838, "open_interest": 30.0, "volume": 116.0, "delta": 0.6171, "gamma": 0.0455, "vega": 0.0678, "theta": -0.0078, "rho": 0.0581, "theo": 3.7876, "change": 1.0, "open": 3.7, "high": 3.75, "low": 3.64, "tick": "up", "last_trade_price": 3.75, "last_trade_time": "2026-11-09T11:46:27", "percent_change": 36.3636, "prev_day_close": 2.75}, {"option": "M270521P00024000", "bid": 2.45, "bid_size": 748.0, "ask": 2.93, "ask_size": 745.0, "iv": 0.456, "open_interest": 143.0, "volume": 0.0, "delta": -0.3868, "gamma": 0.0464, "vega": 0.0681, "theta": -0.0081, "rho": -0.0544, "theo": 2.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-06T13:13:18", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "M270521C00025000", "bid": 3.25, "bid_size": 117.0, "ask": 3.75, "ask_size": 715.0, "iv": 0.4904, "open_interest": 161.0, "volume": 0.0, "delta": 0.5708, "gamma": 0.0468, "vega": 0.0698, "theta": -0.0081, "rho": 0.0553, "theo": 3.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T14:10:53", "percent_change": 0.0, "prev_day_close": 2.37999999523163}, {"option": "M270521P00025000", "bid": 2.94, "bid_size": 711.0, "ask": 3.5, "ask_size": 746.0, "iv": 0.4556, "open_interest": 84.0, "volume": 0.0, "delta": -0.434, "gamma": 0.0478, "vega": 0.0699, "theta": -0.0083, "rho": -0.061, "theo": 3.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-11-06T14:58:55", "percent_change": 0.0, "prev_day_close": 4.02499985694885}, {"option": "M270521C00026000", "bid": 2.84, "bid_size": 14.0, "ask": 3.2, "ask_size": 652.0, "iv": 0.4793, "open_interest": 70.0, "volume": 0.0, "delta": 0.5251, "gamma": 0.0476, "vega": 0.0708, "theta": -0.0082, "rho": 0.0522, "theo": 2.922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-06T13:31:33", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "M270521P00026000", "bid": 3.45, "bid_size": 718.0, "ask": 3.9, "ask_size": 127.0, "iv": 0.4378, "open_interest": 2.0, "volume": 0.0, "delta": -0.4805, "gamma": 0.0486, "vega": 0.0708, "theta": -0.0083, "rho": -0.0676, "theo": 3.8709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-03T10:39:51", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "M270521C00027000", "bid": 2.32, "bid_size": 677.0, "ask": 2.87, "ask_size": 734.0, "iv": 0.4704, "open_interest": 396.0, "volume": 5.0, "delta": 0.4807, "gamma": 0.0477, "vega": 0.0709, "theta": -0.0083, "rho": 0.0488, "theo": 2.5532, "change": 0.755, "open": 2.4, "high": 2.55, "low": 2.4, "tick": "up", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T11:14:51", "percent_change": 42.0613, "prev_day_close": 1.79499995708466}, {"option": "M270521P00027000", "bid": 4.05, "bid_size": 667.0, "ask": 4.7, "ask_size": 663.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.5259, "gamma": 0.0488, "vega": 0.0706, "theta": -0.0082, "rho": -0.0734, "theo": 4.4889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "M270521C00028000", "bid": 2.15, "bid_size": 17.0, "ask": 2.56, "ask_size": 770.0, "iv": 0.4821, "open_interest": 3.0, "volume": 1.0, "delta": 0.4378, "gamma": 0.0473, "vega": 0.0702, "theta": -0.0082, "rho": 0.0452, "theo": 2.223, "change": 0.705, "open": 2.29, "high": 2.29, "low": 2.29, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T11:59:46", "percent_change": 44.4795, "prev_day_close": 1.58499997854233}, {"option": "M270521P00028000", "bid": 4.65, "bid_size": 673.0, "ask": 5.35, "ask_size": 608.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.5698, "gamma": 0.0485, "vega": 0.0696, "theta": -0.008, "rho": -0.0794, "theo": 5.1459, "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": 6.07500004768372}, {"option": "M270521C00029000", "bid": 1.83, "bid_size": 58.0, "ask": 2.16, "ask_size": 749.0, "iv": 0.4716, "open_interest": 5.0, "volume": 0.0, "delta": 0.3969, "gamma": 0.0464, "vega": 0.0687, "theta": -0.008, "rho": 0.0415, "theo": 1.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-11-04T15:29:54", "percent_change": 0.0, "prev_day_close": 1.2950000166893}, {"option": "M270521P00029000", "bid": 5.35, "bid_size": 591.0, "ask": 5.85, "ask_size": 65.0, "iv": 0.4262, "open_interest": 0.0, "volume": 0.0, "delta": -0.612, "gamma": 0.0477, "vega": 0.0678, "theta": -0.0078, "rho": -0.0838, "theo": 5.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "M270521C00030000", "bid": 1.44, "bid_size": 555.0, "ask": 1.81, "ask_size": 435.0, "iv": 0.4541, "open_interest": 22.0, "volume": 0.0, "delta": 0.3581, "gamma": 0.0451, "vega": 0.0666, "theta": -0.0077, "rho": 0.0379, "theo": 1.6679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T13:15:16", "percent_change": 0.0, "prev_day_close": 1.13500002026558}, {"option": "M270521P00030000", "bid": 6.1, "bid_size": 251.0, "ask": 6.55, "ask_size": 9.0, "iv": 0.4225, "open_interest": 0.0, "volume": 0.0, "delta": -0.6521, "gamma": 0.0466, "vega": 0.0653, "theta": -0.0074, "rho": -0.0881, "theo": 6.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67499995231628}, {"option": "M270521C00031000", "bid": 1.21, "bid_size": 205.0, "ask": 1.72, "ask_size": 362.0, "iv": 0.4634, "open_interest": 0.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0434, "vega": 0.0639, "theta": -0.0074, "rho": 0.0343, "theo": 1.4385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.969999998807907}, {"option": "M270521P00031000", "bid": 6.75, "bid_size": 178.0, "ask": 7.35, "ask_size": 19.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0451, "vega": 0.0624, "theta": -0.007, "rho": -0.0907, "theo": 7.3312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "M270521C00032000", "bid": 1.15, "bid_size": 34.0, "ask": 1.47, "ask_size": 354.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.2879, "gamma": 0.0414, "vega": 0.0609, "theta": -0.007, "rho": 0.0309, "theo": 1.2381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "M270521P00032000", "bid": 7.55, "bid_size": 153.0, "ask": 8.3, "ask_size": 232.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.7256, "gamma": 0.0434, "vega": 0.0588, "theta": -0.0066, "rho": -0.0924, "theo": 8.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.3250002861023}, {"option": "M270521C00033000", "bid": 0.97, "bid_size": 39.0, "ask": 1.28, "ask_size": 333.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": 0.2569, "gamma": 0.0392, "vega": 0.0576, "theta": -0.0067, "rho": 0.0278, "theo": 1.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.685000002384186}, {"option": "M270521P00033000", "bid": 8.35, "bid_size": 135.0, "ask": 9.15, "ask_size": 233.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7587, "gamma": 0.0415, "vega": 0.055, "theta": -0.0061, "rho": -0.0933, "theo": 8.9447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "M270521C00035000", "bid": 0.59, "bid_size": 253.0, "ask": 1.02, "ask_size": 346.0, "iv": 0.4602, "open_interest": 4.0, "volume": 0.0, "delta": 0.2032, "gamma": 0.0344, "vega": 0.0506, "theta": -0.0058, "rho": 0.0222, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-10-27T12:14:22", "percent_change": 0.0, "prev_day_close": 0.540000006556511}, {"option": "M270521P00035000", "bid": 10.05, "bid_size": 137.0, "ask": 10.7, "ask_size": 13.0, "iv": 0.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.8169, "gamma": 0.0371, "vega": 0.0464, "theta": -0.0051, "rho": -0.0897, "theo": 10.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0749998092651}, {"option": "M270617C00005000", "bid": 19.55, "bid_size": 164.0, "ask": 20.65, "ask_size": 189.0, "iv": 1.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0001, "theta": 0.0, "rho": 0.0049, "theo": 19.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.44, "last_trade_time": "2026-08-18T13:52:42", "percent_change": 0.0, "prev_day_close": 18.2749996185303}, {"option": "M270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 361.0, "iv": 1.113, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0009, "vega": 0.0033, "theta": -0.0007, "rho": -0.0012, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "M270617C00010000", "bid": 14.5, "bid_size": 165.0, "ask": 15.7, "ask_size": 190.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0019, "vega": 0.0025, "theta": 0.0, "rho": 0.0116, "theo": 15.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.76, "last_trade_time": "2026-08-19T14:52:55", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "M270617P00010000", "bid": 0.02, "bid_size": 33.0, "ask": 0.12, "ask_size": 796.0, "iv": 0.6089, "open_interest": 661.0, "volume": 0.0, "delta": -0.0161, "gamma": 0.0034, "vega": 0.0077, "theta": -0.001, "rho": -0.0028, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-22T10:10:20", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "M270617C00015000", "bid": 10.0, "bid_size": 211.0, "ask": 10.95, "ask_size": 236.0, "iv": 0.5993, "open_interest": 116.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0136, "vega": 0.0217, "theta": -0.0006, "rho": 0.0513, "theo": 10.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.77, "last_trade_time": "2026-10-14T12:13:20", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "M270617P00015000", "bid": 0.14, "bid_size": 266.0, "ask": 0.56, "ask_size": 976.0, "iv": 0.5134, "open_interest": 1113.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0135, "vega": 0.0245, "theta": -0.0027, "rho": -0.0116, "theo": 0.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T12:13:05", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "M270617C00019000", "bid": 7.0, "bid_size": 105.0, "ask": 7.65, "ask_size": 558.0, "iv": 0.5452, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.0281, "vega": 0.0474, "theta": -0.0038, "rho": 0.0736, "theo": 7.0019, "change": 0.0, "open": 0.0, "high": 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": "M270617P00019000", "bid": 0.88, "bid_size": 476.0, "ask": 1.18, "ask_size": 548.0, "iv": 0.4757, "open_interest": 0.0, "volume": 0.0, "delta": -0.1781, "gamma": 0.0286, "vega": 0.0496, "theta": -0.0052, "rho": -0.0325, "theo": 1.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "M270617C00020000", "bid": 6.3, "bid_size": 177.0, "ask": 6.9, "ask_size": 625.0, "iv": 0.5299, "open_interest": 124.0, "volume": 0.0, "delta": 0.7899, "gamma": 0.0318, "vega": 0.0542, "theta": -0.0046, "rho": 0.0736, "theo": 6.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T11:52:27", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "M270617P00020000", "bid": 1.2, "bid_size": 539.0, "ask": 1.36, "ask_size": 10.0, "iv": 0.4657, "open_interest": 557.0, "volume": 10.0, "delta": -0.2151, "gamma": 0.0323, "vega": 0.0554, "theta": -0.0057, "rho": -0.0392, "theo": 1.3369, "change": -0.515, "open": 1.24, "high": 1.24, "low": 1.24, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:21:48", "percent_change": -29.3447, "prev_day_close": 1.75499999523163}, {"option": "M270617C00021000", "bid": 5.6, "bid_size": 384.0, "ask": 6.25, "ask_size": 544.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0352, "vega": 0.0602, "theta": -0.0053, "rho": 0.0726, "theo": 5.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "M270617P00021000", "bid": 1.46, "bid_size": 536.0, "ask": 1.78, "ask_size": 498.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0357, "vega": 0.0608, "theta": -0.0062, "rho": -0.0466, "theo": 1.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14499998092651}, {"option": "M270617C00022000", "bid": 5.05, "bid_size": 45.0, "ask": 5.55, "ask_size": 332.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.0382, "vega": 0.0637, "theta": -0.0059, "rho": 0.0739, "theo": 5.0567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "M270617P00022000", "bid": 1.82, "bid_size": 176.0, "ask": 2.18, "ask_size": 166.0, "iv": 0.462, "open_interest": 50.0, "volume": 0.0, "delta": -0.2967, "gamma": 0.0387, "vega": 0.0655, "theta": -0.0066, "rho": -0.0544, "theo": 2.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T09:50:25", "percent_change": 0.0, "prev_day_close": 2.5900000333786}, {"option": "M270617C00023000", "bid": 4.5, "bid_size": 37.0, "ask": 5.05, "ask_size": 330.0, "iv": 0.5075, "open_interest": 0.0, "volume": 0.0, "delta": 0.6655, "gamma": 0.0407, "vega": 0.0683, "theta": -0.0064, "rho": 0.0703, "theo": 4.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "M270617P00023000", "bid": 2.23, "bid_size": 225.0, "ask": 2.69, "ask_size": 275.0, "iv": 0.4645, "open_interest": 0.0, "volume": 0.0, "delta": -0.3398, "gamma": 0.0412, "vega": 0.0692, "theta": -0.0069, "rho": -0.062, "theo": 2.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.08500003814697}, {"option": "M270617C00024000", "bid": 3.8, "bid_size": 598.0, "ask": 4.45, "ask_size": 670.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.622, "gamma": 0.0426, "vega": 0.0717, "theta": -0.0068, "rho": 0.0665, "theo": 4.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0900000333786}, {"option": "M270617P00024000", "bid": 2.68, "bid_size": 714.0, "ask": 3.2, "ask_size": 709.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0431, "vega": 0.0721, "theta": -0.0071, "rho": -0.0698, "theo": 2.9753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "M270617C00025000", "bid": 3.35, "bid_size": 620.0, "ask": 3.85, "ask_size": 537.0, "iv": 0.4726, "open_interest": 2125.0, "volume": 10.0, "delta": 0.5784, "gamma": 0.044, "vega": 0.0735, "theta": -0.0071, "rho": 0.0651, "theo": 3.5558, "change": 1.115, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:47:31", "percent_change": 43.1335, "prev_day_close": 2.58500003814697}, {"option": "M270617P00025000", "bid": 3.25, "bid_size": 487.0, "ask": 3.75, "ask_size": 790.0, "iv": 0.466, "open_interest": 1585.0, "volume": 0.0, "delta": -0.4274, "gamma": 0.0444, "vega": 0.074, "theta": -0.0072, "rho": -0.0771, "theo": 3.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T13:13:20", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "M270617C00026000", "bid": 3.1, "bid_size": 33.0, "ask": 3.45, "ask_size": 603.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.0448, "vega": 0.0749, "theta": -0.0073, "rho": 0.0597, "theo": 3.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34500002861023}, {"option": "M270617P00026000", "bid": 3.7, "bid_size": 477.0, "ask": 4.3, "ask_size": 666.0, "iv": 0.4554, "open_interest": 0.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.0453, "vega": 0.075, "theta": -0.0072, "rho": -0.0843, "theo": 4.0746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "M270617C00027000", "bid": 2.71, "bid_size": 41.0, "ask": 3.15, "ask_size": 721.0, "iv": 0.485, "open_interest": 2.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.0452, "vega": 0.075, "theta": -0.0074, "rho": 0.055, "theo": 2.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:25:54", "percent_change": 0.0, "prev_day_close": 1.96999996900558}, {"option": "M270617P00027000", "bid": 4.25, "bid_size": 643.0, "ask": 4.9, "ask_size": 627.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.5132, "gamma": 0.0457, "vega": 0.0752, "theta": -0.0071, "rho": -0.0907, "theo": 4.6851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "M270617C00028000", "bid": 2.38, "bid_size": 25.0, "ask": 2.74, "ask_size": 721.0, "iv": 0.479, "open_interest": 0.0, "volume": 21.0, "delta": 0.4527, "gamma": 0.045, "vega": 0.0749, "theta": -0.0074, "rho": 0.0523, "theo": 2.4371, "change": 0.69, "open": 2.67, "high": 2.67, "low": 2.47, "tick": "down", "last_trade_price": 2.47, "last_trade_time": "2026-11-09T15:47:31", "percent_change": 38.764, "prev_day_close": 1.77999997138977}, {"option": "M270617P00028000", "bid": 4.9, "bid_size": 473.0, "ask": 5.6, "ask_size": 633.0, "iv": 0.4515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0456, "vega": 0.0745, "theta": -0.0069, "rho": -0.0965, "theo": 5.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.32500004768372}, {"option": "M270617C00029000", "bid": 2.08, "bid_size": 26.0, "ask": 2.44, "ask_size": 769.0, "iv": 0.4781, "open_interest": 0.0, "volume": 2.0, "delta": 0.4136, "gamma": 0.0444, "vega": 0.0732, "theta": -0.0073, "rho": 0.0473, "theo": 2.1352, "change": 0.915, "open": 2.43, "high": 2.43, "low": 2.43, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-11-09T14:38:38", "percent_change": 60.396, "prev_day_close": 1.51500004529953}, {"option": "M270617P00029000", "bid": 5.55, "bid_size": 567.0, "ask": 6.1, "ask_size": 406.0, "iv": 0.4348, "open_interest": 0.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.0451, "vega": 0.0729, "theta": -0.0066, "rho": -0.1019, "theo": 6.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "M270617C00030000", "bid": 1.64, "bid_size": 779.0, "ask": 2.14, "ask_size": 767.0, "iv": 0.463, "open_interest": 794.0, "volume": 1.0, "delta": 0.3762, "gamma": 0.0434, "vega": 0.0722, "theta": -0.0071, "rho": 0.0449, "theo": 1.8649, "change": 0.585, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T13:01:58", "percent_change": 42.8571, "prev_day_close": 1.36500000953674}, {"option": "M270617P00030000", "bid": 6.25, "bid_size": 431.0, "ask": 6.95, "ask_size": 559.0, "iv": 0.4408, "open_interest": 51.0, "volume": 25.0, "delta": -0.6327, "gamma": 0.0443, "vega": 0.0709, "theta": -0.0063, "rho": -0.1068, "theo": 6.7314, "change": -1.235, "open": 6.65, "high": 6.65, "low": 6.64, "tick": "no_change", "last_trade_price": 6.64, "last_trade_time": "2026-11-09T12:43:51", "percent_change": -15.6825, "prev_day_close": 7.875}, {"option": "M270617C00031000", "bid": 1.4, "bid_size": 758.0, "ask": 1.89, "ask_size": 755.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.3412, "gamma": 0.0421, "vega": 0.069, "theta": -0.0069, "rho": 0.0398, "theo": 1.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.16499996185303}, {"option": "M270617P00031000", "bid": 6.95, "bid_size": 403.0, "ask": 7.75, "ask_size": 552.0, "iv": 0.4389, "open_interest": 0.0, "volume": 0.0, "delta": -0.669, "gamma": 0.0433, "vega": 0.0682, "theta": -0.0059, "rho": -0.1091, "theo": 7.4798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.625}, {"option": "M270617C00032000", "bid": 1.2, "bid_size": 761.0, "ask": 1.65, "ask_size": 738.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.3081, "gamma": 0.0404, "vega": 0.0673, "theta": -0.0066, "rho": 0.0376, "theo": 1.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.989999979734421}, {"option": "M270617P00032000", "bid": 7.7, "bid_size": 494.0, "ask": 8.55, "ask_size": 535.0, "iv": 0.4361, "open_interest": 0.0, "volume": 0.0, "delta": -0.7034, "gamma": 0.042, "vega": 0.0647, "theta": -0.0054, "rho": -0.1106, "theo": 8.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "M270617C00033000", "bid": 1.15, "bid_size": 144.0, "ask": 1.48, "ask_size": 759.0, "iv": 0.4691, "open_interest": 0.0, "volume": 1.0, "delta": 0.2779, "gamma": 0.0386, "vega": 0.0632, "theta": -0.0063, "rho": 0.0329, "theo": 1.2334, "change": 0.38, "open": 1.26, "high": 1.26, "low": 1.26, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-11-09T13:40:18", "percent_change": 43.1818, "prev_day_close": 0.879999995231628}, {"option": "M270617P00033000", "bid": 8.6, "bid_size": 569.0, "ask": 9.1, "ask_size": 107.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": -0.7357, "gamma": 0.0406, "vega": 0.0612, "theta": -0.005, "rho": -0.111, "theo": 9.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3250002861023}, {"option": "M270617C00035000", "bid": 0.87, "bid_size": 85.0, "ask": 1.09, "ask_size": 593.0, "iv": 0.4635, "open_interest": 179.0, "volume": 1.0, "delta": 0.2247, "gamma": 0.0345, "vega": 0.0564, "theta": -0.0056, "rho": 0.0269, "theo": 0.9362, "change": 0.375, "open": 1.04, "high": 1.04, "low": 1.04, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-09T15:03:23", "percent_change": 56.391, "prev_day_close": 0.66499999165535}, {"option": "M270617P00035000", "bid": 10.2, "bid_size": 472.0, "ask": 10.8, "ask_size": 131.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": -0.7934, "gamma": 0.0372, "vega": 0.053, "theta": -0.0041, "rho": -0.1075, "theo": 10.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "M270917C00005000", "bid": 19.5, "bid_size": 174.0, "ask": 20.65, "ask_size": 190.0, "iv": 1.2408, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 20.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.27, "last_trade_time": "2026-10-15T11:45:14", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "M270917P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 281.0, "iv": 0.9301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0069, "gamma": 0.001, "vega": 0.0044, "theta": -0.0006, "rho": -0.0019, "theo": 0.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "M270917C00010000", "bid": 14.5, "bid_size": 175.0, "ask": 15.75, "ask_size": 190.0, "iv": 0.6943, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0022, "vega": 0.0022, "theta": 0.0, "rho": 0.0132, "theo": 15.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.1, "last_trade_time": "2026-11-03T12:09:56", "percent_change": 0.0, "prev_day_close": 13.375}, {"option": "M270917P00010000", "bid": 0.06, "bid_size": 86.0, "ask": 0.18, "ask_size": 320.0, "iv": 0.5646, "open_interest": 973.0, "volume": 0.0, "delta": -0.0213, "gamma": 0.004, "vega": 0.0116, "theta": -0.001, "rho": -0.0054, "theo": 0.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T14:21:14", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "M270917C00015000", "bid": 10.35, "bid_size": 335.0, "ask": 11.05, "ask_size": 357.0, "iv": 0.5704, "open_interest": 124.0, "volume": 0.0, "delta": 0.9196, "gamma": 0.0143, "vega": 0.0325, "theta": -0.0012, "rho": 0.0719, "theo": 10.4225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.45, "last_trade_time": "2026-10-23T10:03:01", "percent_change": 0.0, "prev_day_close": 8.97499990463257}, {"option": "M270917P00015000", "bid": 0.44, "bid_size": 367.0, "ask": 0.7, "ask_size": 614.0, "iv": 0.5016, "open_interest": 145.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0144, "vega": 0.0358, "theta": -0.0027, "rho": -0.0227, "theo": 0.5383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-11-03T12:13:07", "percent_change": 0.0, "prev_day_close": 0.709999978542328}, {"option": "M270917C00020000", "bid": 6.55, "bid_size": 512.0, "ask": 7.4, "ask_size": 638.0, "iv": 0.5016, "open_interest": 226.0, "volume": 0.0, "delta": 0.7741, "gamma": 0.0283, "vega": 0.0673, "theta": -0.0041, "rho": 0.0945, "theo": 6.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-11-05T10:41:10", "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "M270917P00020000", "bid": 1.6, "bid_size": 537.0, "ask": 1.84, "ask_size": 276.0, "iv": 0.4634, "open_interest": 1024.0, "volume": 2.0, "delta": -0.2291, "gamma": 0.0286, "vega": 0.0679, "theta": -0.0049, "rho": -0.0611, "theo": 1.772, "change": -0.385, "open": 1.84, "high": 1.84, "low": 1.84, "tick": "no_change", "last_trade_price": 1.84, "last_trade_time": "2026-11-09T10:28:01", "percent_change": -17.3034, "prev_day_close": 2.22500002384186}, {"option": "M270917C00025000", "bid": 3.95, "bid_size": 600.0, "ask": 4.7, "ask_size": 712.0, "iv": 0.4792, "open_interest": 1557.0, "volume": 31.0, "delta": 0.5926, "gamma": 0.0374, "vega": 0.0861, "theta": -0.0058, "rho": 0.0893, "theo": 4.1556, "change": 1.2, "open": 4.2, "high": 4.55, "low": 4.2, "tick": "up", "last_trade_price": 4.55, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 35.8209, "prev_day_close": 3.34999990463257}, {"option": "M270917P00025000", "bid": 3.8, "bid_size": 516.0, "ask": 4.05, "ask_size": 102.0, "iv": 0.4495, "open_interest": 157.0, "volume": 0.0, "delta": -0.4116, "gamma": 0.038, "vega": 0.0867, "theta": -0.0059, "rho": -0.1066, "theo": 4.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-28T11:48:12", "percent_change": 0.0, "prev_day_close": 4.72500014305115}, {"option": "M270917C00030000", "bid": 2.27, "bid_size": 545.0, "ask": 2.77, "ask_size": 680.0, "iv": 0.4602, "open_interest": 178.0, "volume": 18.0, "delta": 0.4188, "gamma": 0.0384, "vega": 0.0869, "theta": -0.006, "rho": 0.0655, "theo": 2.4404, "change": 0.925, "open": 2.69, "high": 2.74, "low": 2.69, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-11-09T15:33:18", "percent_change": 52.4079, "prev_day_close": 1.76500004529953}, {"option": "M270917P00030000", "bid": 6.75, "bid_size": 584.0, "ask": 7.2, "ask_size": 73.0, "iv": 0.4287, "open_interest": 20.0, "volume": 0.0, "delta": -0.5911, "gamma": 0.0398, "vega": 0.0862, "theta": -0.0055, "rho": -0.1402, "theo": 7.1657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T09:41:30", "percent_change": 0.0, "prev_day_close": 8.22499990463257}, {"option": "M270917C00035000", "bid": 1.21, "bid_size": 547.0, "ask": 1.76, "ask_size": 768.0, "iv": 0.4576, "open_interest": 104.0, "volume": 0.0, "delta": 0.2819, "gamma": 0.0333, "vega": 0.0755, "theta": -0.0052, "rho": 0.046, "theo": 1.4246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.21, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "M270917P00035000", "bid": 10.65, "bid_size": 451.0, "ask": 11.15, "ask_size": 219.0, "iv": 0.4258, "open_interest": 1.0, "volume": 0.0, "delta": -0.7388, "gamma": 0.0363, "vega": 0.0716, "theta": -0.0043, "rho": -0.1482, "theo": 11.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.43, "last_trade_time": "2026-03-17T15:08:12", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "M280121C00003000", "bid": 21.45, "bid_size": 154.0, "ask": 22.6, "ask_size": 200.0, "iv": 1.6412, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0029, "theo": 21.948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.85, "last_trade_time": "2026-09-14T15:47:53", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "M280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 348.0, "iv": 1.0446, "open_interest": 40.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0003, "vega": 0.0015, "theta": -0.0001, "rho": -0.0006, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-05-21T10:28:23", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "M280121C00005000", "bid": 19.45, "bid_size": 162.0, "ask": 20.6, "ask_size": 209.0, "iv": 1.1173, "open_interest": 64.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0048, "theo": 19.9566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-10-15T11:45:14", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "M280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 393.0, "iv": 0.6838, "open_interest": 4.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0009, "vega": 0.0042, "theta": -0.0003, "rho": -0.002, "theo": 0.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-06-29T14:17:32", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "M280121C00008000", "bid": 16.45, "bid_size": 153.0, "ask": 17.65, "ask_size": 201.0, "iv": 0.7596, "open_interest": 10.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0004, "vega": 0.0003, "theta": 0.0, "rho": 0.0081, "theo": 16.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.31, "last_trade_time": "2026-10-14T12:17:26", "percent_change": 0.0, "prev_day_close": 15.2750000953674}, {"option": "M280121P00008000", "bid": 0.06, "bid_size": 75.0, "ask": 0.17, "ask_size": 1062.0, "iv": 0.5817, "open_interest": 527.0, "volume": 0.0, "delta": -0.017, "gamma": 0.0028, "vega": 0.0112, "theta": -0.0007, "rho": -0.0061, "theo": 0.1148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T09:40:33", "percent_change": 0.0, "prev_day_close": 0.099999999627471}, {"option": "M280121C00010000", "bid": 14.8, "bid_size": 154.0, "ask": 15.8, "ask_size": 214.0, "iv": 0.7196, "open_interest": 68.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.004, "vega": 0.008, "theta": 0.0, "rho": 0.026, "theo": 15.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-20T14:43:26", "percent_change": 0.0, "prev_day_close": 13.2750000953674}, {"option": "M280121P00010000", "bid": 0.18, "bid_size": 1.0, "ask": 0.27, "ask_size": 515.0, "iv": 0.5458, "open_interest": 1741.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.005, "vega": 0.0188, "theta": -0.0011, "rho": -0.0113, "theo": 0.2143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-05T10:23:16", "percent_change": 0.0, "prev_day_close": 0.240000002086163}, {"option": "M280121C00013000", "bid": 12.2, "bid_size": 318.0, "ask": 13.05, "ask_size": 394.0, "iv": 0.6014, "open_interest": 307.0, "volume": 1.0, "delta": 0.9408, "gamma": 0.0103, "vega": 0.0309, "theta": -0.0005, "rho": 0.0749, "theo": 12.2706, "change": 1.655, "open": 12.43, "high": 12.43, "low": 12.43, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-11-09T12:10:27", "percent_change": 15.3596, "prev_day_close": 10.7750000953674}, {"option": "M280121P00013000", "bid": 0.42, "bid_size": 311.0, "ask": 0.64, "ask_size": 587.0, "iv": 0.5088, "open_interest": 231.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0101, "vega": 0.0351, "theta": -0.0019, "rho": -0.0251, "theo": 0.5014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T11:16:05", "percent_change": 0.0, "prev_day_close": 0.584999978542328}, {"option": "M280121C00015000", "bid": 10.4, "bid_size": 384.0, "ask": 11.35, "ask_size": 391.0, "iv": 0.5333, "open_interest": 267.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0144, "vega": 0.046, "theta": -0.0014, "rho": 0.1015, "theo": 10.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T11:31:03", "percent_change": 0.0, "prev_day_close": 9.27500009536743}, {"option": "M280121P00015000", "bid": 0.68, "bid_size": 594.0, "ask": 0.95, "ask_size": 336.0, "iv": 0.4826, "open_interest": 949.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0144, "vega": 0.0486, "theta": -0.0026, "rho": -0.0392, "theo": 0.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-06T09:30:36", "percent_change": 0.0, "prev_day_close": 1.0349999666214}, {"option": "M280121C00017000", "bid": 9.2, "bid_size": 140.0, "ask": 9.85, "ask_size": 623.0, "iv": 0.5304, "open_interest": 437.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0189, "vega": 0.0606, "theta": -0.0022, "rho": 0.1158, "theo": 9.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-11-04T13:51:30", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "M280121P00017000", "bid": 1.19, "bid_size": 217.0, "ask": 1.31, "ask_size": 38.0, "iv": 0.4687, "open_interest": 219.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.019, "vega": 0.0623, "theta": -0.0032, "rho": -0.0569, "theo": 1.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-10-22T12:39:42", "percent_change": 0.0, "prev_day_close": 1.56000000238419}, {"option": "M280121C00020000", "bid": 7.3, "bid_size": 59.0, "ask": 7.9, "ask_size": 638.0, "iv": 0.5054, "open_interest": 1503.0, "volume": 3.0, "delta": 0.7641, "gamma": 0.0251, "vega": 0.08, "theta": -0.0034, "rho": 0.1251, "theo": 7.2628, "change": 1.525, "open": 6.85, "high": 7.55, "low": 6.85, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-11-09T14:06:11", "percent_change": 25.3112, "prev_day_close": 6.02499985694885}, {"option": "M280121P00020000", "bid": 2.06, "bid_size": 540.0, "ask": 2.35, "ask_size": 437.0, "iv": 0.4587, "open_interest": 774.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0254, "vega": 0.0812, "theta": -0.0041, "rho": -0.0879, "theo": 2.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-06T15:50:35", "percent_change": 0.0, "prev_day_close": 2.72000002861023}, {"option": "M280121C00022000", "bid": 6.2, "bid_size": 48.0, "ask": 6.7, "ask_size": 646.0, "iv": 0.4887, "open_interest": 1399.0, "volume": 211.0, "delta": 0.7026, "gamma": 0.0286, "vega": 0.0903, "theta": -0.004, "rho": 0.1242, "theo": 6.1678, "change": 1.51, "open": 6.01, "high": 6.51, "low": 5.9, "tick": "up", "last_trade_price": 6.51, "last_trade_time": "2026-11-09T13:21:34", "percent_change": 30.2, "prev_day_close": 5.0}, {"option": "M280121P00022000", "bid": 2.85, "bid_size": 549.0, "ask": 3.15, "ask_size": 281.0, "iv": 0.451, "open_interest": 613.0, "volume": 1.0, "delta": -0.3001, "gamma": 0.0291, "vega": 0.0912, "theta": -0.0045, "rho": -0.1096, "theo": 3.0591, "change": -0.715, "open": 2.96, "high": 2.96, "low": 2.96, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-11-09T14:05:49", "percent_change": -19.4558, "prev_day_close": 3.67499995231628}, {"option": "M280121C00025000", "bid": 4.6, "bid_size": 473.0, "ask": 5.3, "ask_size": 664.0, "iv": 0.4668, "open_interest": 1342.0, "volume": 1.0, "delta": 0.6075, "gamma": 0.0324, "vega": 0.1004, "theta": -0.0046, "rho": 0.115, "theo": 4.7667, "change": 1.2, "open": 5.15, "high": 5.15, "low": 5.15, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T14:18:31", "percent_change": 30.3797, "prev_day_close": 3.94999992847443}, {"option": "M280121P00025000", "bid": 4.25, "bid_size": 590.0, "ask": 4.65, "ask_size": 329.0, "iv": 0.4409, "open_interest": 117.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0332, "vega": 0.1008, "theta": -0.0048, "rho": -0.1415, "theo": 4.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.97, "last_trade_time": "2026-11-03T15:51:32", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "M280121C00027000", "bid": 3.8, "bid_size": 512.0, "ask": 4.5, "ask_size": 688.0, "iv": 0.459, "open_interest": 432.0, "volume": 1.0, "delta": 0.5445, "gamma": 0.0339, "vega": 0.1036, "theta": -0.0048, "rho": 0.1068, "theo": 3.9807, "change": 0.825, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T10:55:22", "percent_change": 25.1908, "prev_day_close": 3.27499997615814}, {"option": "M280121P00027000", "bid": 5.35, "bid_size": 597.0, "ask": 5.75, "ask_size": 47.0, "iv": 0.4321, "open_interest": 182.0, "volume": 2.0, "delta": -0.4632, "gamma": 0.0351, "vega": 0.1036, "theta": -0.0048, "rho": -0.1599, "theo": 5.6602, "change": -0.96, "open": 5.55, "high": 5.55, "low": 5.54, "tick": "down", "last_trade_price": 5.54, "last_trade_time": "2026-11-09T14:05:49", "percent_change": -14.7692, "prev_day_close": 6.5}, {"option": "M280121C00030000", "bid": 2.87, "bid_size": 493.0, "ask": 3.4, "ask_size": 641.0, "iv": 0.4473, "open_interest": 1512.0, "volume": 2.0, "delta": 0.4548, "gamma": 0.0344, "vega": 0.1037, "theta": -0.0048, "rho": 0.0936, "theo": 3.0194, "change": 0.86, "open": 3.1, "high": 3.3, "low": 3.1, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:30:02", "percent_change": 35.2459, "prev_day_close": 2.43999993801117}, {"option": "M280121P00030000", "bid": 7.25, "bid_size": 501.0, "ask": 7.75, "ask_size": 185.0, "iv": 0.427, "open_interest": 7.0, "volume": 0.0, "delta": -0.5587, "gamma": 0.0364, "vega": 0.1025, "theta": -0.0046, "rho": -0.1832, "theo": 7.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.43, "last_trade_time": "2026-09-10T13:33:39", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "M280121C00035000", "bid": 1.86, "bid_size": 41.0, "ask": 2.11, "ask_size": 125.0, "iv": 0.4392, "open_interest": 1335.0, "volume": 226.0, "delta": 0.3335, "gamma": 0.0313, "vega": 0.0954, "theta": -0.0045, "rho": 0.0719, "theo": 1.976, "change": 0.665, "open": 1.77, "high": 2.19, "low": 1.66, "tick": "up", "last_trade_price": 2.19, "last_trade_time": "2026-11-09T14:51:43", "percent_change": 43.6066, "prev_day_close": 1.52499997615814}, {"option": "M280121P00035000", "bid": 11.0, "bid_size": 340.0, "ask": 12.5, "ask_size": 483.0, "iv": 0.474, "open_interest": 7.0, "volume": 0.0, "delta": -0.6941, "gamma": 0.0351, "vega": 0.0906, "theta": -0.0039, "rho": -0.1984, "theo": 11.4221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.2, "last_trade_time": "2026-08-25T11:59:55", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "M290119C00010000", "bid": 15.0, "bid_size": 105.0, "ask": 15.85, "ask_size": 216.0, "iv": 0.6758, "open_interest": 1.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0034, "vega": 0.0056, "theta": 0.0, "rho": 0.0198, "theo": 15.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T15:36:20", "percent_change": 0.0, "prev_day_close": 13.8249998092651}, {"option": "M290119P00010000", "bid": 0.35, "bid_size": 77.0, "ask": 0.75, "ask_size": 395.0, "iv": 0.4823, "open_interest": 7.0, "volume": 2.0, "delta": -0.0486, "gamma": 0.006, "vega": 0.0349, "theta": -0.001, "rho": -0.0345, "theo": 0.4501, "change": 0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T12:53:05", "percent_change": 38.4615, "prev_day_close": 0.324999988079071}, {"option": "M290119C00013000", "bid": 10.5, "bid_size": 192.0, "ask": 13.95, "ask_size": 225.0, "iv": 0.431, "open_interest": 24.0, "volume": 0.0, "delta": 0.9225, "gamma": 0.0121, "vega": 0.0459, "theta": -0.0004, "rho": 0.1072, "theo": 12.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.45, "last_trade_time": "2026-10-29T15:19:23", "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "M290119P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 553.0, "iv": 0.5201, "open_interest": 1.0, "volume": 0.0, "delta": -0.0942, "gamma": 0.0104, "vega": 0.0578, "theta": -0.0016, "rho": -0.069, "theo": 0.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-09-17T10:55:14", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "M290119C00015000", "bid": 9.5, "bid_size": 178.0, "ask": 12.2, "ask_size": 233.0, "iv": 0.4472, "open_interest": 2.0, "volume": 0.0, "delta": 0.8704, "gamma": 0.0144, "vega": 0.0674, "theta": -0.0009, "rho": 0.141, "theo": 10.9629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.64, "last_trade_time": "2026-09-14T13:43:25", "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "M290119P00015000", "bid": 1.23, "bid_size": 304.0, "ask": 1.71, "ask_size": 341.0, "iv": 0.4579, "open_interest": 72.0, "volume": 0.0, "delta": -0.1332, "gamma": 0.0134, "vega": 0.0738, "theta": -0.002, "rho": -0.1007, "theo": 1.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-06T15:50:19", "percent_change": 0.0, "prev_day_close": 1.76499998569489}, {"option": "M290119C00018000", "bid": 7.5, "bid_size": 210.0, "ask": 10.25, "ask_size": 247.0, "iv": 0.4281, "open_interest": 31.0, "volume": 0.0, "delta": 0.7959, "gamma": 0.018, "vega": 0.0931, "theta": -0.0017, "rho": 0.1706, "theo": 9.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-28T10:23:03", "percent_change": 0.0, "prev_day_close": 8.52499985694885}, {"option": "M290119P00018000", "bid": 1.35, "bid_size": 241.0, "ask": 4.4, "ask_size": 402.0, "iv": 0.4953, "open_interest": 9.0, "volume": 0.0, "delta": -0.1976, "gamma": 0.0173, "vega": 0.095, "theta": -0.0024, "rho": -0.1528, "theo": 2.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-10-30T10:07:41", "percent_change": 0.0, "prev_day_close": 2.73499995470047}, {"option": "M290119C00020000", "bid": 6.5, "bid_size": 257.0, "ask": 9.2, "ask_size": 231.0, "iv": 0.4293, "open_interest": 51.0, "volume": 0.0, "delta": 0.7472, "gamma": 0.02, "vega": 0.1057, "theta": -0.0021, "rho": 0.1789, "theo": 8.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.88, "last_trade_time": "2026-10-02T09:30:03", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "M290119P00020000", "bid": 1.78, "bid_size": 224.0, "ask": 5.35, "ask_size": 363.0, "iv": 0.4762, "open_interest": 9.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0196, "vega": 0.1068, "theta": -0.0027, "rho": -0.1831, "theo": 3.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.79, "last_trade_time": "2026-11-04T14:42:03", "percent_change": 0.0, "prev_day_close": 3.58999991416931}, {"option": "M290119C00022000", "bid": 5.5, "bid_size": 463.0, "ask": 8.25, "ask_size": 393.0, "iv": 0.4234, "open_interest": 100.0, "volume": 0.0, "delta": 0.6995, "gamma": 0.0216, "vega": 0.1157, "theta": -0.0025, "rho": 0.1807, "theo": 7.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.95, "last_trade_time": "2026-10-30T09:53:13", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "M290119P00022000", "bid": 3.05, "bid_size": 494.0, "ask": 5.65, "ask_size": 582.0, "iv": 0.4595, "open_interest": 126.0, "volume": 0.0, "delta": -0.2894, "gamma": 0.0216, "vega": 0.1163, "theta": -0.0028, "rho": -0.2156, "theo": 4.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-11-05T13:42:29", "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "M290119C00025000", "bid": 4.5, "bid_size": 677.0, "ask": 7.0, "ask_size": 389.0, "iv": 0.4263, "open_interest": 49.0, "volume": 0.0, "delta": 0.6308, "gamma": 0.0234, "vega": 0.1261, "theta": -0.0029, "rho": 0.1801, "theo": 6.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.24, "last_trade_time": "2026-11-06T15:07:18", "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "M290119P00025000", "bid": 5.45, "bid_size": 144.0, "ask": 6.1, "ask_size": 297.0, "iv": 0.4429, "open_interest": 1.0, "volume": 1.0, "delta": -0.359, "gamma": 0.024, "vega": 0.1267, "theta": -0.003, "rho": -0.2592, "theo": 5.9619, "change": -0.6, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-09T13:59:22", "percent_change": -9.7561, "prev_day_close": 6.15000009536743}, {"option": "M290119C00027000", "bid": 4.8, "bid_size": 557.0, "ask": 6.6, "ask_size": 561.0, "iv": 0.4726, "open_interest": 12.0, "volume": 1.0, "delta": 0.5875, "gamma": 0.0242, "vega": 0.1305, "theta": -0.0031, "rho": 0.176, "theo": 5.4965, "change": 0.875, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T13:56:08", "percent_change": 17.0732, "prev_day_close": 5.125}, {"option": "M290119P00027000", "bid": 6.3, "bid_size": 397.0, "ask": 8.6, "ask_size": 656.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": -0.4047, "gamma": 0.0252, "vega": 0.1309, "theta": -0.003, "rho": -0.2848, "theo": 7.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.625}, {"option": "M290119C00030000", "bid": 4.25, "bid_size": 622.0, "ask": 5.85, "ask_size": 557.0, "iv": 0.4854, "open_interest": 998.0, "volume": 3.0, "delta": 0.5267, "gamma": 0.0248, "vega": 0.134, "theta": -0.0033, "rho": 0.1653, "theo": 4.6634, "change": 0.05, "open": 4.25, "high": 4.25, "low": 4.25, "tick": "down", "last_trade_price": 4.25, "last_trade_time": "2026-11-09T11:21:39", "percent_change": 1.19047, "prev_day_close": 4.20000004768372}, {"option": "M290119P00030000", "bid": 8.3, "bid_size": 370.0, "ask": 10.55, "ask_size": 638.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.4712, "gamma": 0.0266, "vega": 0.1336, "theta": -0.003, "rho": -0.3158, "theo": 9.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "M290119C00032000", "bid": 3.8, "bid_size": 556.0, "ask": 5.4, "ask_size": 694.0, "iv": 0.487, "open_interest": 98.0, "volume": 3.0, "delta": 0.4893, "gamma": 0.0248, "vega": 0.1344, "theta": -0.0033, "rho": 0.1579, "theo": 4.1905, "change": 0.23, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T11:56:47", "percent_change": 6.1008, "prev_day_close": 3.76999998092651}, {"option": "M290119P00032000", "bid": 9.5, "bid_size": 382.0, "ask": 11.9, "ask_size": 638.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.5139, "gamma": 0.0274, "vega": 0.1331, "theta": -0.0029, "rho": -0.333, "theo": 10.5047, "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": 11.1999998092651}, {"option": "M290119C00035000", "bid": 1.5, "bid_size": 520.0, "ask": 4.05, "ask_size": 355.0, "iv": 0.3954, "open_interest": 62.0, "volume": 1.0, "delta": 0.438, "gamma": 0.0245, "vega": 0.1331, "theta": -0.0034, "rho": 0.1462, "theo": 3.5876, "change": 1.2, "open": 4.05, "high": 4.05, "low": 4.05, "tick": "up", "last_trade_price": 4.05, "last_trade_time": "2026-11-09T13:07:42", "percent_change": 42.1053, "prev_day_close": 2.85000002384186}, {"option": "M290119P00035000", "bid": 11.75, "bid_size": 352.0, "ask": 14.1, "ask_size": 629.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5748, "gamma": 0.0281, "vega": 0.13, "theta": -0.0028, "rho": -0.3486, "theo": 12.7288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3249998092651}], "symbol": "M", "security_type": "stock", "exchange_id": 3, "current_price": 24.95, "price_change": 1.87, "price_change_percent": 8.1023, "bid": 24.94, "ask": 25.03, "bid_size": 200, "ask_size": 100, "open": 23.76, "high": 25.49, "low": 23.41, "close": 24.95, "prev_day_close": 23.08, "volume": 7406137, "iv30": 51.152, "iv30_change": -0.006, "iv30_change_percent": -0.0117, "seqno": 10415202521, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "M"}