{"timestamp": "2026-10-28 13:40:16", "data": {"options": [{"option": "NYSX261120C00111000", "bid": 14.8, "bid_size": 12.0, "ask": 17.6, "ask_size": 216.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9135, "gamma": 0.0124, "vega": 0.051, "theta": -0.039, "rho": 0.049, "theo": 16.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "NYSX261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 312.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0123, "vega": 0.0513, "theta": -0.0402, "rho": -0.0078, "theo": 0.5069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NYSX261120C00112000", "bid": 13.9, "bid_size": 15.0, "ask": 16.8, "ask_size": 301.0, "iv": 0.3983, "open_interest": 0.0, "volume": 0.0, "delta": 0.9049, "gamma": 0.0137, "vega": 0.0548, "theta": -0.0409, "rho": 0.0499, "theo": 15.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499994277954}, {"option": "NYSX261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 312.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.0938, "gamma": 0.0136, "vega": 0.0552, "theta": -0.042, "rho": -0.0085, "theo": 0.5512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NYSX261120C00113000", "bid": 12.9, "bid_size": 12.0, "ask": 15.7, "ask_size": 227.0, "iv": 0.3685, "open_interest": 0.0, "volume": 0.0, "delta": 0.8952, "gamma": 0.0152, "vega": 0.059, "theta": -0.0427, "rho": 0.0512, "theo": 14.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "NYSX261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 312.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.015, "vega": 0.0592, "theta": -0.0438, "rho": -0.0094, "theo": 0.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NYSX261120C00114000", "bid": 12.0, "bid_size": 15.0, "ask": 14.8, "ask_size": 312.0, "iv": 0.3633, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.0168, "vega": 0.0633, "theta": -0.0447, "rho": 0.0518, "theo": 13.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NYSX261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 312.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1143, "gamma": 0.0167, "vega": 0.0635, "theta": -0.0456, "rho": -0.0104, "theo": 0.6569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NYSX261120C00115000", "bid": 11.1, "bid_size": 12.0, "ask": 13.8, "ask_size": 227.0, "iv": 0.349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8718, "gamma": 0.0187, "vega": 0.068, "theta": -0.0466, "rho": 0.0521, "theo": 12.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "NYSX261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 312.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.0185, "vega": 0.0682, "theta": -0.0475, "rho": -0.0115, "theo": 0.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NYSX261120C00116000", "bid": 10.2, "bid_size": 15.0, "ask": 12.9, "ask_size": 312.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0208, "vega": 0.0732, "theta": -0.0487, "rho": 0.0532, "theo": 11.4791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "NYSX261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 312.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.1405, "gamma": 0.0206, "vega": 0.0733, "theta": -0.0495, "rho": -0.0126, "theo": 0.7919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "NYSX261120C00117000", "bid": 9.3, "bid_size": 15.0, "ask": 12.0, "ask_size": 301.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.0231, "vega": 0.0785, "theta": -0.0507, "rho": 0.0532, "theo": 10.563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "NYSX261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 312.0, "iv": 0.326, "open_interest": 0.0, "volume": 0.0, "delta": -0.1564, "gamma": 0.0229, "vega": 0.0786, "theta": -0.0514, "rho": -0.0142, "theo": 0.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NYSX261120C00118000", "bid": 8.4, "bid_size": 12.0, "ask": 11.2, "ask_size": 312.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0257, "vega": 0.0842, "theta": -0.0527, "rho": 0.0529, "theo": 9.659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "NYSX261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 312.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0255, "vega": 0.0844, "theta": -0.0534, "rho": -0.0155, "theo": 0.9679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "NYSX261120C00119000", "bid": 7.4, "bid_size": 12.0, "ask": 10.4, "ask_size": 312.0, "iv": 0.3114, "open_interest": 0.0, "volume": 0.0, "delta": 0.8027, "gamma": 0.0285, "vega": 0.0903, "theta": -0.0547, "rho": 0.0536, "theo": 8.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "NYSX261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 312.0, "iv": 0.2884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1953, "gamma": 0.0284, "vega": 0.0904, "theta": -0.0552, "rho": -0.0175, "theo": 1.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "NYSX261120C00120000", "bid": 6.6, "bid_size": 207.0, "ask": 9.4, "ask_size": 312.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7789, "gamma": 0.0317, "vega": 0.0965, "theta": -0.0565, "rho": 0.0526, "theo": 7.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "NYSX261120P00120000", "bid": 0.15, "bid_size": 782.0, "ask": 2.2, "ask_size": 312.0, "iv": 0.2832, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0316, "vega": 0.0966, "theta": -0.0571, "rho": -0.0194, "theo": 1.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17500002682209}, {"option": "NYSX261120C00121000", "bid": 5.8, "bid_size": 227.0, "ask": 8.6, "ask_size": 312.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": 0.7515, "gamma": 0.0351, "vega": 0.103, "theta": -0.0583, "rho": 0.0527, "theo": 7.0474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.2000002861023}, {"option": "NYSX261120P00121000", "bid": 0.3, "bid_size": 312.0, "ask": 2.35, "ask_size": 312.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.2463, "gamma": 0.035, "vega": 0.103, "theta": -0.0587, "rho": -0.0218, "theo": 1.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "NYSX261120C00122000", "bid": 5.1, "bid_size": 227.0, "ask": 7.8, "ask_size": 312.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": 0.7202, "gamma": 0.0388, "vega": 0.1093, "theta": -0.0598, "rho": 0.051, "theo": 6.223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "NYSX261120P00122000", "bid": 0.55, "bid_size": 312.0, "ask": 2.5, "ask_size": 312.0, "iv": 0.265, "open_interest": 0.0, "volume": 0.0, "delta": -0.2775, "gamma": 0.0387, "vega": 0.1094, "theta": -0.0602, "rho": -0.0243, "theo": 1.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000596046}, {"option": "NYSX261120C00123000", "bid": 4.2, "bid_size": 227.0, "ask": 7.0, "ask_size": 312.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": 0.6845, "gamma": 0.0426, "vega": 0.1155, "theta": -0.061, "rho": 0.05, "theo": 5.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "NYSX261120P00123000", "bid": 0.8, "bid_size": 312.0, "ask": 2.75, "ask_size": 312.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": -0.3132, "gamma": 0.0425, "vega": 0.1154, "theta": -0.0613, "rho": -0.0276, "theo": 1.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000596046}, {"option": "NYSX261120C00124000", "bid": 3.5, "bid_size": 312.0, "ask": 6.2, "ask_size": 312.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.644, "gamma": 0.0464, "vega": 0.121, "theta": -0.0617, "rho": 0.0483, "theo": 4.677, "change": 0.0, "open": 0.0, "high": 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": "NYSX261120P00124000", "bid": 1.1, "bid_size": 312.0, "ask": 3.0, "ask_size": 312.0, "iv": 0.2517, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0463, "vega": 0.121, "theta": -0.0619, "rho": -0.0306, "theo": 1.9728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "NYSX261120C00125000", "bid": 2.9, "bid_size": 227.0, "ask": 5.5, "ask_size": 312.0, "iv": 0.2548, "open_interest": 0.0, "volume": 0.0, "delta": 0.5985, "gamma": 0.0499, "vega": 0.1255, "theta": -0.0619, "rho": 0.0452, "theo": 3.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "NYSX261120P00125000", "bid": 1.4, "bid_size": 312.0, "ask": 3.3, "ask_size": 312.0, "iv": 0.2434, "open_interest": 0.0, "volume": 0.0, "delta": -0.399, "gamma": 0.0499, "vega": 0.1255, "theta": -0.0621, "rho": -0.0346, "theo": 2.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "NYSX261120C00126000", "bid": 2.25, "bid_size": 312.0, "ask": 4.1, "ask_size": 216.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.5484, "gamma": 0.0529, "vega": 0.1285, "theta": -0.0614, "rho": 0.0425, "theo": 3.3217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "NYSX261120P00126000", "bid": 1.85, "bid_size": 312.0, "ask": 3.6, "ask_size": 312.0, "iv": 0.2375, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0529, "vega": 0.1285, "theta": -0.0615, "rho": -0.0386, "theo": 2.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499996423721}, {"option": "NYSX261120C00127000", "bid": 1.75, "bid_size": 312.0, "ask": 3.6, "ask_size": 312.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.4945, "gamma": 0.0548, "vega": 0.1295, "theta": -0.0602, "rho": 0.0392, "theo": 2.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "NYSX261120P00127000", "bid": 2.2, "bid_size": 312.0, "ask": 4.1, "ask_size": 312.0, "iv": 0.2317, "open_interest": 0.0, "volume": 0.0, "delta": -0.503, "gamma": 0.0548, "vega": 0.1295, "theta": -0.0602, "rho": -0.0424, "theo": 3.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "NYSX261120C00128000", "bid": 1.2, "bid_size": 312.0, "ask": 2.95, "ask_size": 312.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.4385, "gamma": 0.0555, "vega": 0.1281, "theta": -0.0581, "rho": 0.0352, "theo": 2.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "NYSX261120P00128000", "bid": 2.05, "bid_size": 312.0, "ask": 4.6, "ask_size": 312.0, "iv": 0.2023, "open_interest": 0.0, "volume": 0.0, "delta": -0.5591, "gamma": 0.0555, "vega": 0.128, "theta": -0.058, "rho": -0.0463, "theo": 3.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "NYSX261120C00129000", "bid": 0.7, "bid_size": 312.0, "ask": 2.6, "ask_size": 312.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.3825, "gamma": 0.0546, "vega": 0.1242, "theta": -0.0554, "rho": 0.0309, "theo": 1.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999994635582}, {"option": "NYSX261120P00129000", "bid": 3.2, "bid_size": 216.0, "ask": 5.1, "ask_size": 312.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0546, "vega": 0.1242, "theta": -0.0552, "rho": -0.0502, "theo": 4.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "NYSX261120C00130000", "bid": 0.35, "bid_size": 312.0, "ask": 2.25, "ask_size": 312.0, "iv": 0.1998, "open_interest": 0.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0521, "vega": 0.118, "theta": -0.052, "rho": 0.0269, "theo": 1.4424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999999701977}, {"option": "NYSX261120P00130000", "bid": 3.1, "bid_size": 15.0, "ask": 5.7, "ask_size": 227.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0522, "vega": 0.118, "theta": -0.0518, "rho": -0.0542, "theo": 4.7235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "NYSX261120C00131000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 312.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": 0.2803, "gamma": 0.0485, "vega": 0.1101, "theta": -0.0483, "rho": 0.0232, "theo": 1.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NYSX261120P00131000", "bid": 3.7, "bid_size": 12.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.0487, "vega": 0.1101, "theta": -0.048, "rho": -0.0569, "theo": 5.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "NYSX261120C00132000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 312.0, "iv": 0.2101, "open_interest": 5.0, "volume": 0.0, "delta": 0.2373, "gamma": 0.0442, "vega": 0.1013, "theta": -0.0445, "rho": 0.0199, "theo": 0.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-13T15:52:48", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NYSX261120P00132000", "bid": 4.3, "bid_size": 12.0, "ask": 7.1, "ask_size": 22.0, "iv": 0.1572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0444, "vega": 0.1012, "theta": -0.0441, "rho": -0.0584, "theo": 6.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "NYSX261120C00133000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 312.0, "iv": 0.2235, "open_interest": 0.0, "volume": 0.0, "delta": 0.2005, "gamma": 0.0396, "vega": 0.0923, "theta": -0.0408, "rho": 0.0168, "theo": 0.7602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NYSX261120P00133000", "bid": 5.1, "bid_size": 12.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.1543, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0398, "vega": 0.0922, "theta": -0.0404, "rho": -0.0595, "theo": 7.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "NYSX261120C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 312.0, "iv": 0.2352, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.035, "vega": 0.0834, "theta": -0.0373, "rho": 0.0143, "theo": 0.6247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NYSX261120P00134000", "bid": 6.1, "bid_size": 12.0, "ask": 8.8, "ask_size": 22.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8287, "gamma": 0.0353, "vega": 0.0832, "theta": -0.0368, "rho": -0.061, "theo": 7.8976, "change": 0.0, "open": 0.0, "high": 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": "NYSX261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 312.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1439, "gamma": 0.0308, "vega": 0.0751, "theta": -0.0341, "rho": 0.0123, "theo": 0.5188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NYSX261120P00135000", "bid": 7.0, "bid_size": 12.0, "ask": 9.8, "ask_size": 22.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8546, "gamma": 0.031, "vega": 0.0748, "theta": -0.0334, "rho": -0.0606, "theo": 8.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "NYSX261120C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 312.0, "iv": 0.2667, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.027, "vega": 0.0675, "theta": -0.0311, "rho": 0.0104, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "NYSX261120P00136000", "bid": 7.8, "bid_size": 12.0, "ask": 10.8, "ask_size": 22.0, "iv": 0.1262, "open_interest": 0.0, "volume": 0.0, "delta": -0.876, "gamma": 0.0272, "vega": 0.0672, "theta": -0.0304, "rho": -0.0606, "theo": 9.7051, "change": 0.0, "open": 0.0, "high": 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": "NYSX261120C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 312.0, "iv": 0.2813, "open_interest": 0.0, "volume": 0.0, "delta": 0.1051, "gamma": 0.0236, "vega": 0.0606, "theta": -0.0285, "rho": 0.009, "theo": 0.3692, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NYSX261120P00137000", "bid": 8.7, "bid_size": 10.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8937, "gamma": 0.0238, "vega": 0.0602, "theta": -0.0277, "rho": -0.0597, "theo": 10.6374, "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": 10.0999999046326}, {"option": "NYSX261120C00138000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 312.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.0906, "gamma": 0.0206, "vega": 0.0545, "theta": -0.0261, "rho": 0.0077, "theo": 0.3161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NYSX261120P00138000", "bid": 9.6, "bid_size": 10.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9084, "gamma": 0.0209, "vega": 0.0541, "theta": -0.0252, "rho": -0.0592, "theo": 11.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "NYSX261120C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 312.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.018, "vega": 0.0491, "theta": -0.0239, "rho": 0.0068, "theo": 0.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "NYSX261120P00139000", "bid": 10.6, "bid_size": 10.0, "ask": 13.6, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9207, "gamma": 0.0184, "vega": 0.0485, "theta": -0.023, "rho": -0.0578, "theo": 12.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NYSX261218C00090000", "bid": 35.1, "bid_size": 10.0, "ask": 39.1, "ask_size": 200.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9536, "gamma": 0.0035, "vega": 0.0447, "theta": -0.0192, "rho": 0.0791, "theo": 37.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "NYSX261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 140.0, "iv": 0.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0034, "vega": 0.0451, "theta": -0.0238, "rho": -0.0086, "theo": 0.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "NYSX261218C00095000", "bid": 30.2, "bid_size": 10.0, "ask": 34.1, "ask_size": 200.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": 0.9411, "gamma": 0.0047, "vega": 0.0543, "theta": -0.0221, "rho": 0.0876, "theo": 32.3071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.2499990463257}, {"option": "NYSX261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 140.0, "iv": 0.5518, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0046, "vega": 0.0546, "theta": -0.0261, "rho": -0.0109, "theo": 0.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "NYSX261218C00100000", "bid": 25.6, "bid_size": 12.0, "ask": 29.2, "ask_size": 298.0, "iv": 0.4498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0064, "vega": 0.0666, "theta": -0.0251, "rho": 0.0978, "theo": 27.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "NYSX261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 298.0, "iv": 0.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0063, "vega": 0.0666, "theta": -0.0286, "rho": -0.0139, "theo": 0.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "NYSX261218C00105000", "bid": 20.9, "bid_size": 12.0, "ask": 24.3, "ask_size": 298.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0088, "vega": 0.0821, "theta": -0.0283, "rho": 0.1085, "theo": 22.6441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "NYSX261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 298.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0956, "gamma": 0.0087, "vega": 0.082, "theta": -0.0312, "rho": -0.0181, "theo": 0.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NYSX261218C00109000", "bid": 17.1, "bid_size": 12.0, "ask": 20.7, "ask_size": 298.0, "iv": 0.3701, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0116, "vega": 0.0975, "theta": -0.0309, "rho": 0.1165, "theo": 18.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "NYSX261218P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 298.0, "iv": 0.3622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1214, "gamma": 0.0115, "vega": 0.0974, "theta": -0.0334, "rho": -0.0229, "theo": 1.0963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYSX261218C00110000", "bid": 16.2, "bid_size": 12.0, "ask": 19.7, "ask_size": 298.0, "iv": 0.3587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8663, "gamma": 0.0124, "vega": 0.1019, "theta": -0.0316, "rho": 0.1184, "theo": 17.9058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9500007629395}, {"option": "NYSX261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 298.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0124, "vega": 0.1018, "theta": -0.0339, "rho": -0.0242, "theo": 1.1511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYSX261218C00111000", "bid": 15.3, "bid_size": 12.0, "ask": 18.8, "ask_size": 298.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8576, "gamma": 0.0134, "vega": 0.1065, "theta": -0.0323, "rho": 0.12, "theo": 16.9705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "NYSX261218P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 298.0, "iv": 0.336, "open_interest": 0.0, "volume": 0.0, "delta": -0.138, "gamma": 0.0133, "vega": 0.1063, "theta": -0.0345, "rho": -0.0258, "theo": 1.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NYSX261218C00112000", "bid": 14.4, "bid_size": 12.0, "ask": 17.9, "ask_size": 298.0, "iv": 0.344, "open_interest": 0.0, "volume": 0.0, "delta": 0.848, "gamma": 0.0144, "vega": 0.1112, "theta": -0.0329, "rho": 0.1217, "theo": 16.0405, "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": 16.0499997138977}, {"option": "NYSX261218P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 298.0, "iv": 0.3249, "open_interest": 0.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0143, "vega": 0.1111, "theta": -0.035, "rho": -0.0276, "theo": 1.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NYSX261218C00113000", "bid": 13.5, "bid_size": 12.0, "ask": 17.0, "ask_size": 298.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0155, "vega": 0.1163, "theta": -0.0336, "rho": 0.1232, "theo": 15.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "NYSX261218P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 298.0, "iv": 0.309, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0155, "vega": 0.1162, "theta": -0.0356, "rho": -0.0294, "theo": 1.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NYSX261218C00114000", "bid": 12.6, "bid_size": 156.0, "ask": 16.1, "ask_size": 298.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0167, "vega": 0.1216, "theta": -0.0342, "rho": 0.1242, "theo": 14.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "NYSX261218P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 298.0, "iv": 0.2974, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0167, "vega": 0.1216, "theta": -0.0361, "rho": -0.0313, "theo": 1.423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "NYSX261218C00115000", "bid": 11.6, "bid_size": 156.0, "ask": 15.2, "ask_size": 298.0, "iv": 0.3131, "open_interest": 0.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.018, "vega": 0.1272, "theta": -0.0348, "rho": 0.1252, "theo": 13.2907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NYSX261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 298.0, "iv": 0.2855, "open_interest": 0.0, "volume": 0.0, "delta": -0.1818, "gamma": 0.018, "vega": 0.1271, "theta": -0.0366, "rho": -0.0336, "theo": 1.5085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NYSX261218C00116000", "bid": 10.8, "bid_size": 170.0, "ask": 14.3, "ask_size": 298.0, "iv": 0.3068, "open_interest": 0.0, "volume": 0.0, "delta": 0.7997, "gamma": 0.0195, "vega": 0.1329, "theta": -0.0355, "rho": 0.1256, "theo": 12.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "NYSX261218P00116000", "bid": 0.05, "bid_size": 782.0, "ask": 2.7, "ask_size": 298.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.0195, "vega": 0.1328, "theta": -0.0371, "rho": -0.0361, "theo": 1.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "NYSX261218C00117000", "bid": 9.9, "bid_size": 170.0, "ask": 13.5, "ask_size": 298.0, "iv": 0.2994, "open_interest": 0.0, "volume": 0.0, "delta": 0.7844, "gamma": 0.021, "vega": 0.1389, "theta": -0.036, "rho": 0.1257, "theo": 11.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "NYSX261218P00117000", "bid": 0.2, "bid_size": 782.0, "ask": 2.8, "ask_size": 298.0, "iv": 0.2699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2109, "gamma": 0.0211, "vega": 0.139, "theta": -0.0376, "rho": -0.0388, "theo": 1.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.49999997764826}, {"option": "NYSX261218C00118000", "bid": 9.1, "bid_size": 170.0, "ask": 12.6, "ask_size": 298.0, "iv": 0.2912, "open_interest": 0.0, "volume": 0.0, "delta": 0.7674, "gamma": 0.0227, "vega": 0.1451, "theta": -0.0366, "rho": 0.1252, "theo": 10.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "NYSX261218P00118000", "bid": 0.35, "bid_size": 312.0, "ask": 3.0, "ask_size": 298.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": -0.228, "gamma": 0.0228, "vega": 0.1452, "theta": -0.038, "rho": -0.0416, "theo": 1.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "NYSX261218C00119000", "bid": 8.3, "bid_size": 170.0, "ask": 11.7, "ask_size": 298.0, "iv": 0.2821, "open_interest": 0.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0246, "vega": 0.1514, "theta": -0.0371, "rho": 0.1242, "theo": 9.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NYSX261218P00119000", "bid": 0.6, "bid_size": 298.0, "ask": 3.2, "ask_size": 298.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2469, "gamma": 0.0246, "vega": 0.1515, "theta": -0.0384, "rho": -0.0449, "theo": 1.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "NYSX261218C00120000", "bid": 7.6, "bid_size": 170.0, "ask": 10.0, "ask_size": 162.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": 0.7275, "gamma": 0.0265, "vega": 0.1578, "theta": -0.0376, "rho": 0.1226, "theo": 8.9224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "NYSX261218P00120000", "bid": 0.8, "bid_size": 298.0, "ask": 3.3, "ask_size": 298.0, "iv": 0.2538, "open_interest": 0.0, "volume": 0.0, "delta": -0.2679, "gamma": 0.0266, "vega": 0.158, "theta": -0.0387, "rho": -0.0486, "theo": 2.1107, "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": 2.04999998211861}, {"option": "NYSX261218C00121000", "bid": 6.8, "bid_size": 170.0, "ask": 10.1, "ask_size": 298.0, "iv": 0.2702, "open_interest": 0.0, "volume": 0.0, "delta": 0.7041, "gamma": 0.0286, "vega": 0.1642, "theta": -0.0379, "rho": 0.1202, "theo": 8.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "NYSX261218P00121000", "bid": 1.05, "bid_size": 298.0, "ask": 3.7, "ask_size": 298.0, "iv": 0.2546, "open_interest": 0.0, "volume": 0.0, "delta": -0.2914, "gamma": 0.0287, "vega": 0.1644, "theta": -0.039, "rho": -0.0524, "theo": 2.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "NYSX261218C00122000", "bid": 6.1, "bid_size": 196.0, "ask": 8.5, "ask_size": 162.0, "iv": 0.2404, "open_interest": 0.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.0307, "vega": 0.1703, "theta": -0.0382, "rho": 0.1171, "theo": 7.3059, "change": 0.0, "open": 0.0, "high": 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": "NYSX261218P00122000", "bid": 1.3, "bid_size": 298.0, "ask": 3.8, "ask_size": 298.0, "iv": 0.2448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3174, "gamma": 0.0308, "vega": 0.1706, "theta": -0.0392, "rho": -0.0566, "theo": 2.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NYSX261218C00123000", "bid": 5.3, "bid_size": 298.0, "ask": 7.7, "ask_size": 162.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0328, "vega": 0.1762, "theta": -0.0384, "rho": 0.1132, "theo": 6.542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "NYSX261218P00123000", "bid": 1.6, "bid_size": 298.0, "ask": 4.0, "ask_size": 298.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3463, "gamma": 0.033, "vega": 0.1764, "theta": -0.0392, "rho": -0.0614, "theo": 2.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "NYSX261218C00124000", "bid": 4.6, "bid_size": 298.0, "ask": 7.0, "ask_size": 162.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.6178, "gamma": 0.0348, "vega": 0.1813, "theta": -0.0385, "rho": 0.1086, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 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": "NYSX261218P00124000", "bid": 1.95, "bid_size": 298.0, "ask": 4.4, "ask_size": 298.0, "iv": 0.2367, "open_interest": 0.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.035, "vega": 0.1816, "theta": -0.0392, "rho": -0.0666, "theo": 2.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "NYSX261218C00125000", "bid": 4.0, "bid_size": 298.0, "ask": 6.4, "ask_size": 170.0, "iv": 0.2234, "open_interest": 0.0, "volume": 0.0, "delta": 0.5835, "gamma": 0.0366, "vega": 0.1855, "theta": -0.0385, "rho": 0.1033, "theo": 5.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NYSX261218P00125000", "bid": 2.25, "bid_size": 298.0, "ask": 4.6, "ask_size": 298.0, "iv": 0.2269, "open_interest": 2.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0369, "vega": 0.1858, "theta": -0.039, "rho": -0.0719, "theo": 3.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-05-20T09:30:34", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "NYSX261218C00126000", "bid": 3.3, "bid_size": 298.0, "ask": 5.8, "ask_size": 298.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.5466, "gamma": 0.0381, "vega": 0.1885, "theta": -0.0383, "rho": 0.0973, "theo": 4.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "NYSX261218P00126000", "bid": 2.7, "bid_size": 298.0, "ask": 5.0, "ask_size": 298.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.45, "gamma": 0.0384, "vega": 0.1887, "theta": -0.0387, "rho": -0.0773, "theo": 3.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "NYSX261218C00127000", "bid": 2.8, "bid_size": 298.0, "ask": 5.2, "ask_size": 298.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.0391, "vega": 0.1898, "theta": -0.038, "rho": 0.0908, "theo": 3.9368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "NYSX261218P00127000", "bid": 3.1, "bid_size": 298.0, "ask": 5.5, "ask_size": 298.0, "iv": 0.222, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0395, "vega": 0.19, "theta": -0.0383, "rho": -0.0833, "theo": 4.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "NYSX261218C00128000", "bid": 2.25, "bid_size": 298.0, "ask": 4.6, "ask_size": 298.0, "iv": 0.2078, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0395, "vega": 0.1894, "theta": -0.0375, "rho": 0.0841, "theo": 3.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "NYSX261218P00128000", "bid": 3.6, "bid_size": 298.0, "ask": 6.0, "ask_size": 298.0, "iv": 0.2199, "open_interest": 0.0, "volume": 0.0, "delta": -0.5289, "gamma": 0.0399, "vega": 0.1895, "theta": -0.0377, "rho": -0.0888, "theo": 4.579, "change": 0.0, "open": 0.0, "high": 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": "NYSX261218C00129000", "bid": 1.8, "bid_size": 298.0, "ask": 4.1, "ask_size": 298.0, "iv": 0.2047, "open_interest": 0.0, "volume": 0.0, "delta": 0.4292, "gamma": 0.0393, "vega": 0.1872, "theta": -0.0368, "rho": 0.0772, "theo": 2.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "NYSX261218P00129000", "bid": 4.1, "bid_size": 170.0, "ask": 6.4, "ask_size": 298.0, "iv": 0.2131, "open_interest": 0.0, "volume": 0.0, "delta": -0.5686, "gamma": 0.0397, "vega": 0.1871, "theta": -0.0369, "rho": -0.0939, "theo": 5.1364, "change": 0.0, "open": 0.0, "high": 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": "NYSX261218C00130000", "bid": 1.3, "bid_size": 298.0, "ask": 3.8, "ask_size": 298.0, "iv": 0.2035, "open_interest": 0.0, "volume": 0.0, "delta": 0.3913, "gamma": 0.0384, "vega": 0.1834, "theta": -0.0361, "rho": 0.0706, "theo": 2.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "NYSX261218P00130000", "bid": 4.6, "bid_size": 162.0, "ask": 7.0, "ask_size": 298.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": -0.6068, "gamma": 0.0389, "vega": 0.1832, "theta": -0.0361, "rho": -0.0991, "theo": 5.7583, "change": 0.0, "open": 0.0, "high": 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": "NYSX261218C00131000", "bid": 0.9, "bid_size": 298.0, "ask": 3.4, "ask_size": 298.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.3559, "gamma": 0.037, "vega": 0.1782, "theta": -0.0353, "rho": 0.0642, "theo": 2.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "NYSX261218P00131000", "bid": 5.2, "bid_size": 162.0, "ask": 7.6, "ask_size": 298.0, "iv": 0.2065, "open_interest": 0.0, "volume": 0.0, "delta": -0.6427, "gamma": 0.0375, "vega": 0.1777, "theta": -0.0352, "rho": -0.1025, "theo": 6.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NYSX261218C00132000", "bid": 0.55, "bid_size": 298.0, "ask": 3.1, "ask_size": 298.0, "iv": 0.1988, "open_interest": 0.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0352, "vega": 0.1721, "theta": -0.0345, "rho": 0.0585, "theo": 2.0382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "NYSX261218P00132000", "bid": 5.0, "bid_size": 15.0, "ask": 8.2, "ask_size": 170.0, "iv": 0.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.6757, "gamma": 0.0358, "vega": 0.1714, "theta": -0.0343, "rho": -0.1067, "theo": 7.1732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "NYSX261218C00133000", "bid": 0.25, "bid_size": 752.0, "ask": 2.8, "ask_size": 298.0, "iv": 0.1968, "open_interest": 0.0, "volume": 0.0, "delta": 0.294, "gamma": 0.0332, "vega": 0.1653, "theta": -0.0336, "rho": 0.0531, "theo": 1.8181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "NYSX261218P00133000", "bid": 5.6, "bid_size": 12.0, "ask": 9.1, "ask_size": 22.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.7054, "gamma": 0.0338, "vega": 0.1644, "theta": -0.0333, "rho": -0.1085, "theo": 7.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "NYSX261218C00134000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 298.0, "iv": 0.1957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2678, "gamma": 0.0312, "vega": 0.1583, "theta": -0.0328, "rho": 0.0484, "theo": 1.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "NYSX261218P00134000", "bid": 6.3, "bid_size": 12.0, "ask": 9.7, "ask_size": 22.0, "iv": 0.1662, "open_interest": 1.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0318, "vega": 0.1571, "theta": -0.0324, "rho": -0.1114, "theo": 8.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-07T11:28:49", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NYSX261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 298.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.2446, "gamma": 0.0291, "vega": 0.1512, "theta": -0.032, "rho": 0.0442, "theo": 1.4795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "NYSX261218P00135000", "bid": 7.1, "bid_size": 12.0, "ask": 10.5, "ask_size": 22.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0297, "vega": 0.1498, "theta": -0.0314, "rho": -0.1128, "theo": 9.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "NYSX261218C00136000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 298.0, "iv": 0.2113, "open_interest": 0.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0271, "vega": 0.1442, "theta": -0.0312, "rho": 0.0405, "theo": 1.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NYSX261218P00136000", "bid": 7.9, "bid_size": 12.0, "ask": 11.3, "ask_size": 22.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.0277, "vega": 0.1425, "theta": -0.0305, "rho": -0.1135, "theo": 10.4762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.60000014305115}, {"option": "NYSX261218C00137000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 298.0, "iv": 0.2187, "open_interest": 0.0, "volume": 0.0, "delta": 0.206, "gamma": 0.0252, "vega": 0.1376, "theta": -0.0304, "rho": 0.0372, "theo": 1.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "NYSX261218P00137000", "bid": 8.7, "bid_size": 12.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.1486, "open_interest": 0.0, "volume": 0.0, "delta": -0.795, "gamma": 0.0258, "vega": 0.1357, "theta": -0.0296, "rho": -0.1147, "theo": 11.3631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "NYSX261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 298.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0202, "vega": 0.1194, "theta": -0.0282, "rho": 0.0294, "theo": 0.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "NYSX261218P00140000", "bid": 11.5, "bid_size": 12.0, "ask": 15.1, "ask_size": 22.0, "iv": 0.1426, "open_interest": 0.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.0209, "vega": 0.1166, "theta": -0.0272, "rho": -0.1144, "theo": 14.1079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NYSX261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 298.0, "iv": 0.2909, "open_interest": 0.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0144, "vega": 0.0956, "theta": -0.0252, "rho": 0.021, "theo": 0.7302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "NYSX261218P00145000", "bid": 16.3, "bid_size": 10.0, "ask": 19.9, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.886, "gamma": 0.015, "vega": 0.0918, "theta": -0.0236, "rho": -0.1114, "theo": 18.8465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8999996185303}, {"option": "NYSX261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 298.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0106, "vega": 0.0784, "theta": -0.0228, "rho": 0.0158, "theo": 0.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NYSX261218P00150000", "bid": 21.3, "bid_size": 10.0, "ask": 25.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0112, "vega": 0.0734, "theta": -0.0206, "rho": -0.1046, "theo": 23.688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "NYSX261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 298.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0081, "vega": 0.0656, "theta": -0.0208, "rho": 0.0124, "theo": 0.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "NYSX261218P00155000", "bid": 26.3, "bid_size": 10.0, "ask": 30.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9348, "gamma": 0.0088, "vega": 0.0601, "theta": -0.018, "rho": -0.0988, "theo": 28.5822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "NYSX261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 298.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": 0.0572, "gamma": 0.0064, "vega": 0.0559, "theta": -0.0191, "rho": 0.0101, "theo": 0.4006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NYSX261218P00160000", "bid": 31.3, "bid_size": 10.0, "ask": 35.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0071, "vega": 0.049, "theta": -0.016, "rho": -0.0913, "theo": 33.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.9499998092651}, {"option": "NYSX261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 140.0, "iv": 0.4629, "open_interest": 0.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0052, "vega": 0.0485, "theta": -0.0177, "rho": 0.0084, "theo": 0.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NYSX261218P00165000", "bid": 36.3, "bid_size": 10.0, "ask": 40.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0059, "vega": 0.0413, "theta": -0.0143, "rho": -0.0861, "theo": 38.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "NYSX261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 140.0, "iv": 0.5018, "open_interest": 0.0, "volume": 0.0, "delta": 0.0406, "gamma": 0.0043, "vega": 0.0425, "theta": -0.0165, "rho": 0.0071, "theo": 0.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NYSX261218P00170000", "bid": 41.3, "bid_size": 10.0, "ask": 45.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.967, "gamma": 0.005, "vega": 0.0338, "theta": -0.0127, "rho": -0.0728, "theo": 43.4095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9500007629394}, {"option": "NYSX261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 140.0, "iv": 0.5388, "open_interest": 0.0, "volume": 0.0, "delta": 0.0351, "gamma": 0.0036, "vega": 0.0377, "theta": -0.0154, "rho": 0.0061, "theo": 0.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NYSX261218P00175000", "bid": 46.3, "bid_size": 10.0, "ask": 50.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9735, "gamma": 0.0043, "vega": 0.0277, "theta": -0.0118, "rho": -0.0687, "theo": 48.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "NYSX261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 140.0, "iv": 0.5742, "open_interest": 0.0, "volume": 0.0, "delta": 0.0307, "gamma": 0.0031, "vega": 0.0337, "theta": -0.0145, "rho": 0.0053, "theo": 0.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "NYSX261218P00180000", "bid": 51.3, "bid_size": 10.0, "ask": 55.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0038, "vega": 0.0238, "theta": -0.0113, "rho": -0.0633, "theo": 53.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.9500007629394}, {"option": "NYSX261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 140.0, "iv": 0.6081, "open_interest": 0.0, "volume": 0.0, "delta": 0.0272, "gamma": 0.0026, "vega": 0.0304, "theta": -0.0137, "rho": 0.0047, "theo": 0.2208, "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": 0.725000023841858}, {"option": "NYSX261218P00185000", "bid": 56.3, "bid_size": 10.0, "ask": 60.0, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0033, "vega": 0.0192, "theta": -0.01, "rho": -0.0464, "theo": 58.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "NYSX270319C00112000", "bid": 14.0, "bid_size": 2.0, "ask": 19.0, "ask_size": 2.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.014, "vega": 0.2202, "theta": -0.0191, "rho": 0.2362, "theo": 16.9476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "NYSX270319P00112000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": -0.2002, "gamma": 0.0134, "vega": 0.2224, "theta": -0.0198, "rho": -0.102, "theo": 2.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "NYSX270319C00113000", "bid": 13.3, "bid_size": 2.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.7807, "gamma": 0.0148, "vega": 0.2271, "theta": -0.0192, "rho": 0.2375, "theo": 16.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7999997138977}, {"option": "NYSX270319P00113000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0142, "vega": 0.229, "theta": -0.0199, "rho": -0.1071, "theo": 2.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "NYSX270319C00114000", "bid": 12.6, "bid_size": 2.0, "ask": 17.6, "ask_size": 2.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.7692, "gamma": 0.0156, "vega": 0.2343, "theta": -0.0192, "rho": 0.2396, "theo": 15.1539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "NYSX270319P00114000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2553, "open_interest": 0.0, "volume": 0.0, "delta": -0.2217, "gamma": 0.0151, "vega": 0.2358, "theta": -0.0199, "rho": -0.1126, "theo": 2.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "NYSX270319C00115000", "bid": 11.3, "bid_size": 2.0, "ask": 16.3, "ask_size": 2.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.7568, "gamma": 0.0165, "vega": 0.2413, "theta": -0.0193, "rho": 0.2394, "theo": 14.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "NYSX270319P00115000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2435, "open_interest": 0.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.016, "vega": 0.2427, "theta": -0.0199, "rho": -0.1183, "theo": 2.7917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "NYSX270319C00116000", "bid": 10.7, "bid_size": 2.0, "ask": 15.7, "ask_size": 2.0, "iv": 0.224, "open_interest": 0.0, "volume": 0.0, "delta": 0.7433, "gamma": 0.0175, "vega": 0.2484, "theta": -0.0194, "rho": 0.2401, "theo": 13.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "NYSX270319P00116000", "bid": 0.3, "bid_size": 3.0, "ask": 5.3, "ask_size": 3.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.017, "vega": 0.2498, "theta": -0.0199, "rho": -0.1241, "theo": 2.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "NYSX270319C00117000", "bid": 10.0, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2238, "open_interest": 0.0, "volume": 0.0, "delta": 0.7288, "gamma": 0.0185, "vega": 0.256, "theta": -0.0194, "rho": 0.2408, "theo": 12.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NYSX270319P00117000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2198, "open_interest": 0.0, "volume": 0.0, "delta": -0.261, "gamma": 0.018, "vega": 0.257, "theta": -0.0199, "rho": -0.1309, "theo": 3.0386, "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": 2.90000005066395}, {"option": "NYSX270319C00118000", "bid": 8.8, "bid_size": 2.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.2036, "open_interest": 0.0, "volume": 0.0, "delta": 0.713, "gamma": 0.0196, "vega": 0.2635, "theta": -0.0194, "rho": 0.24, "theo": 11.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "NYSX270319P00118000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -0.2764, "gamma": 0.0191, "vega": 0.2643, "theta": -0.0198, "rho": -0.1384, "theo": 3.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "NYSX270319C00119000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.2173, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0207, "vega": 0.2708, "theta": -0.0194, "rho": 0.2384, "theo": 10.8632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NYSX270319P00119000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.2106, "open_interest": 0.0, "volume": 0.0, "delta": -0.2932, "gamma": 0.0202, "vega": 0.2715, "theta": -0.0198, "rho": -0.1463, "theo": 3.3437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "NYSX270319C00120000", "bid": 7.7, "bid_size": 2.0, "ask": 12.7, "ask_size": 2.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.6772, "gamma": 0.0218, "vega": 0.2779, "theta": -0.0194, "rho": 0.2367, "theo": 10.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "NYSX270319P00120000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0214, "vega": 0.2786, "theta": -0.0197, "rho": -0.1543, "theo": 3.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "NYSX270319C00121000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.6571, "gamma": 0.023, "vega": 0.2852, "theta": -0.0194, "rho": 0.2351, "theo": 9.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NYSX270319P00121000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.3312, "gamma": 0.0226, "vega": 0.2856, "theta": -0.0196, "rho": -0.1636, "theo": 3.73, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "NYSX270319C00122000", "bid": 6.1, "bid_size": 3.0, "ask": 11.1, "ask_size": 3.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0241, "vega": 0.2919, "theta": -0.0194, "rho": 0.2314, "theo": 8.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "NYSX270319P00122000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.1928, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0237, "vega": 0.2921, "theta": -0.0196, "rho": -0.1737, "theo": 3.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "NYSX270319C00123000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 3.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.6119, "gamma": 0.0252, "vega": 0.2978, "theta": -0.0194, "rho": 0.2264, "theo": 7.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "NYSX270319P00123000", "bid": 1.8, "bid_size": 3.0, "ask": 6.8, "ask_size": 3.0, "iv": 0.1925, "open_interest": 0.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0248, "vega": 0.298, "theta": -0.0194, "rho": -0.1835, "theo": 4.2312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "NYSX270319C00124000", "bid": 4.8, "bid_size": 3.0, "ask": 9.8, "ask_size": 3.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0262, "vega": 0.3031, "theta": -0.0193, "rho": 0.2218, "theo": 7.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "NYSX270319P00124000", "bid": 1.9, "bid_size": 3.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0259, "vega": 0.3031, "theta": -0.0193, "rho": -0.1948, "theo": 4.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "NYSX270319C00125000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.027, "vega": 0.3072, "theta": -0.0192, "rho": 0.2147, "theo": 6.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "NYSX270319P00125000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0267, "vega": 0.3072, "theta": -0.0192, "rho": -0.2064, "theo": 4.8902, "change": 0.0, "open": 0.0, "high": 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": "NYSX270319C00126000", "bid": 3.9, "bid_size": 3.0, "ask": 8.9, "ask_size": 3.0, "iv": 0.1962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5331, "gamma": 0.0276, "vega": 0.31, "theta": -0.0192, "rho": 0.2071, "theo": 5.8938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-17T10:01:51", "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "NYSX270319P00126000", "bid": 3.0, "bid_size": 3.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0274, "vega": 0.31, "theta": -0.0191, "rho": -0.2176, "theo": 5.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "NYSX270319C00127000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.1921, "open_interest": 0.0, "volume": 0.0, "delta": 0.5051, "gamma": 0.028, "vega": 0.3114, "theta": -0.0191, "rho": 0.1995, "theo": 5.3639, "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": 5.80000007152557}, {"option": "NYSX270319P00127000", "bid": 3.5, "bid_size": 3.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": -0.4814, "gamma": 0.0278, "vega": 0.3114, "theta": -0.0189, "rho": -0.2297, "theo": 5.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "NYSX270319C00128000", "bid": 2.5, "bid_size": 3.0, "ask": 7.5, "ask_size": 3.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.0281, "vega": 0.3114, "theta": -0.019, "rho": 0.1906, "theo": 4.8913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "NYSX270319P00128000", "bid": 3.8, "bid_size": 3.0, "ask": 8.8, "ask_size": 3.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.5092, "gamma": 0.028, "vega": 0.3114, "theta": -0.0188, "rho": -0.2411, "theo": 6.2646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000007152557}, {"option": "NYSX270319C00129000", "bid": 2.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.0279, "vega": 0.3098, "theta": -0.0189, "rho": 0.1822, "theo": 4.4748, "change": 0.0, "open": 0.0, "high": 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": "NYSX270319P00129000", "bid": 4.6, "bid_size": 3.0, "ask": 9.6, "ask_size": 3.0, "iv": 0.1859, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0278, "vega": 0.3098, "theta": -0.0186, "rho": -0.2519, "theo": 6.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "NYSX270319C00130000", "bid": 1.6, "bid_size": 3.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.178, "open_interest": 0.0, "volume": 0.0, "delta": 0.4232, "gamma": 0.0274, "vega": 0.3069, "theta": -0.0189, "rho": 0.1732, "theo": 4.1125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999996423721}, {"option": "NYSX270319P00130000", "bid": 5.2, "bid_size": 3.0, "ask": 10.2, "ask_size": 3.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.5631, "gamma": 0.0274, "vega": 0.307, "theta": -0.0185, "rho": -0.2627, "theo": 7.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NYSX270319C00131000", "bid": 1.2, "bid_size": 3.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.3982, "gamma": 0.0267, "vega": 0.303, "theta": -0.0188, "rho": 0.1638, "theo": 3.7993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "NYSX270319P00131000", "bid": 5.8, "bid_size": 3.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.5881, "gamma": 0.0268, "vega": 0.3031, "theta": -0.0184, "rho": -0.2715, "theo": 8.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "NYSX270319C00132000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": 0.3749, "gamma": 0.0259, "vega": 0.2982, "theta": -0.0188, "rho": 0.156, "theo": 3.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "NYSX270319P00132000", "bid": 6.3, "bid_size": 3.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.1809, "open_interest": 0.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0261, "vega": 0.2982, "theta": -0.0183, "rho": -0.2804, "theo": 8.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "NYSX270319C00133000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3533, "gamma": 0.025, "vega": 0.2926, "theta": -0.0187, "rho": 0.1476, "theo": 3.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "NYSX270319P00133000", "bid": 6.8, "bid_size": 3.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.0252, "vega": 0.2927, "theta": -0.0182, "rho": -0.2881, "theo": 9.6054, "change": 0.0, "open": 0.0, "high": 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": "NYSX270319C00134000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.024, "vega": 0.2869, "theta": -0.0186, "rho": 0.1397, "theo": 3.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "NYSX270319P00134000", "bid": 7.5, "bid_size": 2.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.1752, "open_interest": 4.0, "volume": 0.0, "delta": -0.6532, "gamma": 0.0243, "vega": 0.2869, "theta": -0.018, "rho": -0.2941, "theo": 10.3919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-10-08T13:01:03", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "NYSX270319C00135000", "bid": 0.7, "bid_size": 3.0, "ask": 5.7, "ask_size": 3.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.3154, "gamma": 0.023, "vega": 0.2808, "theta": -0.0186, "rho": 0.1334, "theo": 2.9211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1999998986721}, {"option": "NYSX270319P00135000", "bid": 8.7, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.1927, "open_interest": 0.0, "volume": 0.0, "delta": -0.6716, "gamma": 0.0233, "vega": 0.2807, "theta": -0.0179, "rho": -0.3001, "theo": 11.2051, "change": 0.0, "open": 0.0, "high": 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": "NYSX270319C00136000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.2018, "open_interest": 0.0, "volume": 0.0, "delta": 0.299, "gamma": 0.022, "vega": 0.2744, "theta": -0.0186, "rho": 0.1268, "theo": 2.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "NYSX270319P00136000", "bid": 9.1, "bid_size": 2.0, "ask": 14.1, "ask_size": 2.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.6883, "gamma": 0.0223, "vega": 0.2743, "theta": -0.0178, "rho": -0.3053, "theo": 12.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "NYSX270319C00137000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.2839, "gamma": 0.021, "vega": 0.2682, "theta": -0.0185, "rho": 0.1204, "theo": 2.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NYSX270319P00137000", "bid": 9.9, "bid_size": 2.0, "ask": 14.9, "ask_size": 2.0, "iv": 0.1823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0214, "vega": 0.2681, "theta": -0.0177, "rho": -0.3093, "theo": 12.8952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "NYSX270319C00138000", "bid": 0.1, "bid_size": 775.0, "ask": 5.0, "ask_size": 213.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.2702, "gamma": 0.0201, "vega": 0.2622, "theta": -0.0185, "rho": 0.1148, "theo": 2.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "NYSX270319P00138000", "bid": 10.8, "bid_size": 2.0, "ask": 15.8, "ask_size": 2.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0205, "vega": 0.2619, "theta": -0.0176, "rho": -0.3125, "theo": 13.7654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "NYSX270319C00139000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 213.0, "iv": 0.2098, "open_interest": 0.0, "volume": 0.0, "delta": 0.2576, "gamma": 0.0192, "vega": 0.2562, "theta": -0.0184, "rho": 0.1102, "theo": 2.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "NYSX270319P00139000", "bid": 11.6, "bid_size": 2.0, "ask": 16.6, "ask_size": 2.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.7306, "gamma": 0.0196, "vega": 0.2557, "theta": -0.0175, "rho": -0.3161, "theo": 14.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "NYSX270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 213.0, "iv": 0.2163, "open_interest": 0.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.0183, "vega": 0.2501, "theta": -0.0184, "rho": 0.1053, "theo": 2.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "NYSX270319P00140000", "bid": 12.5, "bid_size": 2.0, "ask": 17.5, "ask_size": 2.0, "iv": 0.1922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7424, "gamma": 0.0188, "vega": 0.2497, "theta": -0.0174, "rho": -0.3188, "theo": 15.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "NYSX270617C00118000", "bid": 11.1, "bid_size": 2.0, "ask": 16.1, "ask_size": 2.0, "iv": 0.2147, "open_interest": 0.0, "volume": 0.0, "delta": 0.6948, "gamma": 0.0162, "vega": 0.3419, "theta": -0.0124, "rho": 0.4468, "theo": 13.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "NYSX270617P00118000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0164, "vega": 0.3425, "theta": -0.0145, "rho": -0.2232, "theo": 4.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "NYSX270617C00119000", "bid": 10.3, "bid_size": 2.0, "ask": 15.3, "ask_size": 2.0, "iv": 0.2095, "open_interest": 0.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0169, "vega": 0.3491, "theta": -0.0125, "rho": 0.4452, "theo": 12.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "NYSX270617P00119000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.3021, "gamma": 0.0172, "vega": 0.35, "theta": -0.0144, "rho": -0.2325, "theo": 4.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "NYSX270617C00120000", "bid": 9.7, "bid_size": 2.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0178, "vega": 0.3563, "theta": -0.0126, "rho": 0.4425, "theo": 11.675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NYSX270617P00120000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0181, "vega": 0.3574, "theta": -0.0143, "rho": -0.2429, "theo": 4.4088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "NYSX270617C00121000", "bid": 8.3, "bid_size": 3.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.1871, "open_interest": 0.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0186, "vega": 0.3633, "theta": -0.0126, "rho": 0.4381, "theo": 10.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "NYSX270617P00121000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.1786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.019, "vega": 0.3648, "theta": -0.0142, "rho": -0.2537, "theo": 4.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NYSX270617C00122000", "bid": 7.6, "bid_size": 3.0, "ask": 12.6, "ask_size": 2.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": 0.631, "gamma": 0.0194, "vega": 0.3699, "theta": -0.0127, "rho": 0.4324, "theo": 10.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1000001430511}, {"option": "NYSX270617P00122000", "bid": 2.0, "bid_size": 3.0, "ask": 7.0, "ask_size": 3.0, "iv": 0.1761, "open_interest": 0.0, "volume": 0.0, "delta": -0.3526, "gamma": 0.0199, "vega": 0.3714, "theta": -0.0141, "rho": -0.2647, "theo": 4.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "NYSX270617C00123000", "bid": 7.0, "bid_size": 3.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.6123, "gamma": 0.0202, "vega": 0.376, "theta": -0.0127, "rho": 0.4253, "theo": 9.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NYSX270617P00123000", "bid": 2.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.1759, "open_interest": 0.0, "volume": 0.0, "delta": -0.3719, "gamma": 0.0208, "vega": 0.3777, "theta": -0.014, "rho": -0.2757, "theo": 5.0771, "change": 0.0, "open": 0.0, "high": 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": "NYSX270617C00124000", "bid": 6.4, "bid_size": 3.0, "ask": 11.4, "ask_size": 2.0, "iv": 0.1814, "open_interest": 0.0, "volume": 0.0, "delta": 0.5924, "gamma": 0.021, "vega": 0.3816, "theta": -0.0127, "rho": 0.4165, "theo": 8.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "NYSX270617P00124000", "bid": 2.7, "bid_size": 3.0, "ask": 7.7, "ask_size": 3.0, "iv": 0.1724, "open_interest": 4.0, "volume": 0.0, "delta": -0.3924, "gamma": 0.0217, "vega": 0.3833, "theta": -0.0139, "rho": -0.2891, "theo": 5.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.0, "last_trade_time": "2026-10-16T13:16:17", "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "NYSX270617C00125000", "bid": 5.6, "bid_size": 3.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.1742, "open_interest": 0.0, "volume": 0.0, "delta": 0.5715, "gamma": 0.0217, "vega": 0.3864, "theta": -0.0128, "rho": 0.4058, "theo": 8.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "NYSX270617P00125000", "bid": 3.2, "bid_size": 3.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.1736, "open_interest": 0.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.0225, "vega": 0.3881, "theta": -0.0138, "rho": -0.3012, "theo": 5.669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "NYSX270617C00126000", "bid": 5.2, "bid_size": 3.0, "ask": 10.2, "ask_size": 2.0, "iv": 0.1768, "open_interest": 4.0, "volume": 0.0, "delta": 0.5496, "gamma": 0.0223, "vega": 0.3903, "theta": -0.0128, "rho": 0.394, "theo": 7.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-10-15T13:41:07", "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "NYSX270617P00126000", "bid": 3.6, "bid_size": 3.0, "ask": 8.6, "ask_size": 3.0, "iv": 0.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.437, "gamma": 0.0232, "vega": 0.3918, "theta": -0.0136, "rho": -0.3132, "theo": 6.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "NYSX270617C00127000", "bid": 4.7, "bid_size": 3.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.1763, "open_interest": 0.0, "volume": 0.0, "delta": 0.5269, "gamma": 0.0229, "vega": 0.393, "theta": -0.0128, "rho": 0.3809, "theo": 6.8356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "NYSX270617P00127000", "bid": 4.1, "bid_size": 3.0, "ask": 9.1, "ask_size": 3.0, "iv": 0.1717, "open_interest": 0.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.0239, "vega": 0.3942, "theta": -0.0135, "rho": -0.3267, "theo": 6.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "NYSX270617C00128000", "bid": 4.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": 0.5038, "gamma": 0.0232, "vega": 0.3945, "theta": -0.0128, "rho": 0.3664, "theo": 6.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "NYSX270617P00128000", "bid": 4.4, "bid_size": 3.0, "ask": 9.4, "ask_size": 3.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.485, "gamma": 0.0243, "vega": 0.3954, "theta": -0.0133, "rho": -0.3385, "theo": 6.8623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "NYSX270617C00129000", "bid": 3.7, "bid_size": 2.0, "ask": 8.7, "ask_size": 2.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": 0.4804, "gamma": 0.0234, "vega": 0.3947, "theta": -0.0127, "rho": 0.3515, "theo": 5.8069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "NYSX270617P00129000", "bid": 5.0, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 0.1674, "open_interest": 0.0, "volume": 0.0, "delta": -0.5096, "gamma": 0.0246, "vega": 0.3949, "theta": -0.0132, "rho": -0.3493, "theo": 7.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NYSX270617C00130000", "bid": 3.3, "bid_size": 3.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.1741, "open_interest": 0.0, "volume": 0.0, "delta": 0.4573, "gamma": 0.0234, "vega": 0.3936, "theta": -0.0127, "rho": 0.3362, "theo": 5.3655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "NYSX270617P00130000", "bid": 5.7, "bid_size": 3.0, "ask": 10.7, "ask_size": 3.0, "iv": 0.1707, "open_interest": 0.0, "volume": 0.0, "delta": -0.5341, "gamma": 0.0248, "vega": 0.3932, "theta": -0.013, "rho": -0.3623, "theo": 7.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "NYSX270617C00131000", "bid": 2.8, "bid_size": 3.0, "ask": 7.8, "ask_size": 3.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": 0.4346, "gamma": 0.0233, "vega": 0.3912, "theta": -0.0127, "rho": 0.3205, "theo": 4.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.30000007152557}, {"option": "NYSX270617P00131000", "bid": 5.9, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 0.1607, "open_interest": 0.0, "volume": 0.0, "delta": -0.558, "gamma": 0.0247, "vega": 0.39, "theta": -0.0129, "rho": -0.3714, "theo": 8.4922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "NYSX270617C00132000", "bid": 2.4, "bid_size": 3.0, "ask": 7.4, "ask_size": 3.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.4128, "gamma": 0.023, "vega": 0.3877, "theta": -0.0127, "rho": 0.3052, "theo": 4.6244, "change": 0.0, "open": 0.0, "high": 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": "NYSX270617P00132000", "bid": 6.7, "bid_size": 3.0, "ask": 11.7, "ask_size": 3.0, "iv": 0.1654, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.0245, "vega": 0.3854, "theta": -0.0127, "rho": -0.3794, "theo": 9.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "NYSX270617C00133000", "bid": 1.7, "bid_size": 2.0, "ask": 6.7, "ask_size": 2.0, "iv": 0.1617, "open_interest": 0.0, "volume": 0.0, "delta": 0.392, "gamma": 0.0225, "vega": 0.3834, "theta": -0.0127, "rho": 0.2906, "theo": 4.3185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NYSX270617P00133000", "bid": 7.3, "bid_size": 3.0, "ask": 12.3, "ask_size": 3.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0242, "vega": 0.3802, "theta": -0.0126, "rho": -0.3882, "theo": 9.8145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "NYSX270617C00134000", "bid": 1.7, "bid_size": 3.0, "ask": 6.7, "ask_size": 3.0, "iv": 0.1704, "open_interest": 0.0, "volume": 0.0, "delta": 0.3725, "gamma": 0.022, "vega": 0.3781, "theta": -0.0127, "rho": 0.2763, "theo": 4.0502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "NYSX270617P00134000", "bid": 8.0, "bid_size": 2.0, "ask": 13.0, "ask_size": 2.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6243, "gamma": 0.0237, "vega": 0.3736, "theta": -0.0124, "rho": -0.3971, "theo": 10.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "NYSX270617C00135000", "bid": 1.4, "bid_size": 3.0, "ask": 6.4, "ask_size": 3.0, "iv": 0.1708, "open_interest": 0.0, "volume": 0.0, "delta": 0.3542, "gamma": 0.0214, "vega": 0.3723, "theta": -0.0127, "rho": 0.2628, "theo": 3.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000003576279}, {"option": "NYSX270617P00135000", "bid": 8.7, "bid_size": 2.0, "ask": 13.7, "ask_size": 2.0, "iv": 0.166, "open_interest": 0.0, "volume": 0.0, "delta": -0.6438, "gamma": 0.0231, "vega": 0.3667, "theta": -0.0123, "rho": -0.3987, "theo": 11.2909, "change": 0.0, "open": 0.0, "high": 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": "NYSX270617C00136000", "bid": 1.1, "bid_size": 3.0, "ask": 6.1, "ask_size": 3.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3372, "gamma": 0.0207, "vega": 0.3662, "theta": -0.0127, "rho": 0.2505, "theo": 3.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "NYSX270617P00136000", "bid": 9.5, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.1688, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0225, "vega": 0.3589, "theta": -0.0121, "rho": -0.4042, "theo": 12.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "NYSX270617C00137000", "bid": 0.9, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.3214, "gamma": 0.02, "vega": 0.3598, "theta": -0.0126, "rho": 0.2388, "theo": 3.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "NYSX270617P00137000", "bid": 10.4, "bid_size": 2.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.174, "open_interest": 3.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.0219, "vega": 0.3517, "theta": -0.012, "rho": -0.41, "theo": 12.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-10-16T13:04:40", "percent_change": 0.0, "prev_day_close": 12.8999996185303}, {"option": "NYSX270617C00138000", "bid": 0.8, "bid_size": 3.0, "ask": 5.8, "ask_size": 3.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": 0.3069, "gamma": 0.0193, "vega": 0.3532, "theta": -0.0126, "rho": 0.2278, "theo": 3.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3000001013279}, {"option": "NYSX270617P00138000", "bid": 11.0, "bid_size": 2.0, "ask": 16.0, "ask_size": 2.0, "iv": 0.1701, "open_interest": 0.0, "volume": 0.0, "delta": -0.6947, "gamma": 0.0212, "vega": 0.3436, "theta": -0.0118, "rho": -0.4144, "theo": 13.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "NYSX270617C00139000", "bid": 0.6, "bid_size": 3.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.2935, "gamma": 0.0186, "vega": 0.3465, "theta": -0.0126, "rho": 0.2177, "theo": 3.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999996423721}, {"option": "NYSX270617P00139000", "bid": 12.0, "bid_size": 2.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.1776, "open_interest": 0.0, "volume": 0.0, "delta": -0.7092, "gamma": 0.0205, "vega": 0.3362, "theta": -0.0117, "rho": -0.4142, "theo": 14.5669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "NYSX270617C00140000", "bid": 0.5, "bid_size": 3.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": 0.2811, "gamma": 0.0179, "vega": 0.3399, "theta": -0.0126, "rho": 0.2085, "theo": 2.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "NYSX270617P00140000", "bid": 12.9, "bid_size": 2.0, "ask": 17.9, "ask_size": 2.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": -0.7227, "gamma": 0.0198, "vega": 0.3278, "theta": -0.0116, "rho": -0.4132, "theo": 15.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "NYSX270617C00141000", "bid": 0.4, "bid_size": 3.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.2696, "gamma": 0.0172, "vega": 0.3336, "theta": -0.0126, "rho": 0.1999, "theo": 2.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "NYSX270617P00141000", "bid": 13.7, "bid_size": 2.0, "ask": 18.7, "ask_size": 2.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.7351, "gamma": 0.0192, "vega": 0.3198, "theta": -0.0114, "rho": -0.4158, "theo": 16.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "NYSX270617C00142000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0166, "vega": 0.3272, "theta": -0.0126, "rho": 0.1918, "theo": 2.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "NYSX270617P00142000", "bid": 14.6, "bid_size": 2.0, "ask": 19.6, "ask_size": 2.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.0185, "vega": 0.3126, "theta": -0.0113, "rho": -0.4165, "theo": 17.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "NYSX270617C00143000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.2493, "gamma": 0.016, "vega": 0.3209, "theta": -0.0126, "rho": 0.1843, "theo": 2.6881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "NYSX270617P00143000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.1897, "open_interest": 0.0, "volume": 0.0, "delta": -0.7573, "gamma": 0.0179, "vega": 0.305, "theta": -0.0111, "rho": -0.4186, "theo": 18.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "NYSX270617C00144000", "bid": 0.2, "bid_size": 3.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0154, "vega": 0.3147, "theta": -0.0126, "rho": 0.1773, "theo": 2.6038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999990612268}, {"option": "NYSX270617P00144000", "bid": 16.4, "bid_size": 2.0, "ask": 21.4, "ask_size": 2.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": -0.7672, "gamma": 0.0173, "vega": 0.2984, "theta": -0.011, "rho": -0.4182, "theo": 19.0122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "NYSX270617C00145000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0148, "vega": 0.3088, "theta": -0.0126, "rho": 0.1709, "theo": 2.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "NYSX270617P00145000", "bid": 17.3, "bid_size": 2.0, "ask": 22.3, "ask_size": 2.0, "iv": 0.1958, "open_interest": 0.0, "volume": 0.0, "delta": -0.7764, "gamma": 0.0168, "vega": 0.2916, "theta": -0.0108, "rho": -0.4151, "theo": 19.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7999992370605}, {"option": "NYSX270617C00146000", "bid": 0.1, "bid_size": 3.0, "ask": 5.1, "ask_size": 3.0, "iv": 0.2092, "open_interest": 0.0, "volume": 0.0, "delta": 0.2234, "gamma": 0.0142, "vega": 0.3027, "theta": -0.0126, "rho": 0.1646, "theo": 2.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999995306134}, {"option": "NYSX270617P00146000", "bid": 18.2, "bid_size": 2.0, "ask": 23.2, "ask_size": 2.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0162, "vega": 0.2842, "theta": -0.0107, "rho": -0.4094, "theo": 20.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.7000007629395}], "symbol": "NYSX", "security_type": "stock", "exchange_id": 2, "current_price": 126.6731, "price_change": 1.7931, "price_change_percent": 1.4156, "bid": 123.94, "ask": 190.0, "bid_size": 200, "ask_size": 200, "open": 125.86, "high": 127.0, "low": 126.6731, "close": 126.6731, "prev_day_close": 126.67, "volume": 2096, "iv30": 22.133, "iv30_change": -0.119, "iv30_change_percent": -0.5348, "seqno": 18343002088, "last_trade_time": "2026-10-27T15:53:02", "tick": "down"}, "symbol": "NYSX"}