{"timestamp": "2026-11-09 23:48:43", "data": {"options": [{"option": "NYT261120C00035000", "bid": 35.1, "bid_size": 10.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 37.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "NYT261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 3.0893, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261120C00040000", "bid": 30.1, "bid_size": 12.0, "ask": 33.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 32.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "NYT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 2.6055, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261120C00045000", "bid": 25.2, "bid_size": 12.0, "ask": 28.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 27.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "NYT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 2.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 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": "NYT261120C00050000", "bid": 20.2, "bid_size": 13.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 22.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-08T11:30:41", "percent_change": 0.0, "prev_day_close": 18.0499992370605}, {"option": "NYT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.7878, "open_interest": 22.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-07T13:48:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261120C00055000", "bid": 15.2, "bid_size": 13.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 17.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.4, "last_trade_time": "2026-10-02T14:49:28", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "NYT261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 76.0, "iv": 1.4281, "open_interest": 24.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0006, "vega": 0.0005, "theta": -0.001, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T12:17:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261120C00057500", "bid": 12.7, "bid_size": 49.0, "ask": 15.2, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 14.705, "change": 0.0, "open": 0.0, "high": 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": "NYT261120P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 0.9308, "open_interest": 4.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0014, "vega": 0.0011, "theta": -0.0019, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:10:49", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "NYT261120C00060000", "bid": 10.2, "bid_size": 44.0, "ask": 13.0, "ask_size": 45.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0031, "vega": 0.0009, "theta": -0.0031, "rho": 0.001, "theo": 12.2057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T10:12:10", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "NYT261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 535.0, "iv": 0.5958, "open_interest": 883.0, "volume": 11.0, "delta": -0.0066, "gamma": 0.0034, "vega": 0.0024, "theta": -0.0039, "rho": -0.0002, "theo": 0.0112, "change": -0.06, "open": 0.05, "high": 0.09, "low": 0.05, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:26:41", "percent_change": -40.0, "prev_day_close": 0.150000000372529}, {"option": "NYT261120C00062500", "bid": 7.7, "bid_size": 413.0, "ask": 10.3, "ask_size": 146.0, "iv": 0.0, "open_interest": 1030.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0091, "vega": 0.004, "theta": -0.0077, "rho": 0.0054, "theo": 9.7154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.02, "last_trade_time": "2026-10-29T11:49:56", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "NYT261120P00062500", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 501.0, "iv": 0.5257, "open_interest": 5670.0, "volume": 3.0, "delta": -0.0161, "gamma": 0.0081, "vega": 0.0052, "theta": -0.008, "rho": -0.0004, "theo": 0.0278, "change": -0.595, "open": 0.17, "high": 0.17, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:38:30", "percent_change": -88.1481, "prev_day_close": 0.674999976530671}, {"option": "NYT261120C00065000", "bid": 5.3, "bid_size": 466.0, "ask": 8.1, "ask_size": 166.0, "iv": 0.0, "open_interest": 1086.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0208, "vega": 0.0106, "theta": -0.0168, "rho": 0.0096, "theo": 7.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.07, "last_trade_time": "2026-11-06T10:11:36", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "NYT261120P00065000", "bid": 0.05, "bid_size": 12.0, "ask": 0.4, "ask_size": 521.0, "iv": 0.4508, "open_interest": 5425.0, "volume": 187.0, "delta": -0.0418, "gamma": 0.0201, "vega": 0.0115, "theta": -0.0168, "rho": -0.0011, "theo": 0.0749, "change": -0.825, "open": 0.29, "high": 0.29, "low": 0.05, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:33:57", "percent_change": -84.6154, "prev_day_close": 0.975000008940697}, {"option": "NYT261120C00067500", "bid": 3.0, "bid_size": 441.0, "ask": 5.3, "ask_size": 36.0, "iv": 0.0, "open_interest": 3521.0, "volume": 0.0, "delta": 0.8908, "gamma": 0.0474, "vega": 0.0236, "theta": -0.0337, "rho": 0.0127, "theo": 4.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T11:28:27", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "NYT261120P00067500", "bid": 0.15, "bid_size": 12.0, "ask": 1.5, "ask_size": 652.0, "iv": 0.5161, "open_interest": 5560.0, "volume": 1.0, "delta": -0.1107, "gamma": 0.0467, "vega": 0.024, "theta": -0.0338, "rho": -0.0029, "theo": 0.2172, "change": -1.065, "open": 0.41, "high": 0.41, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:28:27", "percent_change": -72.2034, "prev_day_close": 1.47500002384186}, {"option": "NYT261120C00070000", "bid": 2.05, "bid_size": 495.0, "ask": 3.2, "ask_size": 25.0, "iv": 0.253, "open_interest": 486.0, "volume": 144.0, "delta": 0.729, "gamma": 0.0879, "vega": 0.0415, "theta": -0.0574, "rho": 0.0127, "theo": 2.8154, "change": 1.525, "open": 1.49, "high": 2.45, "low": 1.49, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-09T14:32:51", "percent_change": 164.865, "prev_day_close": 0.924999982118606}, {"option": "NYT261120P00070000", "bid": 0.55, "bid_size": 11.0, "ask": 1.85, "ask_size": 563.0, "iv": 0.4286, "open_interest": 302.0, "volume": 1.0, "delta": -0.2714, "gamma": 0.0874, "vega": 0.0417, "theta": -0.0574, "rho": -0.0072, "theo": 0.6413, "change": -2.185, "open": 0.99, "high": 0.99, "low": 0.99, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:24:52", "percent_change": -68.8189, "prev_day_close": 3.17499995231628}, {"option": "NYT261120C00072500", "bid": 0.9, "bid_size": 627.0, "ask": 1.7, "ask_size": 48.0, "iv": 0.2907, "open_interest": 4791.0, "volume": 1.0, "delta": 0.4761, "gamma": 0.1058, "vega": 0.0499, "theta": -0.0694, "rho": 0.0096, "theo": 1.3427, "change": 0.26, "open": 1.21, "high": 1.21, "low": 1.21, "tick": "up", "last_trade_price": 1.21, "last_trade_time": "2026-11-09T15:23:29", "percent_change": 27.3684, "prev_day_close": 0.9499999769032}, {"option": "NYT261120P00072500", "bid": 1.1, "bid_size": 240.0, "ask": 3.8, "ask_size": 308.0, "iv": 0.4556, "open_interest": 95.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.1054, "vega": 0.0499, "theta": -0.0691, "rho": -0.014, "theo": 1.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:28:41", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "NYT261120C00075000", "bid": 0.05, "bid_size": 625.0, "ask": 1.05, "ask_size": 147.0, "iv": 0.3093, "open_interest": 175.0, "volume": 0.0, "delta": 0.2519, "gamma": 0.0802, "vega": 0.0402, "theta": -0.0578, "rho": 0.0055, "theo": 0.5754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T12:17:04", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "NYT261120P00075000", "bid": 2.5, "bid_size": 80.0, "ask": 5.2, "ask_size": 69.0, "iv": 0.4218, "open_interest": 27.0, "volume": 0.0, "delta": -0.7466, "gamma": 0.08, "vega": 0.0401, "theta": -0.0573, "rho": -0.0204, "theo": 3.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-10-16T09:58:38", "percent_change": 0.0, "prev_day_close": 7.2999997138977}, {"option": "NYT261120C00077500", "bid": 0.05, "bid_size": 8.0, "ask": 1.95, "ask_size": 78.0, "iv": 0.5643, "open_interest": 4321.0, "volume": 0.0, "delta": 0.1226, "gamma": 0.0471, "vega": 0.0258, "theta": -0.0387, "rho": 0.0027, "theo": 0.2489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-05T13:37:13", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "NYT261120P00077500", "bid": 4.5, "bid_size": 15.0, "ask": 7.2, "ask_size": 15.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.8756, "gamma": 0.047, "vega": 0.0257, "theta": -0.038, "rho": -0.0245, "theo": 5.5704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NYT261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 484.0, "iv": 0.5347, "open_interest": 26.0, "volume": 0.0, "delta": 0.0601, "gamma": 0.0254, "vega": 0.0152, "theta": -0.0239, "rho": 0.0014, "theo": 0.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T12:44:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NYT261120P00080000", "bid": 6.8, "bid_size": 15.0, "ask": 9.6, "ask_size": 12.0, "iv": 0.5009, "open_interest": 0.0, "volume": 0.0, "delta": -0.9379, "gamma": 0.0254, "vega": 0.0152, "theta": -0.023, "rho": -0.0269, "theo": 7.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "NYT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 38.0, "iv": 0.9452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0075, "vega": 0.0053, "theta": -0.0089, "rho": 0.0004, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 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": "NYT261120P00085000", "bid": 12.4, "bid_size": 14.0, "ask": 14.9, "ask_size": 17.0, "iv": 0.8706, "open_interest": 0.0, "volume": 0.0, "delta": -0.9816, "gamma": 0.0075, "vega": 0.0053, "theta": -0.0074, "rho": -0.0284, "theo": 12.8397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "NYT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 41.0, "iv": 1.1456, "open_interest": 1.0, "volume": 0.0, "delta": 0.0054, "gamma": 0.0025, "vega": 0.002, "theta": -0.0036, "rho": 0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:35:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261120P00090000", "bid": 16.5, "bid_size": 8.0, "ask": 19.9, "ask_size": 13.0, "iv": 0.8743, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.0026, "vega": 0.002, "theta": -0.0017, "rho": -0.0253, "theo": 17.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "NYT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 47.0, "iv": 1.325, "open_interest": 0.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0009, "vega": 0.0008, "theta": -0.0016, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261120P00095000", "bid": 21.7, "bid_size": 11.0, "ask": 24.9, "ask_size": 13.0, "iv": 1.0861, "open_interest": 0.0, "volume": 0.0, "delta": -0.9968, "gamma": 0.0011, "vega": 0.0009, "theta": 0.0, "rho": -0.0165, "theo": 22.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "NYT261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 30.0, "iv": 1.4881, "open_interest": 0.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0004, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261120P00100000", "bid": 27.4, "bid_size": 11.0, "ask": 29.9, "ask_size": 11.0, "iv": 1.4006, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0007, "vega": 0.0004, "theta": 0.0, "rho": -0.0063, "theo": 27.7963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.9499998092651}, {"option": "NYT261218C00030000", "bid": 40.2, "bid_size": 9.0, "ask": 44.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 42.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.16, "last_trade_time": "2026-10-05T14:51:20", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "NYT261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 8.0, "iv": 1.4821, "open_interest": 75.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.0021, "theta": -0.0026, "rho": -0.0002, "theo": 0.0222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NYT261218C00035000", "bid": 35.2, "bid_size": 9.0, "ask": 39.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0007, "vega": 0.0011, "theta": -0.0016, "rho": 0.0029, "theo": 37.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.17, "last_trade_time": "2026-09-16T11:12:11", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "NYT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.6443, "open_interest": 2.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0006, "vega": 0.0032, "theta": -0.0035, "rho": -0.0004, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-07-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261218C00040000", "bid": 30.3, "bid_size": 9.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0015, "vega": 0.0034, "theta": -0.0031, "rho": 0.0092, "theo": 32.2179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.15, "last_trade_time": "2026-08-13T15:01:06", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "NYT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 5.0, "iv": 1.0418, "open_interest": 1.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0012, "vega": 0.0051, "theta": -0.0048, "rho": -0.0006, "theo": 0.0497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-02-25T09:44:41", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "NYT261218C00045000", "bid": 25.3, "bid_size": 9.0, "ask": 29.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 35.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0024, "vega": 0.0067, "theta": -0.005, "rho": 0.0162, "theo": 27.2427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.34, "last_trade_time": "2026-08-05T09:32:22", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "NYT261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 10.0, "iv": 1.159, "open_interest": 42.0, "volume": 0.0, "delta": -0.0131, "gamma": 0.0021, "vega": 0.008, "theta": -0.0066, "rho": -0.0011, "theo": 0.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261218C00050000", "bid": 20.4, "bid_size": 9.0, "ask": 24.2, "ask_size": 9.0, "iv": 0.5972, "open_interest": 3.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0042, "vega": 0.0119, "theta": -0.0078, "rho": 0.0238, "theo": 22.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.43, "last_trade_time": "2026-10-08T11:27:49", "percent_change": 0.0, "prev_day_close": 18.4499998092651}, {"option": "NYT261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 151.0, "iv": 0.805, "open_interest": 47.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0038, "vega": 0.0128, "theta": -0.0092, "rho": -0.0018, "theo": 0.1215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:33:24", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "NYT261218C00055000", "bid": 15.4, "bid_size": 13.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.0, "open_interest": 23.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0077, "vega": 0.0204, "theta": -0.0118, "rho": 0.0321, "theo": 17.3772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.57, "last_trade_time": "2026-10-29T10:15:24", "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "NYT261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 105.0, "iv": 0.605, "open_interest": 39.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0074, "vega": 0.021, "theta": -0.0129, "rho": -0.0033, "theo": 0.2032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "NYT261218C00057500", "bid": 13.0, "bid_size": 35.0, "ask": 15.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0107, "vega": 0.0266, "theta": -0.0144, "rho": 0.036, "theo": 14.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.27, "last_trade_time": "2026-10-29T10:15:24", "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "NYT261218P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 746.0, "iv": 0.6798, "open_interest": 156.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0104, "vega": 0.027, "theta": -0.0154, "rho": -0.0046, "theo": 0.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:17:57", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "NYT261218C00060000", "bid": 10.9, "bid_size": 98.0, "ask": 13.3, "ask_size": 56.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.015, "vega": 0.0348, "theta": -0.0175, "rho": 0.04, "theo": 12.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.68, "last_trade_time": "2026-10-26T14:02:17", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "NYT261218P00060000", "bid": 0.05, "bid_size": 27.0, "ask": 0.65, "ask_size": 700.0, "iv": 0.4153, "open_interest": 226.0, "volume": 3.0, "delta": -0.0789, "gamma": 0.0147, "vega": 0.0351, "theta": -0.0184, "rho": -0.0063, "theo": 0.3679, "change": -0.125, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:20:02", "percent_change": -21.7391, "prev_day_close": 0.574999988079071}, {"option": "NYT261218C00062500", "bid": 8.3, "bid_size": 47.0, "ask": 11.4, "ask_size": 45.0, "iv": 0.2838, "open_interest": 12.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0213, "vega": 0.0455, "theta": -0.0213, "rho": 0.0434, "theo": 10.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-06T15:11:11", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NYT261218P00062500", "bid": 0.2, "bid_size": 20.0, "ask": 0.85, "ask_size": 241.0, "iv": 0.3856, "open_interest": 20.0, "volume": 1.0, "delta": -0.1128, "gamma": 0.021, "vega": 0.0456, "theta": -0.022, "rho": -0.009, "theo": 0.5164, "change": -0.075, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:20:10", "percent_change": -10.3448, "prev_day_close": 0.724999979138374}, {"option": "NYT261218C00065000", "bid": 7.8, "bid_size": 19.0, "ask": 8.6, "ask_size": 133.0, "iv": 0.391, "open_interest": 180.0, "volume": 1.0, "delta": 0.8325, "gamma": 0.03, "vega": 0.0588, "theta": -0.0255, "rho": 0.0452, "theo": 7.9507, "change": 2.85, "open": 7.7, "high": 7.7, "low": 7.7, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-09T14:54:41", "percent_change": 58.7629, "prev_day_close": 4.85000014305115}, {"option": "NYT261218P00065000", "bid": 0.2, "bid_size": 360.0, "ask": 0.8, "ask_size": 88.0, "iv": 0.3036, "open_interest": 202.0, "volume": 34.0, "delta": -0.1646, "gamma": 0.0298, "vega": 0.0589, "theta": -0.0261, "rho": -0.0131, "theo": 0.7529, "change": -0.82, "open": 1.2, "high": 1.2, "low": 0.68, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T15:51:13", "percent_change": -54.6667, "prev_day_close": 1.5}, {"option": "NYT261218C00067500", "bid": 4.9, "bid_size": 437.0, "ask": 6.6, "ask_size": 151.0, "iv": 0.3074, "open_interest": 214.0, "volume": 2.0, "delta": 0.7533, "gamma": 0.0412, "vega": 0.0741, "theta": -0.03, "rho": 0.0452, "theo": 5.8538, "change": 1.725, "open": 5.1, "high": 5.1, "low": 5.1, "tick": "no_change", "last_trade_price": 5.1, "last_trade_time": "2026-11-09T13:17:17", "percent_change": 51.1111, "prev_day_close": 3.375}, {"option": "NYT261218P00067500", "bid": 0.85, "bid_size": 19.0, "ask": 1.45, "ask_size": 477.0, "iv": 0.3219, "open_interest": 3079.0, "volume": 26.0, "delta": -0.2434, "gamma": 0.041, "vega": 0.0741, "theta": -0.0304, "rho": -0.019, "theo": 1.1475, "change": -0.725, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T12:21:48", "percent_change": -30.5263, "prev_day_close": 2.375}, {"option": "NYT261218C00070000", "bid": 3.8, "bid_size": 383.0, "ask": 4.4, "ask_size": 24.0, "iv": 0.3093, "open_interest": 136.0, "volume": 45.0, "delta": 0.6401, "gamma": 0.052, "vega": 0.0879, "theta": -0.0338, "rho": 0.0415, "theo": 4.0359, "change": 1.475, "open": 2.5, "high": 3.5, "low": 2.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T13:17:16", "percent_change": 72.8395, "prev_day_close": 2.02500003576279}, {"option": "NYT261218P00070000", "bid": 1.5, "bid_size": 97.0, "ask": 2.1, "ask_size": 210.0, "iv": 0.2997, "open_interest": 368.0, "volume": 4.0, "delta": -0.3564, "gamma": 0.052, "vega": 0.0879, "theta": -0.034, "rho": -0.0273, "theo": 1.8204, "change": -2.05, "open": 3.0, "high": 3.0, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:32:18", "percent_change": -48.2353, "prev_day_close": 4.25}, {"option": "NYT261218C00072500", "bid": 2.25, "bid_size": 483.0, "ask": 2.95, "ask_size": 12.0, "iv": 0.291, "open_interest": 62.0, "volume": 6.0, "delta": 0.502, "gamma": 0.0568, "vega": 0.0938, "theta": -0.0355, "rho": 0.0343, "theo": 2.6414, "change": 0.875, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T12:56:45", "percent_change": 71.4286, "prev_day_close": 1.22499999403954}, {"option": "NYT261218P00072500", "bid": 2.5, "bid_size": 46.0, "ask": 3.2, "ask_size": 59.0, "iv": 0.2883, "open_interest": 10.0, "volume": 0.0, "delta": -0.4946, "gamma": 0.0569, "vega": 0.0938, "theta": -0.0356, "rho": -0.0369, "theo": 2.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-10-16T10:28:38", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "NYT261218C00075000", "bid": 0.85, "bid_size": 649.0, "ask": 2.05, "ask_size": 84.0, "iv": 0.2722, "open_interest": 425.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.0525, "vega": 0.089, "theta": -0.0345, "rho": 0.0261, "theo": 1.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T11:54:16", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "NYT261218P00075000", "bid": 3.9, "bid_size": 86.0, "ask": 6.0, "ask_size": 121.0, "iv": 0.3545, "open_interest": 18.0, "volume": 0.0, "delta": -0.6272, "gamma": 0.0528, "vega": 0.089, "theta": -0.0344, "rho": -0.0453, "theo": 4.4826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-13T10:19:16", "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "NYT261218C00077500", "bid": 0.05, "bid_size": 104.0, "ask": 2.35, "ask_size": 56.0, "iv": 0.3248, "open_interest": 4.0, "volume": 0.0, "delta": 0.267, "gamma": 0.0434, "vega": 0.0778, "theta": -0.0316, "rho": 0.0192, "theo": 1.1544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-10-23T15:50:17", "percent_change": 0.0, "prev_day_close": 0.875000014901161}, {"option": "NYT261218P00077500", "bid": 5.7, "bid_size": 15.0, "ask": 7.7, "ask_size": 26.0, "iv": 0.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0437, "vega": 0.0777, "theta": -0.0313, "rho": -0.0509, "theo": 6.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "NYT261218C00080000", "bid": 0.05, "bid_size": 77.0, "ask": 1.8, "ask_size": 119.0, "iv": 0.3569, "open_interest": 67.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0341, "vega": 0.0654, "theta": -0.0281, "rho": 0.0141, "theo": 0.8143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:14:00", "percent_change": 0.0, "prev_day_close": 0.499999988824129}, {"option": "NYT261218P00080000", "bid": 7.6, "bid_size": 20.0, "ask": 9.8, "ask_size": 27.0, "iv": 0.3604, "open_interest": 9.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0345, "vega": 0.0651, "theta": -0.0277, "rho": -0.053, "theo": 8.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-08-05T09:51:55", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "NYT261218C00082500", "bid": 0.05, "bid_size": 69.0, "ask": 0.95, "ask_size": 44.0, "iv": 0.3438, "open_interest": 7.0, "volume": 0.0, "delta": 0.1456, "gamma": 0.0265, "vega": 0.0544, "theta": -0.0248, "rho": 0.0105, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-19T12:53:15", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NYT261218P00082500", "bid": 9.7, "bid_size": 17.0, "ask": 12.2, "ask_size": 17.0, "iv": 0.382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8534, "gamma": 0.0269, "vega": 0.0538, "theta": -0.0242, "rho": -0.0534, "theo": 10.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "NYT261218C00085000", "bid": 0.05, "bid_size": 10.0, "ask": 1.3, "ask_size": 68.0, "iv": 0.4315, "open_interest": 22.0, "volume": 0.0, "delta": 0.1114, "gamma": 0.0206, "vega": 0.0452, "theta": -0.0218, "rho": 0.0081, "theo": 0.4584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T12:47:24", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NYT261218P00085000", "bid": 12.5, "bid_size": 11.0, "ask": 15.1, "ask_size": 13.0, "iv": 0.4994, "open_interest": 0.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.0211, "vega": 0.0445, "theta": -0.0211, "rho": -0.0526, "theo": 13.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-04-13T14:02:20", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "NYT261218C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 60.0, "iv": 0.539, "open_interest": 7.0, "volume": 0.0, "delta": 0.0872, "gamma": 0.0163, "vega": 0.0379, "theta": -0.0192, "rho": 0.0063, "theo": 0.3605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T15:24:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NYT261218P00087500", "bid": 14.8, "bid_size": 19.0, "ask": 17.5, "ask_size": 13.0, "iv": 0.5291, "open_interest": 0.0, "volume": 0.0, "delta": -0.9131, "gamma": 0.0168, "vega": 0.0369, "theta": -0.0184, "rho": -0.0511, "theo": 15.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "NYT261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 67.0, "iv": 0.5515, "open_interest": 12.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.013, "vega": 0.032, "theta": -0.017, "rho": 0.005, "theo": 0.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-22T15:14:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261218P00090000", "bid": 16.4, "bid_size": 11.0, "ask": 19.9, "ask_size": 12.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.9312, "gamma": 0.0135, "vega": 0.0308, "theta": -0.016, "rho": -0.0489, "theo": 18.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-07-13T14:46:46", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "NYT261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 112.0, "iv": 0.6689, "open_interest": 33.0, "volume": 0.0, "delta": 0.0468, "gamma": 0.0086, "vega": 0.0234, "theta": -0.0136, "rho": 0.0034, "theo": 0.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:13:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261218P00095000", "bid": 21.1, "bid_size": 13.0, "ask": 24.9, "ask_size": 13.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.9554, "gamma": 0.0092, "vega": 0.0216, "theta": -0.0123, "rho": -0.0437, "theo": 22.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-03-27T13:46:02", "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "NYT261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 13.0, "iv": 0.4871, "open_interest": 58.0, "volume": 0.0, "delta": 0.0331, "gamma": 0.006, "vega": 0.0176, "theta": -0.011, "rho": 0.0024, "theo": 0.1436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-30T10:29:07", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "NYT261218P00100000", "bid": 26.1, "bid_size": 8.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.5814, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0067, "vega": 0.0152, "theta": -0.0095, "rho": -0.0371, "theo": 27.8739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-03-26T11:07:33", "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "NYT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 92.0, "iv": 0.7483, "open_interest": 42.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0043, "vega": 0.0136, "theta": -0.0091, "rho": 0.0017, "theo": 0.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-02T09:32:55", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NYT261218P00105000", "bid": 31.2, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9801, "gamma": 0.005, "vega": 0.0107, "theta": -0.0075, "rho": -0.0296, "theo": 32.8388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-03-30T11:11:53", "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "NYT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 0.9438, "open_interest": 6.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0032, "vega": 0.0108, "theta": -0.0076, "rho": 0.0013, "theo": 0.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261218P00110000", "bid": 36.2, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.7411, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0041, "vega": 0.0074, "theta": -0.0057, "rho": -0.0234, "theo": 37.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "NYT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.0127, "open_interest": 3.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0025, "vega": 0.0088, "theta": -0.0065, "rho": 0.001, "theo": 0.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-04-07T12:03:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261218P00115000", "bid": 41.1, "bid_size": 8.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.7817, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0032, "vega": 0.0044, "theta": -0.0044, "rho": -0.0115, "theo": 42.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "NYT261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 79.0, "iv": 1.0773, "open_interest": 12.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0019, "vega": 0.0072, "theta": -0.0056, "rho": 0.0008, "theo": 0.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-04-06T12:52:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261218P00120000", "bid": 46.2, "bid_size": 8.0, "ask": 49.9, "ask_size": 8.0, "iv": 0.8653, "open_interest": 0.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0021, "vega": 0.0022, "theta": -0.0032, "rho": -0.0086, "theo": 47.7984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "NYT261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.138, "open_interest": 1.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0016, "vega": 0.006, "theta": -0.0048, "rho": 0.0007, "theo": 0.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-04-24T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT261218P00125000", "bid": 51.1, "bid_size": 8.0, "ask": 54.9, "ask_size": 8.0, "iv": 0.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0014, "vega": 0.0014, "theta": -0.0004, "rho": 0.0, "theo": 52.795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0499992370606}, {"option": "NYT270115C00040000", "bid": 30.3, "bid_size": 9.0, "ask": 34.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.984, "gamma": 0.0022, "vega": 0.011, "theta": -0.0037, "rho": 0.0266, "theo": 32.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-26T10:58:36", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "NYT270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 87.0, "iv": 0.9491, "open_interest": 8.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.002, "vega": 0.0139, "theta": -0.007, "rho": -0.0026, "theo": 0.1547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "NYT270115C00045000", "bid": 25.4, "bid_size": 9.0, "ask": 29.1, "ask_size": 9.0, "iv": 0.5388, "open_interest": 3.0, "volume": 0.0, "delta": 0.9737, "gamma": 0.0034, "vega": 0.0173, "theta": -0.006, "rho": 0.0368, "theo": 27.3508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.65, "last_trade_time": "2026-09-28T10:59:20", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "NYT270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 116.0, "iv": 0.8827, "open_interest": 6.0, "volume": 0.0, "delta": -0.0281, "gamma": 0.0034, "vega": 0.0201, "theta": -0.0089, "rho": -0.004, "theo": 0.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT270115C00050000", "bid": 20.5, "bid_size": 11.0, "ask": 23.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.0056, "vega": 0.0264, "theta": -0.0088, "rho": 0.0482, "theo": 22.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "NYT270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 115.0, "iv": 0.6189, "open_interest": 44.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0056, "vega": 0.0292, "theta": -0.0113, "rho": -0.0063, "theo": 0.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T09:34:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "NYT270115C00055000", "bid": 15.6, "bid_size": 13.0, "ask": 18.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.93, "gamma": 0.0095, "vega": 0.0393, "theta": -0.0122, "rho": 0.0587, "theo": 17.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.24, "last_trade_time": "2026-09-23T10:28:17", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "NYT270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 100.0, "iv": 0.4883, "open_interest": 39.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0096, "vega": 0.0426, "theta": -0.0143, "rho": -0.0101, "theo": 0.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T11:40:01", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "NYT270115C00057500", "bid": 13.4, "bid_size": 12.0, "ask": 16.4, "ask_size": 11.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": 0.9093, "gamma": 0.0124, "vega": 0.049, "theta": -0.0142, "rho": 0.0642, "theo": 15.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "NYT270115P00057500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 57.0, "iv": 0.4355, "open_interest": 1.0, "volume": 0.0, "delta": -0.0929, "gamma": 0.0125, "vega": 0.0517, "theta": -0.0161, "rho": -0.013, "theo": 0.6083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-01T12:17:38", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "NYT270115C00060000", "bid": 10.9, "bid_size": 55.0, "ask": 13.6, "ask_size": 27.0, "iv": 0.2112, "open_interest": 37.0, "volume": 0.0, "delta": 0.8814, "gamma": 0.0163, "vega": 0.0604, "theta": -0.0165, "rho": 0.0688, "theo": 12.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-11-05T12:00:39", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "NYT270115P00060000", "bid": 0.05, "bid_size": 55.0, "ask": 1.65, "ask_size": 71.0, "iv": 0.4063, "open_interest": 13.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0165, "vega": 0.0627, "theta": -0.0181, "rho": -0.0168, "theo": 0.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-10-13T09:32:15", "percent_change": 0.0, "prev_day_close": 1.65000005066395}, {"option": "NYT270115C00062500", "bid": 8.7, "bid_size": 59.0, "ask": 11.2, "ask_size": 22.0, "iv": 0.2413, "open_interest": 26.0, "volume": 0.0, "delta": 0.8429, "gamma": 0.0215, "vega": 0.0736, "theta": -0.0189, "rho": 0.0721, "theo": 10.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-04T11:22:07", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "NYT270115P00062500", "bid": 0.15, "bid_size": 57.0, "ask": 2.25, "ask_size": 180.0, "iv": 0.3883, "open_interest": 76.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0216, "vega": 0.0756, "theta": -0.0202, "rho": -0.0221, "theo": 1.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-01T13:35:46", "percent_change": 0.0, "prev_day_close": 1.97499999403954}, {"option": "NYT270115C00065000", "bid": 6.6, "bid_size": 73.0, "ask": 9.1, "ask_size": 26.0, "iv": 0.2547, "open_interest": 32.0, "volume": 0.0, "delta": 0.7896, "gamma": 0.028, "vega": 0.0883, "theta": -0.0214, "rho": 0.0735, "theo": 8.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-10-14T12:03:43", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "NYT270115P00065000", "bid": 0.65, "bid_size": 38.0, "ask": 2.4, "ask_size": 169.0, "iv": 0.355, "open_interest": 396.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.028, "vega": 0.0902, "theta": -0.0223, "rho": -0.0294, "theo": 1.3457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T10:18:31", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NYT270115C00067500", "bid": 5.0, "bid_size": 323.0, "ask": 7.5, "ask_size": 127.0, "iv": 0.288, "open_interest": 364.0, "volume": 0.0, "delta": 0.7168, "gamma": 0.0354, "vega": 0.1033, "theta": -0.0237, "rho": 0.0715, "theo": 6.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T13:36:49", "percent_change": 0.0, "prev_day_close": 3.62499988079071}, {"option": "NYT270115P00067500", "bid": 1.2, "bid_size": 100.0, "ask": 2.75, "ask_size": 161.0, "iv": 0.3235, "open_interest": 32.0, "volume": 0.0, "delta": -0.2872, "gamma": 0.0353, "vega": 0.105, "theta": -0.0242, "rho": -0.0392, "theo": 1.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-10-26T14:21:16", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "NYT270115C00070000", "bid": 3.4, "bid_size": 335.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.2688, "open_interest": 73.0, "volume": 0.0, "delta": 0.6218, "gamma": 0.0422, "vega": 0.1156, "theta": -0.0254, "rho": 0.0654, "theo": 4.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.05, "last_trade_time": "2026-10-26T11:07:04", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "NYT270115P00070000", "bid": 2.1, "bid_size": 39.0, "ask": 3.7, "ask_size": 137.0, "iv": 0.3192, "open_interest": 105.0, "volume": 0.0, "delta": -0.3818, "gamma": 0.0419, "vega": 0.1172, "theta": -0.0254, "rho": -0.0518, "theo": 2.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-16T10:26:36", "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "NYT270115C00072500", "bid": 2.25, "bid_size": 605.0, "ask": 3.9, "ask_size": 76.0, "iv": 0.2633, "open_interest": 52.0, "volume": 0.0, "delta": 0.5107, "gamma": 0.0458, "vega": 0.122, "theta": -0.026, "rho": 0.0564, "theo": 3.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-26T09:38:09", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "NYT270115P00072500", "bid": 3.3, "bid_size": 20.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.2721, "open_interest": 12.0, "volume": 0.0, "delta": -0.4917, "gamma": 0.0452, "vega": 0.1223, "theta": -0.0256, "rho": -0.0666, "theo": 3.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-09-21T10:12:22", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NYT270115C00075000", "bid": 2.05, "bid_size": 409.0, "ask": 3.1, "ask_size": 380.0, "iv": 0.3062, "open_interest": 87.0, "volume": 1.0, "delta": 0.4, "gamma": 0.0443, "vega": 0.1186, "theta": -0.0252, "rho": 0.0454, "theo": 2.3081, "change": 0.625, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:21:48", "percent_change": 40.9836, "prev_day_close": 1.52500000037253}, {"option": "NYT270115P00075000", "bid": 4.5, "bid_size": 121.0, "ask": 5.5, "ask_size": 130.0, "iv": 0.2687, "open_interest": 19.0, "volume": 0.0, "delta": -0.6005, "gamma": 0.0436, "vega": 0.1183, "theta": -0.0245, "rho": -0.0816, "theo": 5.1771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.05, "last_trade_time": "2026-08-05T10:34:50", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "NYT270115C00077500", "bid": 1.3, "bid_size": 317.0, "ask": 2.75, "ask_size": 239.0, "iv": 0.3275, "open_interest": 7.0, "volume": 0.0, "delta": 0.3064, "gamma": 0.0391, "vega": 0.108, "theta": -0.0235, "rho": 0.0357, "theo": 1.6332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-08T09:37:09", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "NYT270115P00077500", "bid": 6.0, "bid_size": 71.0, "ask": 8.2, "ask_size": 60.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0385, "vega": 0.1075, "theta": -0.0226, "rho": -0.0945, "theo": 6.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "NYT270115C00080000", "bid": 0.15, "bid_size": 336.0, "ask": 2.4, "ask_size": 167.0, "iv": 0.313, "open_interest": 46.0, "volume": 0.0, "delta": 0.2348, "gamma": 0.0327, "vega": 0.095, "theta": -0.0214, "rho": 0.0277, "theo": 1.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-09-21T12:43:24", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "NYT270115P00080000", "bid": 7.6, "bid_size": 20.0, "ask": 10.8, "ask_size": 40.0, "iv": 0.3205, "open_interest": 2.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.0323, "vega": 0.0943, "theta": -0.0202, "rho": -0.1051, "theo": 9.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.71, "last_trade_time": "2026-07-28T15:55:49", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "NYT270115C00082500", "bid": 0.2, "bid_size": 166.0, "ask": 1.65, "ask_size": 74.0, "iv": 0.3224, "open_interest": 11.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0268, "vega": 0.0822, "theta": -0.0193, "rho": 0.0217, "theo": 0.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-18T13:51:54", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "NYT270115P00082500", "bid": 9.9, "bid_size": 17.0, "ask": 12.3, "ask_size": 31.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": -0.8142, "gamma": 0.0264, "vega": 0.0814, "theta": -0.0179, "rho": -0.1139, "theo": 11.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "NYT270115C00085000", "bid": 0.4, "bid_size": 58.0, "ask": 0.75, "ask_size": 51.0, "iv": 0.3166, "open_interest": 33.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0218, "vega": 0.0707, "theta": -0.0174, "rho": 0.0173, "theo": 0.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T11:32:16", "percent_change": 0.0, "prev_day_close": 0.375000007450581}, {"option": "NYT270115P00085000", "bid": 12.1, "bid_size": 21.0, "ask": 15.2, "ask_size": 17.0, "iv": 0.3528, "open_interest": 0.0, "volume": 0.0, "delta": -0.8518, "gamma": 0.0216, "vega": 0.07, "theta": -0.0158, "rho": -0.1215, "theo": 13.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "NYT270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 79.0, "iv": 0.4422, "open_interest": 6.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0147, "vega": 0.0528, "theta": -0.0142, "rho": 0.0116, "theo": 0.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T14:27:22", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "NYT270115P00090000", "bid": 16.4, "bid_size": 8.0, "ask": 20.0, "ask_size": 12.0, "iv": 0.358, "open_interest": 0.0, "volume": 0.0, "delta": -0.9002, "gamma": 0.0146, "vega": 0.0523, "theta": -0.012, "rho": -0.1329, "theo": 18.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "NYT270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 64.0, "iv": 0.4929, "open_interest": 2.0, "volume": 0.0, "delta": 0.0667, "gamma": 0.0103, "vega": 0.0405, "theta": -0.0118, "rho": 0.0082, "theo": 0.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-09-11T09:30:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NYT270115P00095000", "bid": 21.1, "bid_size": 12.0, "ask": 24.9, "ask_size": 12.0, "iv": 0.3772, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0105, "vega": 0.0399, "theta": -0.0093, "rho": -0.1345, "theo": 23.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "NYT270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 87.0, "iv": 0.5177, "open_interest": 1.0, "volume": 0.0, "delta": 0.049, "gamma": 0.0075, "vega": 0.0318, "theta": -0.0099, "rho": 0.006, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-04T14:38:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "NYT270115P00100000", "bid": 26.1, "bid_size": 8.0, "ask": 29.9, "ask_size": 8.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.0082, "vega": 0.0309, "theta": -0.0075, "rho": -0.1218, "theo": 27.9809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "NYT270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 89.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0056, "vega": 0.0254, "theta": -0.0084, "rho": 0.0046, "theo": 0.1918, "change": 0.0, "open": 0.0, "high": 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": "NYT270115P00105000", "bid": 31.1, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.5007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9627, "gamma": 0.0068, "vega": 0.0234, "theta": -0.0064, "rho": -0.096, "theo": 32.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "NYT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 78.0, "iv": 0.6013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0044, "vega": 0.0208, "theta": -0.0073, "rho": 0.0036, "theo": 0.153, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NYT270115P00110000", "bid": 36.1, "bid_size": 8.0, "ask": 39.9, "ask_size": 8.0, "iv": 0.5564, "open_interest": 0.0, "volume": 0.0, "delta": -0.9742, "gamma": 0.0058, "vega": 0.0173, "theta": -0.0056, "rho": -0.0727, "theo": 37.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "NYT270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 73.0, "iv": 0.7437, "open_interest": 0.0, "volume": 0.0, "delta": 0.0235, "gamma": 0.0034, "vega": 0.0173, "theta": -0.0063, "rho": 0.0029, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "NYT270115P00115000", "bid": 41.1, "bid_size": 8.0, "ask": 44.9, "ask_size": 8.0, "iv": 0.6086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0049, "vega": 0.0112, "theta": -0.0046, "rho": -0.0456, "theo": 42.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "NYT270416C00040000", "bid": 30.4, "bid_size": 8.0, "ask": 34.1, "ask_size": 8.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0027, "vega": 0.0203, "theta": -0.0002, "rho": 0.0511, "theo": 32.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "NYT270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0026, "vega": 0.03, "theta": -0.0046, "rho": -0.0093, "theo": 0.2765, "change": 0.0, "open": 0.0, "high": 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": "NYT270416C00045000", "bid": 25.5, "bid_size": 14.0, "ask": 29.0, "ask_size": 11.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": 0.9606, "gamma": 0.0045, "vega": 0.0353, "theta": -0.0027, "rho": 0.0764, "theo": 27.458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "NYT270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 63.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0043, "vega": 0.0447, "theta": -0.0063, "rho": -0.0151, "theo": 0.4387, "change": 0.0, "open": 0.0, "high": 0.0, "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": "NYT270416C00050000", "bid": 20.8, "bid_size": 13.0, "ask": 23.9, "ask_size": 12.0, "iv": 0.3346, "open_interest": 1.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0072, "vega": 0.0583, "theta": -0.0056, "rho": 0.1081, "theo": 22.7171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.25, "last_trade_time": "2026-09-03T15:45:10", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "NYT270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 48.0, "iv": 0.4864, "open_interest": 3.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0069, "vega": 0.0652, "theta": -0.0084, "rho": -0.0245, "theo": 0.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T09:30:16", "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "NYT270416C00055000", "bid": 16.6, "bid_size": 11.0, "ask": 19.3, "ask_size": 12.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8858, "gamma": 0.0111, "vega": 0.0873, "theta": -0.0089, "rho": 0.1318, "theo": 18.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "NYT270416P00055000", "bid": 0.15, "bid_size": 71.0, "ask": 2.8, "ask_size": 56.0, "iv": 0.4204, "open_interest": 4.0, "volume": 0.0, "delta": -0.1153, "gamma": 0.0106, "vega": 0.0923, "theta": -0.0109, "rho": -0.0392, "theo": 1.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.28, "last_trade_time": "2026-11-02T15:24:16", "percent_change": 0.0, "prev_day_close": 1.75000002980232}, {"option": "NYT270416C00057500", "bid": 14.4, "bid_size": 15.0, "ask": 17.2, "ask_size": 15.0, "iv": 0.3504, "open_interest": 1.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0134, "vega": 0.1022, "theta": -0.0105, "rho": 0.144, "theo": 15.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-30T12:13:43", "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NYT270416P00057500", "bid": 0.4, "bid_size": 74.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": -0.1451, "gamma": 0.013, "vega": 0.1079, "theta": -0.0122, "rho": -0.0495, "theo": 1.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "NYT270416C00060000", "bid": 12.1, "bid_size": 86.0, "ask": 15.5, "ask_size": 52.0, "iv": 0.3463, "open_interest": 5.0, "volume": 0.0, "delta": 0.8169, "gamma": 0.0161, "vega": 0.1206, "theta": -0.0122, "rho": 0.1528, "theo": 13.8915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-06T11:35:24", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NYT270416P00060000", "bid": 0.5, "bid_size": 99.0, "ask": 3.5, "ask_size": 76.0, "iv": 0.3668, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.0157, "vega": 0.1244, "theta": -0.0136, "rho": -0.062, "theo": 1.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "NYT270416C00062500", "bid": 10.2, "bid_size": 57.0, "ask": 13.5, "ask_size": 24.0, "iv": 0.3364, "open_interest": 8.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0188, "vega": 0.1388, "theta": -0.0138, "rho": 0.157, "theo": 11.9165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.7, "last_trade_time": "2026-09-23T15:55:39", "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "NYT270416P00062500", "bid": 1.7, "bid_size": 28.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.3694, "open_interest": 2.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.0185, "vega": 0.1412, "theta": -0.0149, "rho": -0.077, "theo": 2.3474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.66, "last_trade_time": "2026-11-04T15:29:04", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "NYT270416C00065000", "bid": 8.7, "bid_size": 74.0, "ask": 11.6, "ask_size": 28.0, "iv": 0.3348, "open_interest": 18.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0215, "vega": 0.1554, "theta": -0.0152, "rho": 0.1566, "theo": 10.0791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-11-04T13:15:57", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "NYT270416P00065000", "bid": 2.3, "bid_size": 73.0, "ask": 3.7, "ask_size": 64.0, "iv": 0.3308, "open_interest": 24.0, "volume": 0.0, "delta": -0.2765, "gamma": 0.0213, "vega": 0.157, "theta": -0.016, "rho": -0.0948, "theo": 2.9903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-11-04T15:28:34", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "NYT270416C00067500", "bid": 7.2, "bid_size": 364.0, "ask": 9.6, "ask_size": 91.0, "iv": 0.3208, "open_interest": 15.0, "volume": 0.0, "delta": 0.661, "gamma": 0.024, "vega": 0.1695, "theta": -0.0163, "rho": 0.1515, "theo": 8.4045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T14:33:55", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "NYT270416P00067500", "bid": 3.2, "bid_size": 73.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.3097, "open_interest": 1.0, "volume": 0.0, "delta": -0.3346, "gamma": 0.0238, "vega": 0.1705, "theta": -0.0168, "rho": -0.115, "theo": 3.7933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-09-22T11:51:54", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "NYT270416C00070000", "bid": 5.6, "bid_size": 407.0, "ask": 8.3, "ask_size": 100.0, "iv": 0.316, "open_interest": 13.0, "volume": 0.0, "delta": 0.5968, "gamma": 0.0259, "vega": 0.1796, "theta": -0.0171, "rho": 0.1424, "theo": 6.9142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T13:15:57", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "NYT270416P00070000", "bid": 4.0, "bid_size": 161.0, "ask": 5.2, "ask_size": 136.0, "iv": 0.3041, "open_interest": 43.0, "volume": 4.0, "delta": -0.3981, "gamma": 0.0257, "vega": 0.1802, "theta": -0.0173, "rho": -0.1369, "theo": 4.7785, "change": -2.22, "open": 4.6, "high": 4.6, "low": 4.58, "tick": "no_change", "last_trade_price": 4.58, "last_trade_time": "2026-11-09T15:51:13", "percent_change": -32.6471, "prev_day_close": 6.79999995231628}, {"option": "NYT270416C00072500", "bid": 4.0, "bid_size": 431.0, "ask": 7.0, "ask_size": 95.0, "iv": 0.3024, "open_interest": 2.0, "volume": 0.0, "delta": 0.5297, "gamma": 0.0271, "vega": 0.1848, "theta": -0.0175, "rho": 0.1302, "theo": 5.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.08, "last_trade_time": "2026-10-19T14:09:43", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "NYT270416P00072500", "bid": 5.0, "bid_size": 85.0, "ask": 7.8, "ask_size": 101.0, "iv": 0.3328, "open_interest": 6.0, "volume": 0.0, "delta": -0.4646, "gamma": 0.0269, "vega": 0.1851, "theta": -0.0174, "rho": -0.1594, "theo": 5.9601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-10-16T10:29:26", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "NYT270416C00075000", "bid": 3.2, "bid_size": 159.0, "ask": 6.1, "ask_size": 51.0, "iv": 0.3125, "open_interest": 12.0, "volume": 0.0, "delta": 0.4626, "gamma": 0.0273, "vega": 0.1848, "theta": -0.0175, "rho": 0.1163, "theo": 4.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-10-16T10:32:25", "percent_change": 0.0, "prev_day_close": 3.12500011920929}, {"option": "NYT270416P00075000", "bid": 5.9, "bid_size": 41.0, "ask": 8.7, "ask_size": 53.0, "iv": 0.3038, "open_interest": 5.0, "volume": 0.0, "delta": -0.5312, "gamma": 0.0272, "vega": 0.1848, "theta": -0.017, "rho": -0.1809, "theo": 7.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-31T15:57:20", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "NYT270416C00077500", "bid": 2.15, "bid_size": 165.0, "ask": 4.9, "ask_size": 43.0, "iv": 0.2989, "open_interest": 13.0, "volume": 0.0, "delta": 0.3985, "gamma": 0.0266, "vega": 0.1799, "theta": -0.017, "rho": 0.102, "theo": 3.632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-10-05T15:58:55", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "NYT270416P00077500", "bid": 7.4, "bid_size": 23.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.2845, "open_interest": 0.0, "volume": 0.0, "delta": -0.5951, "gamma": 0.0266, "vega": 0.1796, "theta": -0.0162, "rho": -0.1999, "theo": 8.913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "NYT270416C00080000", "bid": 1.45, "bid_size": 125.0, "ask": 4.5, "ask_size": 52.0, "iv": 0.3094, "open_interest": 3.0, "volume": 0.0, "delta": 0.3395, "gamma": 0.0253, "vega": 0.1722, "theta": -0.0162, "rho": 0.0891, "theo": 2.9059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-08T12:29:55", "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "NYT270416P00080000", "bid": 9.4, "bid_size": 23.0, "ask": 11.8, "ask_size": 48.0, "iv": 0.302, "open_interest": 0.0, "volume": 0.0, "delta": -0.654, "gamma": 0.0253, "vega": 0.1705, "theta": -0.0152, "rho": -0.215, "theo": 10.6573, "change": 0.0, "open": 0.0, "high": 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": "NYT270416C00085000", "bid": 0.8, "bid_size": 157.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.3186, "open_interest": 22.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0212, "vega": 0.1471, "theta": -0.0141, "rho": 0.0641, "theo": 1.8745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.04, "last_trade_time": "2026-11-05T14:55:42", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "NYT270416P00085000", "bid": 13.5, "bid_size": 15.0, "ask": 16.1, "ask_size": 24.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": -0.7528, "gamma": 0.0216, "vega": 0.1457, "theta": -0.0125, "rho": -0.2329, "theo": 14.5663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5499992370605}, {"option": "NYT270416C00090000", "bid": 0.25, "bid_size": 146.0, "ask": 1.9, "ask_size": 87.0, "iv": 0.3044, "open_interest": 39.0, "volume": 0.0, "delta": 0.1713, "gamma": 0.0168, "vega": 0.1202, "theta": -0.0118, "rho": 0.0458, "theo": 1.2341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T15:48:13", "percent_change": 0.0, "prev_day_close": 0.749999988824129}, {"option": "NYT270416P00090000", "bid": 17.2, "bid_size": 15.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.3159, "open_interest": 0.0, "volume": 0.0, "delta": -0.8256, "gamma": 0.0174, "vega": 0.117, "theta": -0.0096, "rho": -0.2338, "theo": 18.8768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "NYT270416C00095000", "bid": 0.05, "bid_size": 113.0, "ask": 2.4, "ask_size": 55.0, "iv": 0.366, "open_interest": 1.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.013, "vega": 0.0962, "theta": -0.0097, "rho": 0.0329, "theo": 0.8371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-09-04T12:40:18", "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "NYT270416P00095000", "bid": 22.4, "bid_size": 14.0, "ask": 25.1, "ask_size": 14.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0136, "vega": 0.0916, "theta": -0.0068, "rho": -0.2278, "theo": 23.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "NYT270416C00100000", "bid": 0.2, "bid_size": 43.0, "ask": 0.8, "ask_size": 17.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.0886, "gamma": 0.01, "vega": 0.0765, "theta": -0.0079, "rho": 0.0239, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "NYT270416P00100000", "bid": 26.1, "bid_size": 13.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.0109, "vega": 0.0702, "theta": -0.0046, "rho": -0.2107, "theo": 28.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "NYT270416C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 56.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": 0.0654, "gamma": 0.0076, "vega": 0.061, "theta": -0.0064, "rho": 0.0177, "theo": 0.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "NYT270416P00105000", "bid": 31.1, "bid_size": 8.0, "ask": 34.9, "ask_size": 8.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0094, "vega": 0.0514, "theta": -0.0031, "rho": -0.1736, "theo": 32.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "NYT280121C00035000", "bid": 36.0, "bid_size": 22.0, "ask": 40.5, "ask_size": 22.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0022, "vega": 0.0536, "theta": 0.0, "rho": 0.2654, "theo": 37.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "NYT280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.5427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0022, "vega": 0.0565, "theta": -0.0026, "rho": -0.0317, "theo": 0.4762, "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": 1.375}, {"option": "NYT280121C00040000", "bid": 31.5, "bid_size": 14.0, "ask": 35.1, "ask_size": 12.0, "iv": 0.3758, "open_interest": 2.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0034, "vega": 0.0822, "theta": 0.0, "rho": 0.3571, "theo": 33.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-11-04T13:22:47", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "NYT280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 41.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0034, "vega": 0.0832, "theta": -0.0036, "rho": -0.0511, "theo": 0.7915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "NYT280121C00045000", "bid": 27.0, "bid_size": 21.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.3635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0049, "vega": 0.1139, "theta": -0.0013, "rho": 0.4098, "theo": 29.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "NYT280121P00045000", "bid": 0.1, "bid_size": 16.0, "ask": 3.1, "ask_size": 49.0, "iv": 0.4103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0798, "gamma": 0.005, "vega": 0.1162, "theta": -0.0049, "rho": -0.0786, "theo": 1.2687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "NYT280121C00050000", "bid": 23.0, "bid_size": 27.0, "ask": 27.5, "ask_size": 23.0, "iv": 0.3742, "open_interest": 0.0, "volume": 0.0, "delta": 0.878, "gamma": 0.0068, "vega": 0.1505, "theta": -0.0032, "rho": 0.4338, "theo": 25.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "NYT280121P00050000", "bid": 0.3, "bid_size": 67.0, "ask": 3.5, "ask_size": 55.0, "iv": 0.3634, "open_interest": 0.0, "volume": 0.0, "delta": -0.118, "gamma": 0.007, "vega": 0.1544, "theta": -0.0062, "rho": -0.115, "theo": 1.9644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "NYT280121C00055000", "bid": 19.5, "bid_size": 31.0, "ask": 23.9, "ask_size": 21.0, "iv": 0.3727, "open_interest": 0.0, "volume": 0.0, "delta": 0.8301, "gamma": 0.0089, "vega": 0.1894, "theta": -0.0051, "rho": 0.441, "theo": 21.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "NYT280121P00055000", "bid": 1.5, "bid_size": 64.0, "ask": 4.0, "ask_size": 61.0, "iv": 0.3456, "open_interest": 0.0, "volume": 0.0, "delta": -0.1672, "gamma": 0.0091, "vega": 0.1944, "theta": -0.0076, "rho": -0.1595, "theo": 2.9402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "NYT280121C00057500", "bid": 17.5, "bid_size": 24.0, "ask": 22.0, "ask_size": 27.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": 0.8024, "gamma": 0.0099, "vega": 0.2109, "theta": -0.006, "rho": 0.4378, "theo": 19.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "NYT280121P00057500", "bid": 2.25, "bid_size": 64.0, "ask": 4.7, "ask_size": 55.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": -0.1957, "gamma": 0.0102, "vega": 0.2143, "theta": -0.0083, "rho": -0.1864, "theo": 3.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-21T12:49:09", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "NYT280121C00060000", "bid": 16.0, "bid_size": 29.0, "ask": 20.2, "ask_size": 30.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.7724, "gamma": 0.011, "vega": 0.2303, "theta": -0.0069, "rho": 0.433, "theo": 17.9207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "NYT280121P00060000", "bid": 3.3, "bid_size": 49.0, "ask": 5.3, "ask_size": 61.0, "iv": 0.3479, "open_interest": 1.0, "volume": 0.0, "delta": -0.2268, "gamma": 0.0114, "vega": 0.2331, "theta": -0.0089, "rho": -0.2138, "theo": 4.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-10-21T12:49:09", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "NYT280121C00062500", "bid": 14.5, "bid_size": 31.0, "ask": 19.0, "ask_size": 35.0, "iv": 0.3588, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.012, "vega": 0.2469, "theta": -0.0077, "rho": 0.4253, "theo": 16.3348, "change": 0.0, "open": 0.0, "high": 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": "NYT280121P00062500", "bid": 2.55, "bid_size": 15.0, "ask": 7.5, "ask_size": 50.0, "iv": 0.3408, "open_interest": 0.0, "volume": 0.0, "delta": -0.2602, "gamma": 0.0124, "vega": 0.251, "theta": -0.0094, "rho": -0.24, "theo": 5.0538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "NYT280121C00065000", "bid": 13.0, "bid_size": 46.0, "ask": 16.3, "ask_size": 30.0, "iv": 0.3311, "open_interest": 0.0, "volume": 0.0, "delta": 0.7064, "gamma": 0.0129, "vega": 0.2634, "theta": -0.0084, "rho": 0.4146, "theo": 14.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "NYT280121P00065000", "bid": 3.5, "bid_size": 64.0, "ask": 7.3, "ask_size": 54.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0134, "vega": 0.2666, "theta": -0.0099, "rho": -0.2726, "theo": 5.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "NYT280121C00067500", "bid": 11.5, "bid_size": 55.0, "ask": 15.7, "ask_size": 54.0, "iv": 0.3409, "open_interest": 1.0, "volume": 0.0, "delta": 0.6713, "gamma": 0.0137, "vega": 0.2762, "theta": -0.009, "rho": 0.4026, "theo": 13.4508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-22T12:19:14", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "NYT280121P00067500", "bid": 4.8, "bid_size": 42.0, "ask": 9.5, "ask_size": 48.0, "iv": 0.3422, "open_interest": 0.0, "volume": 0.0, "delta": -0.3327, "gamma": 0.0144, "vega": 0.2796, "theta": -0.0103, "rho": -0.2986, "theo": 6.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "NYT280121C00070000", "bid": 10.0, "bid_size": 59.0, "ask": 14.3, "ask_size": 45.0, "iv": 0.3326, "open_interest": 4.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0143, "vega": 0.2881, "theta": -0.0095, "rho": 0.3871, "theo": 12.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-05T12:19:16", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "NYT280121P00070000", "bid": 6.8, "bid_size": 41.0, "ask": 9.5, "ask_size": 63.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.3709, "gamma": 0.0152, "vega": 0.2903, "theta": -0.0106, "rho": -0.3287, "theo": 8.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "NYT280121C00072500", "bid": 9.0, "bid_size": 67.0, "ask": 13.3, "ask_size": 52.0, "iv": 0.337, "open_interest": 0.0, "volume": 0.0, "delta": 0.5987, "gamma": 0.0149, "vega": 0.2969, "theta": -0.0099, "rho": 0.3713, "theo": 10.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "NYT280121P00072500", "bid": 7.6, "bid_size": 50.0, "ask": 10.8, "ask_size": 48.0, "iv": 0.3277, "open_interest": 0.0, "volume": 0.0, "delta": -0.4101, "gamma": 0.0159, "vega": 0.298, "theta": -0.0109, "rho": -0.356, "theo": 9.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "NYT280121C00075000", "bid": 7.5, "bid_size": 55.0, "ask": 12.3, "ask_size": 16.0, "iv": 0.3299, "open_interest": 1.0, "volume": 0.0, "delta": 0.5622, "gamma": 0.0152, "vega": 0.3028, "theta": -0.0102, "rho": 0.3534, "theo": 9.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-18T09:34:16", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "NYT280121P00075000", "bid": 8.0, "bid_size": 53.0, "ask": 13.0, "ask_size": 44.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.4496, "gamma": 0.0164, "vega": 0.3021, "theta": -0.011, "rho": -0.3763, "theo": 10.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4500002861023}, {"option": "NYT280121C00077500", "bid": 6.5, "bid_size": 92.0, "ask": 9.9, "ask_size": 76.0, "iv": 0.3056, "open_interest": 0.0, "volume": 0.0, "delta": 0.526, "gamma": 0.0155, "vega": 0.3062, "theta": -0.0104, "rho": 0.3355, "theo": 8.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "NYT280121P00077500", "bid": 9.6, "bid_size": 122.0, "ask": 12.7, "ask_size": 88.0, "iv": 0.2983, "open_interest": 0.0, "volume": 0.0, "delta": -0.4893, "gamma": 0.0169, "vega": 0.3045, "theta": -0.0111, "rho": -0.403, "theo": 12.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "NYT280121C00080000", "bid": 7.0, "bid_size": 283.0, "ask": 8.9, "ask_size": 87.0, "iv": 0.326, "open_interest": 7.0, "volume": 1.0, "delta": 0.4906, "gamma": 0.0156, "vega": 0.3071, "theta": -0.0105, "rho": 0.3163, "theo": 7.9595, "change": 1.25, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T12:06:12", "percent_change": 20.0, "prev_day_close": 6.25}, {"option": "NYT280121P00080000", "bid": 12.9, "bid_size": 22.0, "ask": 14.0, "ask_size": 65.0, "iv": 0.3225, "open_interest": 0.0, "volume": 18.0, "delta": -0.5288, "gamma": 0.0172, "vega": 0.3015, "theta": -0.011, "rho": -0.4135, "theo": 13.5639, "change": -2.26, "open": 14.0, "high": 14.0, "low": 13.6, "tick": "down", "last_trade_price": 13.79, "last_trade_time": "2026-11-09T15:32:12", "percent_change": -14.081, "prev_day_close": 16.0500001907349}, {"option": "NYT280121C00085000", "bid": 4.0, "bid_size": 286.0, "ask": 7.0, "ask_size": 29.0, "iv": 0.2951, "open_interest": 19.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0154, "vega": 0.3021, "theta": -0.0104, "rho": 0.2785, "theo": 6.3886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T13:28:05", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "NYT280121P00085000", "bid": 14.5, "bid_size": 75.0, "ask": 17.5, "ask_size": 68.0, "iv": 0.2931, "open_interest": 0.0, "volume": 0.0, "delta": -0.6058, "gamma": 0.0175, "vega": 0.2889, "theta": -0.0107, "rho": -0.4378, "theo": 16.8999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "NYT280121C00090000", "bid": 3.0, "bid_size": 109.0, "ask": 5.8, "ask_size": 24.0, "iv": 0.299, "open_interest": 13.0, "volume": 0.0, "delta": 0.3612, "gamma": 0.0148, "vega": 0.2897, "theta": -0.0101, "rho": 0.242, "theo": 5.1152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-04T10:26:56", "percent_change": 0.0, "prev_day_close": 3.72500002384186}, {"option": "NYT280121P00090000", "bid": 18.5, "bid_size": 33.0, "ask": 23.0, "ask_size": 47.0, "iv": 0.3304, "open_interest": 0.0, "volume": 0.0, "delta": -0.6786, "gamma": 0.0174, "vega": 0.2658, "theta": -0.0101, "rho": -0.4442, "theo": 20.5808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "NYT280121C00095000", "bid": 2.0, "bid_size": 136.0, "ask": 5.2, "ask_size": 54.0, "iv": 0.3055, "open_interest": 6.0, "volume": 0.0, "delta": 0.3063, "gamma": 0.0138, "vega": 0.272, "theta": -0.0095, "rho": 0.2083, "theo": 4.0932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-10-22T15:12:41", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "NYT280121P00095000", "bid": 22.6, "bid_size": 15.0, "ask": 27.0, "ask_size": 31.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": -0.7459, "gamma": 0.0169, "vega": 0.2364, "theta": -0.0092, "rho": -0.4258, "theo": 24.564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "NYT280121C00100000", "bid": 1.0, "bid_size": 143.0, "ask": 4.8, "ask_size": 45.0, "iv": 0.3091, "open_interest": 5.0, "volume": 0.0, "delta": 0.2585, "gamma": 0.0127, "vega": 0.2511, "theta": -0.0088, "rho": 0.1779, "theo": 3.2784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-10-22T15:52:45", "percent_change": 0.0, "prev_day_close": 2.47499999403954}, {"option": "NYT280121P00100000", "bid": 27.0, "bid_size": 15.0, "ask": 31.0, "ask_size": 24.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": -0.8077, "gamma": 0.0164, "vega": 0.1992, "theta": -0.0083, "rho": -0.3915, "theo": 28.8087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1500005722046}, {"option": "NYT280121C00105000", "bid": 0.3, "bid_size": 112.0, "ask": 4.2, "ask_size": 52.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.2174, "gamma": 0.0115, "vega": 0.2287, "theta": -0.0081, "rho": 0.1511, "theo": 2.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "NYT280121P00105000", "bid": 32.1, "bid_size": 12.0, "ask": 35.2, "ask_size": 12.0, "iv": 0.3483, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0166, "vega": 0.1551, "theta": -0.0078, "rho": -0.3196, "theo": 33.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.0499992370606}, {"option": "NYT290119C00035000", "bid": 37.0, "bid_size": 12.0, "ask": 40.8, "ask_size": 11.0, "iv": 0.3792, "open_interest": 0.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0026, "vega": 0.1137, "theta": 0.0, "rho": 0.5512, "theo": 39.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7000007629394}, {"option": "NYT290119P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.504, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0027, "vega": 0.1186, "theta": -0.0029, "rho": -0.1113, "theo": 1.3231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "NYT290119C00040000", "bid": 33.0, "bid_size": 15.0, "ask": 37.5, "ask_size": 12.0, "iv": 0.3903, "open_interest": 0.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0036, "vega": 0.1497, "theta": 0.0, "rho": 0.6378, "theo": 35.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7500009536743}, {"option": "NYT290119P00040000", "bid": 0.15, "bid_size": 11.0, "ask": 3.4, "ask_size": 14.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.0808, "gamma": 0.0037, "vega": 0.1557, "theta": -0.0036, "rho": -0.1558, "theo": 1.9328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "NYT290119C00045000", "bid": 29.5, "bid_size": 13.0, "ask": 34.0, "ask_size": 13.0, "iv": 0.3893, "open_interest": 3.0, "volume": 0.0, "delta": 0.8885, "gamma": 0.0046, "vega": 0.1896, "theta": -0.0006, "rho": 0.6773, "theo": 31.6423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-09-28T10:59:20", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "NYT290119P00045000", "bid": 0.7, "bid_size": 39.0, "ask": 3.6, "ask_size": 49.0, "iv": 0.3526, "open_interest": 0.0, "volume": 0.0, "delta": -0.1107, "gamma": 0.0048, "vega": 0.1959, "theta": -0.0044, "rho": -0.2106, "theo": 2.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "NYT290119C00050000", "bid": 26.0, "bid_size": 26.0, "ask": 30.3, "ask_size": 14.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.8537, "gamma": 0.0058, "vega": 0.2313, "theta": -0.0019, "rho": 0.6998, "theo": 28.1362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "NYT290119P00050000", "bid": 1.55, "bid_size": 36.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": -0.147, "gamma": 0.0061, "vega": 0.2379, "theta": -0.0051, "rho": -0.2757, "theo": 3.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "NYT290119C00055000", "bid": 22.5, "bid_size": 14.0, "ask": 27.4, "ask_size": 15.0, "iv": 0.3647, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0071, "vega": 0.2724, "theta": -0.0031, "rho": 0.7083, "theo": 24.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "NYT290119P00055000", "bid": 3.0, "bid_size": 12.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0074, "vega": 0.2781, "theta": -0.0058, "rho": -0.3431, "theo": 5.04, "change": 0.0, "open": 0.0, "high": 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": "NYT290119C00057500", "bid": 21.5, "bid_size": 22.0, "ask": 24.5, "ask_size": 11.0, "iv": 0.3461, "open_interest": 2.0, "volume": 0.0, "delta": 0.792, "gamma": 0.0076, "vega": 0.2929, "theta": -0.0036, "rho": 0.7067, "theo": 23.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.4, "last_trade_time": "2026-09-23T15:22:38", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "NYT290119P00057500", "bid": 3.8, "bid_size": 11.0, "ask": 7.7, "ask_size": 15.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0081, "vega": 0.2982, "theta": -0.0062, "rho": -0.3813, "theo": 5.7861, "change": 0.0, "open": 0.0, "high": 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": "NYT290119C00060000", "bid": 19.5, "bid_size": 18.0, "ask": 24.3, "ask_size": 14.0, "iv": 0.3548, "open_interest": 0.0, "volume": 0.0, "delta": 0.7693, "gamma": 0.0082, "vega": 0.3104, "theta": -0.0041, "rho": 0.7042, "theo": 21.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "NYT290119P00060000", "bid": 4.7, "bid_size": 11.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": -0.2372, "gamma": 0.0088, "vega": 0.3162, "theta": -0.0065, "rho": -0.4184, "theo": 6.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5499997138977}, {"option": "NYT290119C00062500", "bid": 18.5, "bid_size": 22.0, "ask": 22.5, "ask_size": 20.0, "iv": 0.3513, "open_interest": 0.0, "volume": 0.0, "delta": 0.7456, "gamma": 0.0088, "vega": 0.3256, "theta": -0.0046, "rho": 0.7031, "theo": 20.4576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "NYT290119P00062500", "bid": 5.3, "bid_size": 11.0, "ask": 9.3, "ask_size": 14.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0094, "vega": 0.3337, "theta": -0.0068, "rho": -0.4561, "theo": 7.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NYT290119C00065000", "bid": 17.0, "bid_size": 68.0, "ask": 21.5, "ask_size": 57.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": 0.7213, "gamma": 0.0093, "vega": 0.3434, "theta": -0.0051, "rho": 0.6894, "theo": 19.1244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "NYT290119P00065000", "bid": 6.0, "bid_size": 15.0, "ask": 11.0, "ask_size": 35.0, "iv": 0.3478, "open_interest": 0.0, "volume": 0.0, "delta": -0.2899, "gamma": 0.0101, "vega": 0.349, "theta": -0.007, "rho": -0.494, "theo": 8.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "NYT290119C00067500", "bid": 16.0, "bid_size": 63.0, "ask": 19.7, "ask_size": 38.0, "iv": 0.3437, "open_interest": 1.0, "volume": 0.0, "delta": 0.6964, "gamma": 0.0098, "vega": 0.3567, "theta": -0.0055, "rho": 0.6814, "theo": 17.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.22, "last_trade_time": "2026-09-30T14:50:47", "percent_change": 0.0, "prev_day_close": 15.4000000953674}, {"option": "NYT290119P00067500", "bid": 7.3, "bid_size": 12.0, "ask": 11.8, "ask_size": 14.0, "iv": 0.345, "open_interest": 0.0, "volume": 0.0, "delta": -0.3177, "gamma": 0.0107, "vega": 0.3627, "theta": -0.0073, "rho": -0.5281, "theo": 9.5098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "NYT290119C00070000", "bid": 14.5, "bid_size": 67.0, "ask": 19.1, "ask_size": 57.0, "iv": 0.3451, "open_interest": 3.0, "volume": 0.0, "delta": 0.6711, "gamma": 0.0102, "vega": 0.37, "theta": -0.0058, "rho": 0.666, "theo": 16.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-04T10:36:52", "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "NYT290119P00070000", "bid": 8.3, "bid_size": 13.0, "ask": 13.0, "ask_size": 17.0, "iv": 0.3417, "open_interest": 0.0, "volume": 0.0, "delta": -0.3464, "gamma": 0.0113, "vega": 0.3743, "theta": -0.0075, "rho": -0.5684, "theo": 10.6355, "change": 0.0, "open": 0.0, "high": 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": "NYT290119C00072500", "bid": 13.5, "bid_size": 66.0, "ask": 18.0, "ask_size": 53.0, "iv": 0.3447, "open_interest": 1.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0105, "vega": 0.3806, "theta": -0.0062, "rho": 0.6518, "theo": 15.5307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-09-24T09:31:39", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "NYT290119P00072500", "bid": 9.5, "bid_size": 17.0, "ask": 14.5, "ask_size": 23.0, "iv": 0.3432, "open_interest": 0.0, "volume": 0.0, "delta": -0.3758, "gamma": 0.0119, "vega": 0.3837, "theta": -0.0076, "rho": -0.5992, "theo": 11.8369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "NYT290119C00075000", "bid": 12.5, "bid_size": 75.0, "ask": 17.0, "ask_size": 67.0, "iv": 0.3442, "open_interest": 3.0, "volume": 0.0, "delta": 0.6198, "gamma": 0.0109, "vega": 0.3892, "theta": -0.0064, "rho": 0.6401, "theo": 14.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.4, "last_trade_time": "2026-10-16T10:30:53", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "NYT290119P00075000", "bid": 11.0, "bid_size": 14.0, "ask": 15.5, "ask_size": 17.0, "iv": 0.3402, "open_interest": 0.0, "volume": 0.0, "delta": -0.4058, "gamma": 0.0124, "vega": 0.3905, "theta": -0.0078, "rho": -0.6305, "theo": 13.1187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "NYT290119C00077500", "bid": 11.5, "bid_size": 80.0, "ask": 14.8, "ask_size": 31.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0111, "vega": 0.3969, "theta": -0.0067, "rho": 0.6175, "theo": 13.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "NYT290119P00077500", "bid": 12.9, "bid_size": 10.0, "ask": 15.3, "ask_size": 15.0, "iv": 0.3254, "open_interest": 0.0, "volume": 0.0, "delta": -0.4362, "gamma": 0.0129, "vega": 0.3951, "theta": -0.0079, "rho": -0.6562, "theo": 14.4764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "NYT290119C00080000", "bid": 10.5, "bid_size": 88.0, "ask": 14.4, "ask_size": 61.0, "iv": 0.3313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5689, "gamma": 0.0113, "vega": 0.4024, "theta": -0.0069, "rho": 0.6002, "theo": 12.5264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "NYT290119P00080000", "bid": 13.9, "bid_size": 5.0, "ask": 18.5, "ask_size": 22.0, "iv": 0.3406, "open_interest": 0.0, "volume": 0.0, "delta": -0.467, "gamma": 0.0134, "vega": 0.3965, "theta": -0.008, "rho": -0.6758, "theo": 15.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "NYT290119C00085000", "bid": 9.0, "bid_size": 63.0, "ask": 12.2, "ask_size": 45.0, "iv": 0.3248, "open_interest": 0.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.0116, "vega": 0.4083, "theta": -0.0071, "rho": 0.5594, "theo": 10.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "NYT290119P00085000", "bid": 17.0, "bid_size": 11.0, "ask": 21.5, "ask_size": 22.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.5293, "gamma": 0.0143, "vega": 0.3942, "theta": -0.008, "rho": -0.7131, "theo": 19.0017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "NYT290119C00090000", "bid": 7.5, "bid_size": 50.0, "ask": 11.9, "ask_size": 17.0, "iv": 0.3368, "open_interest": 0.0, "volume": 0.0, "delta": 0.4713, "gamma": 0.0117, "vega": 0.4081, "theta": -0.0072, "rho": 0.5188, "theo": 9.3467, "change": 0.0, "open": 0.0, "high": 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": "NYT290119P00090000", "bid": 20.5, "bid_size": 11.0, "ask": 24.7, "ask_size": 13.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.5921, "gamma": 0.0151, "vega": 0.3796, "theta": -0.008, "rho": -0.7229, "theo": 22.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "NYT290119C00095000", "bid": 6.0, "bid_size": 48.0, "ask": 10.3, "ask_size": 17.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.4263, "gamma": 0.0116, "vega": 0.403, "theta": -0.0072, "rho": 0.4781, "theo": 8.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "NYT290119P00095000", "bid": 24.0, "bid_size": 14.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0157, "vega": 0.3526, "theta": -0.008, "rho": -0.7009, "theo": 26.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.5, "last_trade_time": "2026-10-26T09:42:15", "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "NYT290119C00100000", "bid": 5.0, "bid_size": 87.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.3843, "gamma": 0.0113, "vega": 0.3927, "theta": -0.0071, "rho": 0.4365, "theo": 6.9626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "NYT290119P00100000", "bid": 28.0, "bid_size": 11.0, "ask": 31.9, "ask_size": 20.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.7157, "gamma": 0.0161, "vega": 0.3191, "theta": -0.0077, "rho": -0.6644, "theo": 29.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "NYT290119C00105000", "bid": 4.0, "bid_size": 49.0, "ask": 8.7, "ask_size": 19.0, "iv": 0.3331, "open_interest": 0.0, "volume": 0.0, "delta": 0.3455, "gamma": 0.0109, "vega": 0.3793, "theta": -0.0069, "rho": 0.3981, "theo": 6.0125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "NYT290119P00105000", "bid": 32.0, "bid_size": 13.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": -0.7762, "gamma": 0.0167, "vega": 0.2786, "theta": -0.0071, "rho": -0.6066, "theo": 34.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7000007629394}], "symbol": "NYT", "security_type": "stock", "exchange_id": 3, "current_price": 72.17, "price_change": 3.81, "price_change_percent": 5.5734, "bid": 69.08, "ask": 72.0, "bid_size": 100, "ask_size": 100, "open": 68.64, "high": 72.25, "low": 67.86, "close": 72.17, "prev_day_close": 68.36, "volume": 2646795, "iv30": 29.665, "iv30_change": -1.283, "iv30_change_percent": -4.1457, "seqno": 10406741590, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "NYT"}