{"timestamp": "2026-11-09 23:55:34", "data": {"options": [{"option": "OC261120C00050000", "bid": 75.0, "bid_size": 5.0, "ask": 79.0, "ask_size": 3.0, "iv": 1.9614, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 76.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.34, "last_trade_time": "2026-10-16T13:45:26", "percent_change": 0.0, "prev_day_close": 71.6000022888184}, {"option": "OC261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OC261120C00055000", "bid": 69.9, "bid_size": 6.0, "ask": 73.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 71.9851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "OC261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.0694, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T09:30:03", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OC261120C00060000", "bid": 64.9, "bid_size": 6.0, "ask": 68.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0026, "theo": 66.9859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.5500011444092}, {"option": "OC261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.787, "open_interest": 2.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-23T09:30:35", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OC261120C00065000", "bid": 59.9, "bid_size": 5.0, "ask": 63.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0064, "theo": 61.9884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "OC261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.5275, "open_interest": 3.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0022, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-30T09:43:56", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OC261120C00070000", "bid": 55.5, "bid_size": 5.0, "ask": 58.9, "ask_size": 3.0, "iv": 1.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0119, "theo": 56.9935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1999988555908}, {"option": "OC261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0033, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OC261120C00075000", "bid": 50.5, "bid_size": 6.0, "ask": 54.0, "ask_size": 3.0, "iv": 1.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0003, "vega": 0.0013, "theta": 0.0, "rho": 0.0173, "theo": 52.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.2999992370606}, {"option": "OC261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0622, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0049, "rho": -0.0001, "theo": 0.012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OC261120C00080000", "bid": 46.1, "bid_size": 17.0, "ask": 48.9, "ask_size": 7.0, "iv": 1.572, "open_interest": 0.0, "volume": 0.0, "delta": 0.9964, "gamma": 0.0004, "vega": 0.002, "theta": -0.0023, "rho": 0.023, "theo": 47.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3000011444092}, {"option": "OC261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 23.0, "iv": 1.8089, "open_interest": 8.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0004, "vega": 0.002, "theta": -0.0074, "rho": -0.0001, "theo": 0.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-09-08T10:14:11", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OC261120C00085000", "bid": 41.4, "bid_size": 11.0, "ask": 43.9, "ask_size": 7.0, "iv": 1.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0007, "vega": 0.0032, "theta": -0.0064, "rho": 0.0274, "theo": 42.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3000011444092}, {"option": "OC261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 10.0, "iv": 1.0664, "open_interest": 10.0, "volume": 10.0, "delta": -0.0049, "gamma": 0.0007, "vega": 0.0031, "theta": -0.0111, "rho": -0.0002, "theo": 0.0312, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T09:39:07", "percent_change": 10.0, "prev_day_close": 0.100000001490116}, {"option": "OC261120C00090000", "bid": 36.1, "bid_size": 13.0, "ask": 38.8, "ask_size": 7.0, "iv": 1.1949, "open_interest": 0.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0012, "vega": 0.005, "theta": -0.0125, "rho": 0.0306, "theo": 37.0606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "OC261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 1.0354, "open_interest": 12.0, "volume": 10.0, "delta": -0.0083, "gamma": 0.0012, "vega": 0.005, "theta": -0.0168, "rho": -0.0004, "theo": 0.0516, "change": -0.78, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:25:49", "percent_change": -67.8261, "prev_day_close": 1.14999997615814}, {"option": "OC261120C00095000", "bid": 31.0, "bid_size": 13.0, "ask": 34.0, "ask_size": 8.0, "iv": 1.0574, "open_interest": 1.0, "volume": 0.0, "delta": 0.9849, "gamma": 0.0021, "vega": 0.008, "theta": -0.0217, "rho": 0.0328, "theo": 32.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.96, "last_trade_time": "2026-10-16T14:24:23", "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "OC261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.8942, "open_interest": 23.0, "volume": 10.0, "delta": -0.0142, "gamma": 0.0021, "vega": 0.008, "theta": -0.0254, "rho": -0.0006, "theo": 0.0872, "change": -0.75, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:25:49", "percent_change": -65.2174, "prev_day_close": 1.14999997615814}, {"option": "OC261120C00100000", "bid": 25.4, "bid_size": 14.0, "ask": 29.0, "ask_size": 7.0, "iv": 0.7412, "open_interest": 12.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0036, "vega": 0.0129, "theta": -0.0355, "rho": 0.0343, "theo": 27.1759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.1, "last_trade_time": "2026-10-21T15:48:01", "percent_change": 0.0, "prev_day_close": 22.5499992370605}, {"option": "OC261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.6134, "open_interest": 161.0, "volume": 57.0, "delta": -0.0249, "gamma": 0.0036, "vega": 0.0129, "theta": -0.0387, "rho": -0.0011, "theo": 0.1514, "change": -0.05, "open": 0.1, "high": 0.15, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:38:35", "percent_change": -50.0, "prev_day_close": 0.100000001490116}, {"option": "OC261120C00105000", "bid": 21.4, "bid_size": 8.0, "ask": 24.1, "ask_size": 7.0, "iv": 0.8298, "open_interest": 7.0, "volume": 0.0, "delta": 0.9547, "gamma": 0.0064, "vega": 0.0208, "theta": -0.0563, "rho": 0.0352, "theo": 22.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.25, "last_trade_time": "2026-10-28T13:47:45", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "OC261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.7211, "open_interest": 27.0, "volume": 10.0, "delta": -0.0444, "gamma": 0.0064, "vega": 0.0208, "theta": -0.0589, "rho": -0.0019, "theo": 0.2717, "change": -0.265, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T09:39:07", "percent_change": -46.087, "prev_day_close": 0.5749999769032}, {"option": "OC261120C00110000", "bid": 16.8, "bid_size": 9.0, "ask": 18.9, "ask_size": 7.0, "iv": 0.6958, "open_interest": 8.0, "volume": 1.0, "delta": 0.9186, "gamma": 0.011, "vega": 0.0331, "theta": -0.0867, "rho": 0.0353, "theo": 17.5464, "change": 5.35, "open": 18.8, "high": 18.8, "low": 18.8, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-11-09T15:30:38", "percent_change": 39.777, "prev_day_close": 13.4499998092651}, {"option": "OC261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 0.8218, "open_interest": 37.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.011, "vega": 0.0332, "theta": -0.0888, "rho": -0.0034, "theo": 0.5064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T13:30:56", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OC261120C00115000", "bid": 12.4, "bid_size": 11.0, "ask": 14.9, "ask_size": 8.0, "iv": 0.6834, "open_interest": 31.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0182, "vega": 0.0508, "theta": -0.1284, "rho": 0.034, "theo": 13.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.08, "last_trade_time": "2026-11-04T11:19:20", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OC261120P00115000", "bid": 0.75, "bid_size": 8.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.6348, "open_interest": 70.0, "volume": 2.0, "delta": -0.1465, "gamma": 0.0182, "vega": 0.0508, "theta": -0.13, "rho": -0.0061, "theo": 0.9795, "change": 0.2, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T10:29:19", "percent_change": 11.4286, "prev_day_close": 1.75}, {"option": "OC261120C00120000", "bid": 8.4, "bid_size": 11.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.6392, "open_interest": 158.0, "volume": 5.0, "delta": 0.7422, "gamma": 0.0269, "vega": 0.0712, "theta": -0.1758, "rho": 0.0304, "theo": 8.9844, "change": 2.89, "open": 8.99, "high": 9.7, "low": 8.59, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-09T14:19:17", "percent_change": 50.7018, "prev_day_close": 5.70000004768372}, {"option": "OC261120P00120000", "bid": 1.4, "bid_size": 9.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.5333, "open_interest": 39.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0269, "vega": 0.0713, "theta": -0.177, "rho": -0.0106, "theo": 1.9309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-03T15:34:14", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "OC261120C00125000", "bid": 5.2, "bid_size": 11.0, "ask": 6.1, "ask_size": 8.0, "iv": 0.5209, "open_interest": 41.0, "volume": 0.0, "delta": 0.5877, "gamma": 0.0329, "vega": 0.0858, "theta": -0.2117, "rho": 0.0245, "theo": 5.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-06T15:03:46", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "OC261120P00125000", "bid": 2.55, "bid_size": 16.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.4781, "open_interest": 58.0, "volume": 30.0, "delta": -0.4122, "gamma": 0.033, "vega": 0.0859, "theta": -0.2125, "rho": -0.0166, "theo": 3.6968, "change": -2.45, "open": 3.9, "high": 3.9, "low": 3.7, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T13:36:28", "percent_change": -38.5827, "prev_day_close": 6.34999990463257}, {"option": "OC261120C00130000", "bid": 2.8, "bid_size": 11.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.5827, "open_interest": 92.0, "volume": 1.0, "delta": 0.4241, "gamma": 0.0323, "vega": 0.0864, "theta": -0.2186, "rho": 0.0179, "theo": 3.5371, "change": 0.475, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 23.4568, "prev_day_close": 2.02500003576279}, {"option": "OC261120P00130000", "bid": 5.2, "bid_size": 7.0, "ask": 7.0, "ask_size": 7.0, "iv": 0.5028, "open_interest": 17.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0324, "vega": 0.0863, "theta": -0.2189, "rho": -0.0219, "theo": 6.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-11-03T15:53:33", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OC261120C00135000", "bid": 1.45, "bid_size": 10.0, "ask": 3.5, "ask_size": 8.0, "iv": 0.6136, "open_interest": 183.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.0268, "vega": 0.0756, "theta": -0.1997, "rho": 0.0123, "theo": 2.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T15:25:54", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OC261120P00135000", "bid": 8.2, "bid_size": 13.0, "ask": 10.8, "ask_size": 7.0, "iv": 0.4899, "open_interest": 35.0, "volume": 0.0, "delta": -0.71, "gamma": 0.0269, "vega": 0.0754, "theta": -0.1994, "rho": -0.0259, "theo": 10.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-04T15:53:04", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OC261120C00140000", "bid": 0.75, "bid_size": 16.0, "ask": 1.8, "ask_size": 11.0, "iv": 0.5927, "open_interest": 54.0, "volume": 2.0, "delta": 0.1976, "gamma": 0.0204, "vega": 0.0614, "theta": -0.1701, "rho": 0.0084, "theo": 1.398, "change": -0.2, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T14:41:28", "percent_change": -13.7931, "prev_day_close": 1.45000004768372}, {"option": "OC261120P00140000", "bid": 12.2, "bid_size": 16.0, "ask": 14.7, "ask_size": 2.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.8034, "gamma": 0.0205, "vega": 0.0611, "theta": -0.1694, "rho": -0.028, "theo": 14.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0999994277954}, {"option": "OC261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 9.0, "iv": 0.7487, "open_interest": 97.0, "volume": 0.0, "delta": 0.1363, "gamma": 0.015, "vega": 0.0483, "theta": -0.1405, "rho": 0.0058, "theo": 0.9323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-02T11:54:51", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OC261120P00145000", "bid": 16.7, "bid_size": 7.0, "ask": 20.1, "ask_size": 7.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.865, "gamma": 0.0152, "vega": 0.0477, "theta": -0.1394, "rho": -0.0288, "theo": 18.8714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "OC261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8137, "open_interest": 25.0, "volume": 0.0, "delta": 0.0962, "gamma": 0.011, "vega": 0.0377, "theta": -0.1149, "rho": 0.0041, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T11:59:36", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OC261120P00150000", "bid": 21.4, "bid_size": 5.0, "ask": 25.3, "ask_size": 3.0, "iv": 0.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.0112, "vega": 0.0371, "theta": -0.1136, "rho": -0.0279, "theo": 23.5869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.9000005722046}, {"option": "OC261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 30.0, "iv": 0.7493, "open_interest": 72.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0082, "vega": 0.0296, "theta": -0.094, "rho": 0.0029, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T11:37:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OC261120P00155000", "bid": 26.2, "bid_size": 5.0, "ask": 30.1, "ask_size": 3.0, "iv": 0.6233, "open_interest": 0.0, "volume": 0.0, "delta": -0.9321, "gamma": 0.0083, "vega": 0.0288, "theta": -0.0924, "rho": -0.0268, "theo": 28.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0499992370606}, {"option": "OC261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 3.0, "iv": 0.8726, "open_interest": 45.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0061, "vega": 0.0234, "theta": -0.0772, "rho": 0.0022, "theo": 0.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "OC261120P00160000", "bid": 31.3, "bid_size": 5.0, "ask": 35.2, "ask_size": 2.0, "iv": 0.7602, "open_interest": 0.0, "volume": 0.0, "delta": -0.9503, "gamma": 0.0063, "vega": 0.0224, "theta": -0.0754, "rho": -0.0254, "theo": 33.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "OC261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1.0, "iv": 1.0444, "open_interest": 21.0, "volume": 0.0, "delta": 0.0392, "gamma": 0.0047, "vega": 0.0187, "theta": -0.064, "rho": 0.0016, "theo": 0.2611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-25T10:46:00", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OC261120P00165000", "bid": 36.3, "bid_size": 5.0, "ask": 40.1, "ask_size": 3.0, "iv": 0.8131, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0048, "vega": 0.0176, "theta": -0.0619, "rho": -0.0241, "theo": 38.2064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.7999992370606}, {"option": "OC261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 1.0, "iv": 0.9939, "open_interest": 17.0, "volume": 0.0, "delta": 0.0303, "gamma": 0.0036, "vega": 0.0151, "theta": -0.0534, "rho": 0.0013, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-12T10:50:57", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OC261120P00170000", "bid": 41.3, "bid_size": 5.0, "ask": 44.9, "ask_size": 3.0, "iv": 0.8127, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0037, "vega": 0.0137, "theta": -0.051, "rho": -0.0211, "theo": 43.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.04, "last_trade_time": "2026-09-16T15:14:05", "percent_change": 0.0, "prev_day_close": 47.8999996185303}, {"option": "OC261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 4.0, "iv": 1.272, "open_interest": 11.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0028, "vega": 0.0123, "theta": -0.045, "rho": 0.001, "theo": 0.1601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-09T12:27:42", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OC261120P00175000", "bid": 46.3, "bid_size": 5.0, "ask": 50.1, "ask_size": 3.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.9789, "gamma": 0.003, "vega": 0.011, "theta": -0.0421, "rho": -0.02, "theo": 48.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "OC261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 3.0, "iv": 1.1854, "open_interest": 23.0, "volume": 0.0, "delta": 0.019, "gamma": 0.0022, "vega": 0.0102, "theta": -0.0382, "rho": 0.0008, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-21T11:25:40", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OC261120P00180000", "bid": 51.3, "bid_size": 4.0, "ask": 55.1, "ask_size": 3.0, "iv": 1.0304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9839, "gamma": 0.0024, "vega": 0.0085, "theta": -0.0346, "rho": -0.0174, "theo": 53.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8999996185303}, {"option": "OC261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 3.0, "iv": 1.213, "open_interest": 10.0, "volume": 0.0, "delta": 0.0154, "gamma": 0.0018, "vega": 0.0085, "theta": -0.0327, "rho": 0.0006, "theo": 0.1049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-11T13:18:58", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OC261120P00185000", "bid": 56.3, "bid_size": 5.0, "ask": 60.1, "ask_size": 3.0, "iv": 1.0973, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.002, "vega": 0.0068, "theta": -0.0285, "rho": -0.0152, "theo": 58.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "OC261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5047, "open_interest": 10.0, "volume": 0.0, "delta": 0.0126, "gamma": 0.0015, "vega": 0.0072, "theta": -0.0281, "rho": 0.0005, "theo": 0.0866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-20T12:24:15", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OC261120P00190000", "bid": 61.3, "bid_size": 5.0, "ask": 65.1, "ask_size": 3.0, "iv": 1.1617, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0016, "vega": 0.0052, "theta": -0.0229, "rho": -0.0128, "theo": 63.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8499984741211}, {"option": "OC261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.5761, "open_interest": 6.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.0012, "vega": 0.0061, "theta": -0.0244, "rho": 0.0004, "theo": 0.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-08-10T09:30:04", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OC261120P00195000", "bid": 66.3, "bid_size": 4.0, "ask": 70.1, "ask_size": 3.0, "iv": 1.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.993, "gamma": 0.0014, "vega": 0.0043, "theta": -0.0178, "rho": -0.0129, "theo": 68.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.9500007629394}, {"option": "OC261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0315, "open_interest": 25.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.001, "vega": 0.0052, "theta": -0.0213, "rho": 0.0004, "theo": 0.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:49:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "OC261120P00200000", "bid": 71.3, "bid_size": 5.0, "ask": 75.1, "ask_size": 3.0, "iv": 1.2841, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0011, "vega": 0.0027, "theta": -0.0151, "rho": -0.007, "theo": 73.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "OC261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7751, "open_interest": 3.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0007, "vega": 0.0039, "theta": -0.0165, "rho": 0.0003, "theo": 0.0445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OC261120P00210000", "bid": 81.3, "bid_size": 5.0, "ask": 85.1, "ask_size": 3.0, "iv": 1.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0007, "vega": 0.0018, "theta": -0.0092, "rho": -0.0067, "theo": 83.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.7999992370606}, {"option": "OC261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8968, "open_interest": 6.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0005, "vega": 0.003, "theta": -0.013, "rho": 0.0002, "theo": 0.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-27T09:30:06", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OC261120P00220000", "bid": 91.3, "bid_size": 4.0, "ask": 95.1, "ask_size": 3.0, "iv": 1.5072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0005, "theta": -0.0074, "rho": -0.0016, "theo": 93.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "OC261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.0111, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0004, "vega": 0.0023, "theta": -0.0105, "rho": 0.0001, "theo": 0.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OC261120P00230000", "bid": 101.3, "bid_size": 4.0, "ask": 104.9, "ask_size": 3.0, "iv": 1.4996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0061, "rho": -0.0006, "theo": 103.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.950000762939}, {"option": "OC261218C00050000", "bid": 75.0, "bid_size": 3.0, "ask": 79.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.0556, "theo": 77.2435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.8500022888184}, {"option": "OC261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8023, "open_interest": 2.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0029, "rho": -0.0003, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-03-26T15:40:56", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OC261218C00055000", "bid": 70.1, "bid_size": 3.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0034, "theta": 0.0, "rho": 0.061, "theo": 72.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "OC261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.6375, "open_interest": 3.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0002, "vega": 0.0034, "theta": -0.0039, "rho": -0.0004, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-14T14:10:41", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OC261218C00060000", "bid": 65.1, "bid_size": 3.0, "ask": 69.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0048, "theta": 0.0, "rho": 0.0664, "theo": 67.3178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.75}, {"option": "OC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.4875, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0052, "rho": -0.0006, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OC261218C00065000", "bid": 60.2, "bid_size": 3.0, "ask": 64.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0004, "vega": 0.0066, "theta": -0.0007, "rho": 0.0718, "theo": 62.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8500003814697}, {"option": "OC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.3496, "open_interest": 2.0, "volume": 0.0, "delta": -0.0056, "gamma": 0.0004, "vega": 0.0067, "theta": -0.0068, "rho": -0.0008, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.25, "last_trade_time": "2026-03-23T09:33:17", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OC261218C00070000", "bid": 55.2, "bid_size": 3.0, "ask": 59.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0007, "vega": 0.0092, "theta": -0.0033, "rho": 0.077, "theo": 57.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.6, "last_trade_time": "2026-04-30T13:15:48", "percent_change": 0.0, "prev_day_close": 51.8999996185303}, {"option": "OC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.2217, "open_interest": 0.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0092, "theta": -0.009, "rho": -0.0012, "theo": 0.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OC261218C00075000", "bid": 50.2, "bid_size": 5.0, "ask": 54.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.001, "vega": 0.0127, "theta": -0.0065, "rho": 0.082, "theo": 52.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9499988555908}, {"option": "OC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 1.1081, "open_interest": 11.0, "volume": 1.0, "delta": -0.0117, "gamma": 0.001, "vega": 0.0127, "theta": -0.0116, "rho": -0.0017, "theo": 0.1315, "change": -1.175, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:37:35", "percent_change": -95.9184, "prev_day_close": 1.22500002384186}, {"option": "OC261218C00080000", "bid": 45.3, "bid_size": 3.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0014, "vega": 0.0174, "theta": -0.0104, "rho": 0.0868, "theo": 47.5574, "change": 0.0, "open": 0.0, "high": 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": "OC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 13.0, "iv": 0.9954, "open_interest": 21.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0014, "vega": 0.0175, "theta": -0.0151, "rho": -0.0024, "theo": 0.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T11:38:51", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "OC261218C00085000", "bid": 40.4, "bid_size": 3.0, "ask": 44.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0021, "vega": 0.0238, "theta": -0.0152, "rho": 0.0912, "theo": 42.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.8999996185303}, {"option": "OC261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.8984, "open_interest": 3.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0021, "vega": 0.024, "theta": -0.0195, "rho": -0.0035, "theo": 0.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-06-30T10:23:39", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OC261218C00090000", "bid": 35.5, "bid_size": 5.0, "ask": 39.4, "ask_size": 7.0, "iv": 0.4241, "open_interest": 5.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.003, "vega": 0.0324, "theta": -0.0212, "rho": 0.0952, "theo": 37.8001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-05-26T14:01:52", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "OC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.5159, "open_interest": 15.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.003, "vega": 0.0326, "theta": -0.025, "rho": -0.005, "theo": 0.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-06T10:12:58", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "OC261218C00095000", "bid": 31.2, "bid_size": 5.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.5474, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0043, "vega": 0.0438, "theta": -0.0286, "rho": 0.0983, "theo": 32.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "OC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.7254, "open_interest": 18.0, "volume": 0.0, "delta": -0.0513, "gamma": 0.0043, "vega": 0.0441, "theta": -0.032, "rho": -0.0073, "theo": 0.5481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-10-21T10:19:48", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "OC261218C00100000", "bid": 26.3, "bid_size": 5.0, "ask": 29.9, "ask_size": 7.0, "iv": 0.5164, "open_interest": 13.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0062, "vega": 0.0588, "theta": -0.0376, "rho": 0.1003, "theo": 28.2728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.81, "last_trade_time": "2026-10-16T14:05:08", "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "OC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.6312, "open_interest": 34.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.0062, "vega": 0.0592, "theta": -0.0405, "rho": -0.0106, "theo": 0.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-29T12:20:46", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OC261218C00105000", "bid": 22.8, "bid_size": 13.0, "ask": 25.2, "ask_size": 7.0, "iv": 0.555, "open_interest": 4.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0087, "vega": 0.0777, "theta": -0.0483, "rho": 0.1006, "theo": 23.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.17, "last_trade_time": "2026-09-04T13:13:51", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "OC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.5657, "open_interest": 675.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0087, "vega": 0.0781, "theta": -0.0508, "rho": -0.0152, "theo": 1.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-06T09:34:25", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "OC261218C00110000", "bid": 17.9, "bid_size": 16.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.4976, "open_interest": 2.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0118, "vega": 0.1003, "theta": -0.0604, "rho": 0.0986, "theo": 19.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.5, "last_trade_time": "2026-11-02T09:51:08", "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "OC261218P00110000", "bid": 0.7, "bid_size": 12.0, "ask": 3.7, "ask_size": 12.0, "iv": 0.5277, "open_interest": 47.0, "volume": 1.0, "delta": -0.1585, "gamma": 0.0119, "vega": 0.1006, "theta": -0.0626, "rho": -0.0218, "theo": 1.7925, "change": -0.25, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T09:30:01", "percent_change": -9.80392, "prev_day_close": 2.54999995231628}, {"option": "OC261218C00115000", "bid": 14.6, "bid_size": 11.0, "ask": 16.9, "ask_size": 7.0, "iv": 0.5059, "open_interest": 5.0, "volume": 0.0, "delta": 0.7758, "gamma": 0.0155, "vega": 0.1249, "theta": -0.073, "rho": 0.0934, "theo": 15.2482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.89, "last_trade_time": "2026-11-04T09:46:57", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "OC261218P00115000", "bid": 1.1, "bid_size": 12.0, "ask": 4.6, "ask_size": 13.0, "iv": 0.4768, "open_interest": 39.0, "volume": 0.0, "delta": -0.227, "gamma": 0.0156, "vega": 0.1253, "theta": -0.075, "rho": -0.0308, "theo": 2.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-10-09T13:41:30", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "OC261218C00120000", "bid": 11.0, "bid_size": 16.0, "ask": 13.2, "ask_size": 8.0, "iv": 0.4816, "open_interest": 24.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0188, "vega": 0.1472, "theta": -0.0844, "rho": 0.085, "theo": 11.6575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-03T13:03:44", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "OC261218P00120000", "bid": 3.1, "bid_size": 12.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4472, "open_interest": 8.0, "volume": 19.0, "delta": -0.3157, "gamma": 0.0191, "vega": 0.1475, "theta": -0.0861, "rho": -0.0422, "theo": 4.1146, "change": -2.3, "open": 3.8, "high": 3.8, "low": 3.8, "tick": "no_change", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:34:04", "percent_change": -37.7049, "prev_day_close": 6.10000014305115}, {"option": "OC261218C00125000", "bid": 7.0, "bid_size": 16.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.4441, "open_interest": 1006.0, "volume": 23.0, "delta": 0.5857, "gamma": 0.021, "vega": 0.1619, "theta": -0.0922, "rho": 0.0736, "theo": 8.6727, "change": 2.99, "open": 9.0, "high": 9.04, "low": 9.0, "tick": "up", "last_trade_price": 9.04, "last_trade_time": "2026-11-09T15:27:00", "percent_change": 49.4215, "prev_day_close": 6.04999995231628}, {"option": "OC261218P00125000", "bid": 5.2, "bid_size": 13.0, "ask": 6.8, "ask_size": 14.0, "iv": 0.4379, "open_interest": 139.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0214, "vega": 0.162, "theta": -0.0938, "rho": -0.0542, "theo": 6.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-02T14:30:54", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "OC261218C00130000", "bid": 4.2, "bid_size": 10.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.4294, "open_interest": 698.0, "volume": 2.0, "delta": 0.48, "gamma": 0.0214, "vega": 0.1655, "theta": -0.095, "rho": 0.0612, "theo": 6.3583, "change": 1.9, "open": 5.1, "high": 6.3, "low": 5.1, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T13:50:52", "percent_change": 43.1818, "prev_day_close": 4.40000009536743}, {"option": "OC261218P00130000", "bid": 7.4, "bid_size": 9.0, "ask": 10.1, "ask_size": 10.0, "iv": 0.4442, "open_interest": 6.0, "volume": 0.0, "delta": -0.527, "gamma": 0.0218, "vega": 0.1649, "theta": -0.0966, "rho": -0.0657, "theo": 8.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.15, "last_trade_time": "2026-10-02T09:45:54", "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "OC261218C00135000", "bid": 2.65, "bid_size": 11.0, "ask": 6.4, "ask_size": 11.0, "iv": 0.449, "open_interest": 301.0, "volume": 3.0, "delta": 0.3835, "gamma": 0.02, "vega": 0.1586, "theta": -0.093, "rho": 0.0492, "theo": 4.665, "change": 1.425, "open": 3.6, "high": 4.8, "low": 3.6, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T14:38:35", "percent_change": 42.2222, "prev_day_close": 3.37500011920929}, {"option": "OC261218P00135000", "bid": 10.5, "bid_size": 11.0, "ask": 13.1, "ask_size": 11.0, "iv": 0.4366, "open_interest": 1.0, "volume": 0.0, "delta": -0.6255, "gamma": 0.0205, "vega": 0.1567, "theta": -0.0945, "rho": -0.0743, "theo": 12.1307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.11, "last_trade_time": "2026-08-25T13:31:15", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "OC261218C00140000", "bid": 1.5, "bid_size": 13.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.4112, "open_interest": 187.0, "volume": 3.0, "delta": 0.303, "gamma": 0.0177, "vega": 0.1451, "theta": -0.0877, "rho": 0.039, "theo": 3.4668, "change": 1.075, "open": 2.37, "high": 3.3, "low": 2.37, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T14:46:55", "percent_change": 48.3146, "prev_day_close": 2.22500002384186}, {"option": "OC261218P00140000", "bid": 13.9, "bid_size": 16.0, "ask": 16.7, "ask_size": 9.0, "iv": 0.4257, "open_interest": 8.0, "volume": 1.0, "delta": -0.7079, "gamma": 0.0183, "vega": 0.1421, "theta": -0.0891, "rho": -0.0797, "theo": 15.9499, "change": -2.3, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T12:12:56", "percent_change": -11.9171, "prev_day_close": 19.3000001907349}, {"option": "OC261218C00145000", "bid": 0.6, "bid_size": 9.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.461, "open_interest": 16.0, "volume": 0.0, "delta": 0.2394, "gamma": 0.0152, "vega": 0.1291, "theta": -0.0807, "rho": 0.0309, "theo": 2.6259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.38, "last_trade_time": "2026-11-04T15:08:47", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "OC261218P00145000", "bid": 19.0, "bid_size": 9.0, "ask": 20.5, "ask_size": 8.0, "iv": 0.4593, "open_interest": 5.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0157, "vega": 0.1241, "theta": -0.082, "rho": -0.0815, "theo": 20.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.3, "last_trade_time": "2026-08-05T12:21:23", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "OC261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.4899, "open_interest": 24.0, "volume": 0.0, "delta": 0.1905, "gamma": 0.0128, "vega": 0.1131, "theta": -0.0732, "rho": 0.0246, "theo": 2.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-03T09:30:03", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OC261218P00150000", "bid": 22.4, "bid_size": 7.0, "ask": 25.1, "ask_size": 6.0, "iv": 0.4242, "open_interest": 1.0, "volume": 0.0, "delta": -0.8235, "gamma": 0.0133, "vega": 0.1072, "theta": -0.0744, "rho": -0.0812, "theo": 24.5601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-08-07T09:36:06", "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "OC261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 1.0, "iv": 0.5183, "open_interest": 33.0, "volume": 0.0, "delta": 0.1532, "gamma": 0.0107, "vega": 0.0984, "theta": -0.066, "rho": 0.0198, "theo": 1.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.51, "last_trade_time": "2026-09-24T09:30:04", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OC261218P00155000", "bid": 26.9, "bid_size": 4.0, "ask": 30.4, "ask_size": 6.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8621, "gamma": 0.0113, "vega": 0.0906, "theta": -0.067, "rho": -0.0796, "theo": 29.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.92, "last_trade_time": "2026-08-05T10:35:52", "percent_change": 0.0, "prev_day_close": 33.1999988555908}, {"option": "OC261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.5327, "open_interest": 28.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0089, "vega": 0.0856, "theta": -0.0594, "rho": 0.0161, "theo": 1.2882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-11T10:45:39", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "OC261218P00160000", "bid": 31.6, "bid_size": 6.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0095, "vega": 0.0763, "theta": -0.06, "rho": -0.074, "theo": 33.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.07, "last_trade_time": "2026-06-17T14:00:45", "percent_change": 0.0, "prev_day_close": 38.0500011444092}, {"option": "OC261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.5519, "open_interest": 11.0, "volume": 0.0, "delta": 0.1026, "gamma": 0.0075, "vega": 0.0745, "theta": -0.0535, "rho": 0.0132, "theo": 1.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-03T12:01:49", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OC261218P00165000", "bid": 36.5, "bid_size": 5.0, "ask": 40.1, "ask_size": 6.0, "iv": 0.5013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0081, "vega": 0.064, "theta": -0.0541, "rho": -0.0705, "theo": 38.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5500011444092}, {"option": "OC261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.6379, "open_interest": 462.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0063, "vega": 0.0651, "theta": -0.0482, "rho": 0.011, "theo": 0.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-08-28T10:57:00", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OC261218P00170000", "bid": 41.3, "bid_size": 3.0, "ask": 45.2, "ask_size": 3.0, "iv": 0.5299, "open_interest": 0.0, "volume": 0.0, "delta": -0.933, "gamma": 0.007, "vega": 0.0519, "theta": -0.049, "rho": -0.0635, "theo": 43.5113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "OC261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6801, "open_interest": 7.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0053, "vega": 0.0572, "theta": -0.0436, "rho": 0.0092, "theo": 0.7337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-09T15:54:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OC261218P00175000", "bid": 46.2, "bid_size": 3.0, "ask": 50.1, "ask_size": 3.0, "iv": 0.5096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.006, "vega": 0.0438, "theta": -0.0446, "rho": -0.0587, "theo": 48.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "OC261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7162, "open_interest": 54.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0046, "vega": 0.0503, "theta": -0.0395, "rho": 0.0078, "theo": 0.6235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.5, "last_trade_time": "2026-08-12T11:53:26", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OC261218P00180000", "bid": 51.2, "bid_size": 3.0, "ask": 55.1, "ask_size": 3.0, "iv": 0.5466, "open_interest": 0.0, "volume": 0.0, "delta": -0.959, "gamma": 0.0052, "vega": 0.0346, "theta": -0.0407, "rho": -0.048, "theo": 53.3176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4499988555908}, {"option": "OC261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7576, "open_interest": 41.0, "volume": 0.0, "delta": 0.0524, "gamma": 0.0039, "vega": 0.0446, "theta": -0.0359, "rho": 0.0067, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-08-24T09:33:55", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OC261218P00185000", "bid": 56.3, "bid_size": 3.0, "ask": 60.1, "ask_size": 3.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9688, "gamma": 0.0047, "vega": 0.0286, "theta": -0.0359, "rho": -0.0456, "theo": 58.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4499988555908}, {"option": "OC261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.7932, "open_interest": 16.0, "volume": 0.0, "delta": 0.0453, "gamma": 0.0034, "vega": 0.0397, "theta": -0.0328, "rho": 0.0058, "theo": 0.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.1, "last_trade_time": "2026-06-29T14:18:34", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OC261218P00190000", "bid": 61.3, "bid_size": 3.0, "ask": 65.1, "ask_size": 3.0, "iv": 0.6643, "open_interest": 0.0, "volume": 0.0, "delta": -0.9767, "gamma": 0.0042, "vega": 0.0226, "theta": -0.0345, "rho": -0.0365, "theo": 63.2144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4500007629394}, {"option": "OC261218C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8312, "open_interest": 17.0, "volume": 0.0, "delta": 0.0395, "gamma": 0.003, "vega": 0.0355, "theta": -0.03, "rho": 0.005, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-08-11T12:19:27", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OC261218P00195000", "bid": 66.2, "bid_size": 3.0, "ask": 70.1, "ask_size": 3.0, "iv": 0.6504, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0035, "vega": 0.0155, "theta": -0.0308, "rho": -0.02, "theo": 68.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "OC261218C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.8678, "open_interest": 47.0, "volume": 0.0, "delta": 0.0346, "gamma": 0.0026, "vega": 0.0319, "theta": -0.0276, "rho": 0.0044, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-10T09:30:04", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OC261218P00200000", "bid": 71.2, "bid_size": 3.0, "ask": 75.1, "ask_size": 3.0, "iv": 0.6827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0028, "vega": 0.0104, "theta": -0.0312, "rho": -0.0198, "theo": 73.1684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4500007629394}, {"option": "OC261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 0.9376, "open_interest": 34.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.002, "vega": 0.026, "theta": -0.0234, "rho": 0.0034, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OC261218P00210000", "bid": 81.3, "bid_size": 3.0, "ask": 85.1, "ask_size": 3.0, "iv": 0.7983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0017, "vega": 0.0057, "theta": -0.0172, "rho": -0.0122, "theo": 83.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "OC261218C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.0024, "open_interest": 3.0, "volume": 0.0, "delta": 0.0217, "gamma": 0.0016, "vega": 0.0216, "theta": -0.0202, "rho": 0.0027, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-08T09:31:22", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OC261218P00220000", "bid": 91.2, "bid_size": 3.0, "ask": 95.1, "ask_size": 3.0, "iv": 0.8032, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0007, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 93.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4500007629394}, {"option": "OC261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.0632, "open_interest": 8.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0013, "vega": 0.0181, "theta": -0.0175, "rho": 0.0022, "theo": 0.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-11T09:30:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OC261218P00230000", "bid": 101.2, "bid_size": 3.0, "ask": 105.1, "ask_size": 3.0, "iv": 0.8589, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": -0.0148, "rho": 0.0, "theo": 103.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "OC270115C00065000", "bid": 60.2, "bid_size": 5.0, "ask": 64.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0006, "vega": 0.0138, "theta": -0.0002, "rho": 0.096, "theo": 62.6846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.0287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0008, "vega": 0.0168, "theta": -0.0089, "rho": -0.003, "theo": 0.1754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00070000", "bid": 55.2, "bid_size": 5.0, "ask": 59.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0009, "vega": 0.0171, "theta": -0.003, "rho": 0.1028, "theo": 57.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.936, "open_interest": 0.0, "volume": 0.0, "delta": -0.0165, "gamma": 0.0011, "vega": 0.0224, "theta": -0.0113, "rho": -0.0041, "theo": 0.2407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00075000", "bid": 50.3, "bid_size": 5.0, "ask": 54.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9825, "gamma": 0.0013, "vega": 0.0243, "theta": -0.0063, "rho": 0.1095, "theo": 52.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 9.0, "iv": 0.8488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0015, "vega": 0.0297, "theta": -0.0142, "rho": -0.0058, "theo": 0.3294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00080000", "bid": 45.4, "bid_size": 5.0, "ask": 49.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9748, "gamma": 0.0019, "vega": 0.0335, "theta": -0.0102, "rho": 0.1158, "theo": 48.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 7.0, "iv": 0.7703, "open_interest": 0.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0021, "vega": 0.0388, "theta": -0.0176, "rho": -0.0079, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00085000", "bid": 40.5, "bid_size": 5.0, "ask": 44.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.964, "gamma": 0.0026, "vega": 0.0452, "theta": -0.0148, "rho": 0.1218, "theo": 43.1868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.6986, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0029, "vega": 0.0504, "theta": -0.0217, "rho": -0.0108, "theo": 0.6161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00090000", "bid": 35.8, "bid_size": 7.0, "ask": 39.7, "ask_size": 7.0, "iv": 0.3255, "open_interest": 0.0, "volume": 0.0, "delta": 0.949, "gamma": 0.0036, "vega": 0.0576, "theta": -0.0202, "rho": 0.1264, "theo": 38.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.6349, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0039, "vega": 0.0648, "theta": -0.0265, "rho": -0.0148, "theo": 0.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00095000", "bid": 31.1, "bid_size": 7.0, "ask": 35.0, "ask_size": 7.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9283, "gamma": 0.005, "vega": 0.0727, "theta": -0.0265, "rho": 0.1304, "theo": 33.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 7.0, "iv": 0.56, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0053, "vega": 0.0825, "theta": -0.0321, "rho": -0.0202, "theo": 1.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00100000", "bid": 26.5, "bid_size": 7.0, "ask": 30.4, "ask_size": 7.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0067, "vega": 0.0936, "theta": -0.0334, "rho": 0.133, "theo": 29.1609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 10.0, "iv": 0.5143, "open_interest": 0.0, "volume": 0.0, "delta": -0.1115, "gamma": 0.007, "vega": 0.1034, "theta": -0.0383, "rho": -0.0274, "theo": 1.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00105000", "bid": 22.3, "bid_size": 7.0, "ask": 26.1, "ask_size": 8.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0088, "vega": 0.1175, "theta": -0.041, "rho": 0.1336, "theo": 24.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 7.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.1506, "gamma": 0.009, "vega": 0.1271, "theta": -0.0449, "rho": -0.0368, "theo": 2.1983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00110000", "bid": 18.5, "bid_size": 7.0, "ask": 21.9, "ask_size": 7.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8128, "gamma": 0.0112, "vega": 0.1433, "theta": -0.0487, "rho": 0.1316, "theo": 20.5648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00110000", "bid": 0.65, "bid_size": 9.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.4297, "open_interest": 0.0, "volume": 5.0, "delta": -0.2014, "gamma": 0.0114, "vega": 0.1524, "theta": -0.0516, "rho": -0.0491, "theo": 3.0361, "change": 2.92, "open": 2.92, "high": 2.92, "low": 2.92, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T10:23:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00115000", "bid": 14.5, "bid_size": 7.0, "ask": 18.1, "ask_size": 7.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0137, "vega": 0.1733, "theta": -0.0559, "rho": 0.1277, "theo": 16.6865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00115000", "bid": 1.95, "bid_size": 7.0, "ask": 5.9, "ask_size": 8.0, "iv": 0.4238, "open_interest": 0.0, "volume": 0.0, "delta": -0.265, "gamma": 0.0138, "vega": 0.1773, "theta": -0.0578, "rho": -0.0643, "theo": 4.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00120000", "bid": 10.9, "bid_size": 7.0, "ask": 14.9, "ask_size": 7.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.6738, "gamma": 0.016, "vega": 0.1951, "theta": -0.0617, "rho": 0.119, "theo": 13.2128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00120000", "bid": 3.7, "bid_size": 7.0, "ask": 7.8, "ask_size": 10.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.3411, "gamma": 0.016, "vega": 0.1984, "theta": -0.0626, "rho": -0.0827, "theo": 5.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00125000", "bid": 8.1, "bid_size": 7.0, "ask": 12.1, "ask_size": 7.0, "iv": 0.408, "open_interest": 0.0, "volume": 0.0, "delta": 0.5878, "gamma": 0.0177, "vega": 0.2099, "theta": -0.0653, "rho": 0.1072, "theo": 10.2214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00125000", "bid": 5.9, "bid_size": 7.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.4174, "open_interest": 0.0, "volume": 0.0, "delta": -0.4265, "gamma": 0.0176, "vega": 0.212, "theta": -0.0652, "rho": -0.1037, "theo": 7.7752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00130000", "bid": 5.7, "bid_size": 7.0, "ask": 9.7, "ask_size": 6.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.4981, "gamma": 0.0183, "vega": 0.215, "theta": -0.0661, "rho": 0.0935, "theo": 7.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00130000", "bid": 8.5, "bid_size": 7.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": -0.5155, "gamma": 0.0181, "vega": 0.2153, "theta": -0.0651, "rho": -0.1254, "theo": 10.342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00135000", "bid": 3.8, "bid_size": 7.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.4112, "gamma": 0.0178, "vega": 0.2099, "theta": -0.0643, "rho": 0.0802, "theo": 5.8424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00135000", "bid": 11.7, "bid_size": 7.0, "ask": 15.7, "ask_size": 7.0, "iv": 0.4197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6013, "gamma": 0.0176, "vega": 0.2087, "theta": -0.0625, "rho": -0.1467, "theo": 13.4433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00140000", "bid": 2.35, "bid_size": 7.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.4123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3334, "gamma": 0.0165, "vega": 0.1964, "theta": -0.0604, "rho": 0.0662, "theo": 4.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00140000", "bid": 15.2, "bid_size": 7.0, "ask": 19.1, "ask_size": 7.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0163, "vega": 0.1944, "theta": -0.058, "rho": -0.1668, "theo": 16.9962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00145000", "bid": 1.4, "bid_size": 7.0, "ask": 5.4, "ask_size": 7.0, "iv": 0.4214, "open_interest": 0.0, "volume": 5.0, "delta": 0.2678, "gamma": 0.0147, "vega": 0.1781, "theta": -0.0553, "rho": 0.054, "theo": 3.3125, "change": 2.4, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-09T10:23:14", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00145000", "bid": 19.2, "bid_size": 6.0, "ask": 23.0, "ask_size": 7.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.7418, "gamma": 0.0144, "vega": 0.1754, "theta": -0.0524, "rho": -0.1849, "theo": 20.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00150000", "bid": 0.5, "bid_size": 8.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.4198, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0127, "vega": 0.1582, "theta": -0.0498, "rho": 0.0439, "theo": 2.5293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00150000", "bid": 23.4, "bid_size": 7.0, "ask": 27.0, "ask_size": 7.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.7939, "gamma": 0.0125, "vega": 0.1551, "theta": -0.0464, "rho": -0.2003, "theo": 25.1331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00155000", "bid": 0.1, "bid_size": 8.0, "ask": 3.8, "ask_size": 10.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": 0.1723, "gamma": 0.0109, "vega": 0.1385, "theta": -0.0445, "rho": 0.0357, "theo": 1.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00155000", "bid": 27.8, "bid_size": 7.0, "ask": 31.5, "ask_size": 7.0, "iv": 0.4423, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0107, "vega": 0.1351, "theta": -0.0406, "rho": -0.2118, "theo": 29.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 10.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.1392, "gamma": 0.0092, "vega": 0.1204, "theta": -0.0395, "rho": 0.0292, "theo": 1.5385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00160000", "bid": 32.3, "bid_size": 7.0, "ask": 36.2, "ask_size": 7.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0092, "vega": 0.1164, "theta": -0.0356, "rho": -0.2157, "theo": 34.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.1134, "gamma": 0.0078, "vega": 0.1044, "theta": -0.035, "rho": 0.024, "theo": 1.2265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00165000", "bid": 37.0, "bid_size": 7.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.4589, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.008, "vega": 0.0996, "theta": -0.0316, "rho": -0.2061, "theo": 38.7861, "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": 0.0}, {"option": "OC270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 9.0, "iv": 0.5091, "open_interest": 0.0, "volume": 0.0, "delta": 0.0932, "gamma": 0.0066, "vega": 0.091, "theta": -0.031, "rho": 0.0196, "theo": 0.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00170000", "bid": 41.7, "bid_size": 7.0, "ask": 45.5, "ask_size": 7.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0072, "vega": 0.0849, "theta": -0.0289, "rho": -0.1829, "theo": 43.5392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0055, "vega": 0.0789, "theta": -0.0276, "rho": 0.0164, "theo": 0.8125, "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": 0.0}, {"option": "OC270115P00175000", "bid": 46.3, "bid_size": 5.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.4876, "open_interest": 0.0, "volume": 0.0, "delta": -0.9354, "gamma": 0.0065, "vega": 0.069, "theta": -0.0272, "rho": -0.1714, "theo": 48.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 10.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.0647, "gamma": 0.0047, "vega": 0.0689, "theta": -0.0246, "rho": 0.0138, "theo": 0.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270115P00180000", "bid": 51.4, "bid_size": 5.0, "ask": 55.4, "ask_size": 5.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0061, "vega": 0.0541, "theta": -0.026, "rho": -0.1395, "theo": 53.2259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "OC270219C00065000", "bid": 60.2, "bid_size": 4.0, "ask": 64.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0008, "vega": 0.0206, "theta": 0.0, "rho": 0.1041, "theo": 62.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.75, "last_trade_time": "2026-10-07T15:25:05", "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "OC270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.0162, "gamma": 0.0009, "vega": 0.0274, "theta": -0.0083, "rho": -0.0062, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OC270219C00070000", "bid": 55.3, "bid_size": 3.0, "ask": 59.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0012, "vega": 0.0294, "theta": -0.0008, "rho": 0.1156, "theo": 57.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0500011444092}, {"option": "OC270219P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.7631, "open_interest": 2.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0013, "vega": 0.0358, "theta": -0.0104, "rho": -0.0085, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-13T15:22:41", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OC270219C00075000", "bid": 50.4, "bid_size": 3.0, "ask": 54.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0017, "vega": 0.0405, "theta": -0.0042, "rho": 0.1282, "theo": 52.9581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3999996185303}, {"option": "OC270219P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.6961, "open_interest": 1.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0018, "vega": 0.0464, "theta": -0.0128, "rho": -0.0115, "theo": 0.5018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OC270219C00080000", "bid": 45.5, "bid_size": 3.0, "ask": 49.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0023, "vega": 0.0543, "theta": -0.008, "rho": 0.142, "theo": 48.1521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.9499988555908}, {"option": "OC270219P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0413, "gamma": 0.0024, "vega": 0.0595, "theta": -0.0157, "rho": -0.0155, "theo": 0.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OC270219C00085000", "bid": 41.4, "bid_size": 5.0, "ask": 44.6, "ask_size": 5.0, "iv": 0.4557, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0031, "vega": 0.071, "theta": -0.0123, "rho": 0.1563, "theo": 43.4078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "OC270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 1.0, "iv": 0.5823, "open_interest": 8.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0032, "vega": 0.0756, "theta": -0.019, "rho": -0.0208, "theo": 0.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-10-07T10:29:55", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "OC270219C00090000", "bid": 36.0, "bid_size": 6.0, "ask": 39.9, "ask_size": 4.0, "iv": 0.3815, "open_interest": 1.0, "volume": 0.0, "delta": 0.9312, "gamma": 0.0042, "vega": 0.0907, "theta": -0.017, "rho": 0.1704, "theo": 38.7467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.1, "last_trade_time": "2026-10-23T09:49:52", "percent_change": 0.0, "prev_day_close": 33.6999988555908}, {"option": "OC270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 5.0, "iv": 0.5368, "open_interest": 32.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0042, "vega": 0.0945, "theta": -0.0228, "rho": -0.0276, "theo": 1.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-10-07T10:29:31", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "OC270219C00095000", "bid": 32.3, "bid_size": 5.0, "ask": 35.4, "ask_size": 3.0, "iv": 0.4473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0054, "vega": 0.1136, "theta": -0.022, "rho": 0.1831, "theo": 34.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "OC270219P00095000", "bid": 0.3, "bid_size": 1.0, "ask": 3.3, "ask_size": 2.0, "iv": 0.4939, "open_interest": 182.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0054, "vega": 0.1168, "theta": -0.027, "rho": -0.0365, "theo": 1.6405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-19T14:43:15", "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "OC270219C00100000", "bid": 27.1, "bid_size": 5.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.4008, "open_interest": 2.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0069, "vega": 0.1394, "theta": -0.0272, "rho": 0.1932, "theo": 29.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-29T13:07:45", "percent_change": 0.0, "prev_day_close": 25.2999992370605}, {"option": "OC270219P00100000", "bid": 0.65, "bid_size": 6.0, "ask": 3.7, "ask_size": 8.0, "iv": 0.4574, "open_interest": 172.0, "volume": 0.0, "delta": -0.1304, "gamma": 0.0069, "vega": 0.142, "theta": -0.0315, "rho": -0.0478, "theo": 2.1998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T15:13:04", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "OC270219C00105000", "bid": 23.3, "bid_size": 11.0, "ask": 26.9, "ask_size": 7.0, "iv": 0.4106, "open_interest": 11.0, "volume": 0.0, "delta": 0.8346, "gamma": 0.0086, "vega": 0.1673, "theta": -0.0325, "rho": 0.1995, "theo": 25.5759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.55, "last_trade_time": "2026-09-17T10:14:44", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "OC270219P00105000", "bid": 1.55, "bid_size": 15.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.4299, "open_interest": 36.0, "volume": 0.0, "delta": -0.1703, "gamma": 0.0087, "vega": 0.1695, "theta": -0.0362, "rho": -0.0617, "theo": 2.9454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T15:17:07", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "OC270219C00110000", "bid": 19.6, "bid_size": 11.0, "ask": 23.1, "ask_size": 8.0, "iv": 0.4101, "open_interest": 8.0, "volume": 1.0, "delta": 0.7855, "gamma": 0.0104, "vega": 0.1957, "theta": -0.0375, "rho": 0.2008, "theo": 21.6037, "change": 1.85, "open": 19.8, "high": 19.8, "low": 19.8, "tick": "up", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T11:12:12", "percent_change": 10.3064, "prev_day_close": 17.9499998092651}, {"option": "OC270219P00110000", "bid": 3.0, "bid_size": 23.0, "ask": 4.4, "ask_size": 12.0, "iv": 0.4114, "open_interest": 54.0, "volume": 1.0, "delta": -0.2197, "gamma": 0.0106, "vega": 0.1977, "theta": -0.0408, "rho": -0.0786, "theo": 3.9327, "change": -0.8, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T12:15:17", "percent_change": -15.3846, "prev_day_close": 5.19999980926514}, {"option": "OC270219C00115000", "bid": 15.9, "bid_size": 12.0, "ask": 19.6, "ask_size": 8.0, "iv": 0.4007, "open_interest": 13.0, "volume": 0.0, "delta": 0.727, "gamma": 0.0122, "vega": 0.2228, "theta": -0.0421, "rho": 0.2017, "theo": 17.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.75, "last_trade_time": "2026-11-04T09:49:04", "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "OC270219P00115000", "bid": 4.3, "bid_size": 11.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.4236, "open_interest": 14.0, "volume": 0.0, "delta": -0.279, "gamma": 0.0124, "vega": 0.2242, "theta": -0.0448, "rho": -0.0982, "theo": 5.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-10-22T14:11:54", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "OC270219C00120000", "bid": 12.7, "bid_size": 6.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.3963, "open_interest": 22.0, "volume": 0.0, "delta": 0.66, "gamma": 0.0138, "vega": 0.2452, "theta": -0.0457, "rho": 0.1929, "theo": 14.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.44, "last_trade_time": "2026-11-02T12:23:10", "percent_change": 0.0, "prev_day_close": 12.1000003814697}, {"option": "OC270219P00120000", "bid": 5.5, "bid_size": 5.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.4083, "open_interest": 73.0, "volume": 0.0, "delta": -0.3474, "gamma": 0.0141, "vega": 0.246, "theta": -0.048, "rho": -0.1203, "theo": 6.8887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-10-27T10:27:34", "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "OC270219C00125000", "bid": 10.0, "bid_size": 6.0, "ask": 13.7, "ask_size": 4.0, "iv": 0.3927, "open_interest": 29.0, "volume": 0.0, "delta": 0.587, "gamma": 0.015, "vega": 0.2603, "theta": -0.048, "rho": 0.178, "theo": 11.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-10-21T14:50:16", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OC270219P00125000", "bid": 7.3, "bid_size": 6.0, "ask": 11.4, "ask_size": 11.0, "iv": 0.4036, "open_interest": 6.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.0154, "vega": 0.2604, "theta": -0.0498, "rho": -0.143, "theo": 8.9776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-10-02T13:08:09", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OC270219C00130000", "bid": 7.5, "bid_size": 2.0, "ask": 11.4, "ask_size": 6.0, "iv": 0.3889, "open_interest": 26.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0155, "vega": 0.2663, "theta": -0.0489, "rho": 0.1574, "theo": 9.3212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-05T10:11:27", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "OC270219P00130000", "bid": 9.8, "bid_size": 9.0, "ask": 13.8, "ask_size": 5.0, "iv": 0.3945, "open_interest": 23.0, "volume": 0.0, "delta": -0.5007, "gamma": 0.016, "vega": 0.2651, "theta": -0.0499, "rho": -0.1663, "theo": 11.5235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.63, "last_trade_time": "2026-10-14T15:58:53", "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "OC270219C00135000", "bid": 5.4, "bid_size": 5.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.3847, "open_interest": 18.0, "volume": 0.0, "delta": 0.4367, "gamma": 0.0154, "vega": 0.2631, "theta": -0.0482, "rho": 0.1362, "theo": 7.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-04T10:55:41", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "OC270219P00135000", "bid": 12.9, "bid_size": 5.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.3962, "open_interest": 4.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0158, "vega": 0.26, "theta": -0.0485, "rho": -0.1879, "theo": 14.523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-08-20T12:30:34", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "OC270219C00140000", "bid": 3.8, "bid_size": 8.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.3788, "open_interest": 56.0, "volume": 0.0, "delta": 0.3678, "gamma": 0.0147, "vega": 0.2517, "theta": -0.0463, "rho": 0.1158, "theo": 5.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-11-05T10:11:27", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "OC270219P00140000", "bid": 16.2, "bid_size": 5.0, "ask": 20.2, "ask_size": 5.0, "iv": 0.3922, "open_interest": 9.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0151, "vega": 0.2464, "theta": -0.0457, "rho": -0.207, "theo": 17.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-08-20T10:46:23", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "OC270219C00145000", "bid": 2.85, "bid_size": 5.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.3819, "open_interest": 18.0, "volume": 0.0, "delta": 0.3066, "gamma": 0.0136, "vega": 0.2348, "theta": -0.0435, "rho": 0.0971, "theo": 4.4964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T13:30:56", "percent_change": 0.0, "prev_day_close": 3.50000005960464}, {"option": "OC270219P00145000", "bid": 20.0, "bid_size": 4.0, "ask": 23.7, "ask_size": 5.0, "iv": 0.3903, "open_interest": 132.0, "volume": 0.0, "delta": -0.7106, "gamma": 0.0139, "vega": 0.2269, "theta": -0.0418, "rho": -0.2228, "theo": 21.7275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.9, "last_trade_time": "2026-10-14T11:15:15", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "OC270219C00150000", "bid": 2.55, "bid_size": 16.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.3767, "open_interest": 34.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.0123, "vega": 0.2146, "theta": -0.0402, "rho": 0.0809, "theo": 3.5448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T09:30:05", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OC270219P00150000", "bid": 24.1, "bid_size": 5.0, "ask": 27.7, "ask_size": 5.0, "iv": 0.3949, "open_interest": 1.0, "volume": 0.0, "delta": -0.7636, "gamma": 0.0125, "vega": 0.2048, "theta": -0.0375, "rho": -0.2364, "theo": 25.7905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-08-05T10:35:52", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "OC270219C00155000", "bid": 0.85, "bid_size": 11.0, "ask": 4.4, "ask_size": 11.0, "iv": 0.3853, "open_interest": 110.0, "volume": 0.0, "delta": 0.2107, "gamma": 0.0109, "vega": 0.1936, "theta": -0.0367, "rho": 0.0673, "theo": 2.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.42499989271164}, {"option": "OC270219P00155000", "bid": 28.3, "bid_size": 6.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.3883, "open_interest": 66.0, "volume": 0.0, "delta": -0.8074, "gamma": 0.011, "vega": 0.1823, "theta": -0.0329, "rho": -0.2469, "theo": 30.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-10-14T11:15:14", "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "OC270219C00160000", "bid": 0.2, "bid_size": 11.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.3898, "open_interest": 36.0, "volume": 0.0, "delta": 0.175, "gamma": 0.0096, "vega": 0.173, "theta": -0.0333, "rho": 0.056, "theo": 2.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "OC270219P00160000", "bid": 32.7, "bid_size": 4.0, "ask": 36.3, "ask_size": 5.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": -0.8431, "gamma": 0.0096, "vega": 0.1604, "theta": -0.0284, "rho": -0.2565, "theo": 34.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.95, "last_trade_time": "2026-08-05T11:56:08", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "OC270219C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 5.0, "iv": 0.4111, "open_interest": 2.0, "volume": 0.0, "delta": 0.1458, "gamma": 0.0083, "vega": 0.1537, "theta": -0.0301, "rho": 0.0467, "theo": 1.8333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-08-24T09:36:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OC270219P00165000", "bid": 37.3, "bid_size": 4.0, "ask": 40.6, "ask_size": 5.0, "iv": 0.3978, "open_interest": 0.0, "volume": 0.0, "delta": -0.8721, "gamma": 0.0083, "vega": 0.1391, "theta": -0.0243, "rho": -0.2601, "theo": 39.114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "OC270219C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.4254, "open_interest": 4.0, "volume": 0.0, "delta": 0.1222, "gamma": 0.0072, "vega": 0.1362, "theta": -0.0271, "rho": 0.0392, "theo": 1.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-24T10:06:12", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "OC270219P00170000", "bid": 42.0, "bid_size": 3.0, "ask": 45.1, "ask_size": 9.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": -0.8962, "gamma": 0.0074, "vega": 0.1207, "theta": -0.021, "rho": -0.2564, "theo": 43.7892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "OC270219C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 2.0, "iv": 0.4435, "open_interest": 61.0, "volume": 0.0, "delta": 0.103, "gamma": 0.0063, "vega": 0.1208, "theta": -0.0244, "rho": 0.033, "theo": 1.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-29T12:42:29", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "OC270219P00175000", "bid": 46.6, "bid_size": 3.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.3998, "open_interest": 0.0, "volume": 0.0, "delta": -0.9165, "gamma": 0.0067, "vega": 0.1032, "theta": -0.0186, "rho": -0.236, "theo": 48.5393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "OC270219C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 1.0, "iv": 0.4651, "open_interest": 1.0, "volume": 0.0, "delta": 0.0873, "gamma": 0.0054, "vega": 0.107, "theta": -0.022, "rho": 0.028, "theo": 1.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.04, "last_trade_time": "2026-07-01T13:29:32", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "OC270219P00180000", "bid": 51.6, "bid_size": 5.0, "ask": 55.4, "ask_size": 6.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.9351, "gamma": 0.0064, "vega": 0.084, "theta": -0.0182, "rho": -0.2105, "theo": 53.3505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "OC270219C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2.0, "iv": 0.485, "open_interest": 2.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.0047, "vega": 0.0951, "theta": -0.0199, "rho": 0.0239, "theo": 0.8766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-09T15:53:10", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "OC270219P00185000", "bid": 56.4, "bid_size": 3.0, "ask": 60.2, "ask_size": 3.0, "iv": 0.4569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0063, "vega": 0.068, "theta": -0.0168, "rho": -0.1629, "theo": 58.2094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4999980926514}, {"option": "OC270219C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.5055, "open_interest": 5.0, "volume": 0.0, "delta": 0.064, "gamma": 0.0041, "vega": 0.0846, "theta": -0.018, "rho": 0.0205, "theo": 0.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.43, "last_trade_time": "2026-06-30T09:33:08", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OC270219P00190000", "bid": 61.3, "bid_size": 3.0, "ask": 65.3, "ask_size": 3.0, "iv": 0.484, "open_interest": 0.0, "volume": 0.0, "delta": -0.9674, "gamma": 0.0062, "vega": 0.0481, "theta": -0.0157, "rho": -0.1254, "theo": 63.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "OC270219C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 2.0, "iv": 0.5272, "open_interest": 5.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0036, "vega": 0.0755, "theta": -0.0163, "rho": 0.0177, "theo": 0.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-06-30T10:11:48", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OC270219P00195000", "bid": 66.3, "bid_size": 3.0, "ask": 70.2, "ask_size": 3.0, "iv": 0.503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9803, "gamma": 0.0056, "vega": 0.0313, "theta": -0.0192, "rho": -0.0692, "theo": 68.0565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4500007629394}, {"option": "OC270219C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.5452, "open_interest": 4.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0032, "vega": 0.0676, "theta": -0.0149, "rho": 0.0154, "theo": 0.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-29T12:48:04", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OC270219P00200000", "bid": 71.3, "bid_size": 3.0, "ask": 74.8, "ask_size": 3.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0038, "vega": 0.0096, "theta": -0.022, "rho": 0.0, "theo": 73.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5}, {"option": "OC270219C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 2.0, "iv": 0.586, "open_interest": 1.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0025, "vega": 0.0546, "theta": -0.0124, "rho": 0.0118, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-08-10T12:32:07", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OC270219P00210000", "bid": 81.2, "bid_size": 3.0, "ask": 84.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 83.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "OC270219C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 2.0, "iv": 0.6237, "open_interest": 2.0, "volume": 0.0, "delta": 0.029, "gamma": 0.002, "vega": 0.0447, "theta": -0.0104, "rho": 0.0092, "theo": 0.3275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OC270219P00220000", "bid": 91.3, "bid_size": 3.0, "ask": 95.1, "ask_size": 3.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 93.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "OC270219C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.6587, "open_interest": 6.0, "volume": 0.0, "delta": 0.0231, "gamma": 0.0016, "vega": 0.037, "theta": -0.0089, "rho": 0.0073, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-10T09:30:05", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OC270219P00230000", "bid": 101.3, "bid_size": 3.0, "ask": 105.1, "ask_size": 3.0, "iv": 0.6545, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.022, "rho": 0.0, "theo": 103.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "OC270521C00065000", "bid": 61.0, "bid_size": 3.0, "ask": 64.3, "ask_size": 3.0, "iv": 0.5261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9847, "gamma": 0.0011, "vega": 0.0344, "theta": 0.0, "rho": 0.138, "theo": 62.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.25}, {"option": "OC270521P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 2.0, "iv": 0.6256, "open_interest": 1.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0012, "vega": 0.0501, "theta": -0.0064, "rho": -0.0164, "theo": 0.443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-13T15:22:41", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OC270521C00070000", "bid": 55.7, "bid_size": 5.0, "ask": 59.4, "ask_size": 3.0, "iv": 0.4299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0016, "vega": 0.0569, "theta": -0.0014, "rho": 0.1828, "theo": 57.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "OC270521P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 2.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0016, "vega": 0.067, "theta": -0.0083, "rho": -0.0231, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OC270521C00075000", "bid": 51.1, "bid_size": 6.0, "ask": 54.6, "ask_size": 4.0, "iv": 0.4418, "open_interest": 1.0, "volume": 0.0, "delta": 0.9603, "gamma": 0.0022, "vega": 0.0808, "theta": -0.0044, "rho": 0.2336, "theo": 53.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-09-22T10:06:56", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "OC270521P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 2.0, "iv": 0.5345, "open_interest": 1.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0022, "vega": 0.0872, "theta": -0.0106, "rho": -0.032, "theo": 0.9108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T09:55:29", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "OC270521C00080000", "bid": 46.2, "bid_size": 6.0, "ask": 49.9, "ask_size": 6.0, "iv": 0.4138, "open_interest": 3.0, "volume": 0.0, "delta": 0.9427, "gamma": 0.0028, "vega": 0.1068, "theta": -0.0076, "rho": 0.2816, "theo": 48.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 36.1, "last_trade_time": "2026-10-26T10:56:13", "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "OC270521P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 2.0, "iv": 0.4984, "open_interest": 1.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0028, "vega": 0.1111, "theta": -0.0132, "rho": -0.0434, "theo": 1.2711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-09-30T09:30:04", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OC270521C00085000", "bid": 42.0, "bid_size": 11.0, "ask": 45.4, "ask_size": 7.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.9216, "gamma": 0.0036, "vega": 0.1366, "theta": -0.0108, "rho": 0.3675, "theo": 44.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.3499984741211}, {"option": "OC270521P00085000", "bid": 0.1, "bid_size": 10.0, "ask": 3.4, "ask_size": 9.0, "iv": 0.4578, "open_interest": 5.0, "volume": 0.0, "delta": -0.0816, "gamma": 0.0036, "vega": 0.1386, "theta": -0.016, "rho": -0.0577, "theo": 1.7439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.05000007152557}, {"option": "OC270521C00090000", "bid": 38.0, "bid_size": 11.0, "ask": 41.2, "ask_size": 7.0, "iv": 0.4305, "open_interest": 0.0, "volume": 0.0, "delta": 0.8969, "gamma": 0.0045, "vega": 0.1666, "theta": -0.0143, "rho": 0.3884, "theo": 39.8522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "OC270521P00090000", "bid": 1.5, "bid_size": 12.0, "ask": 3.9, "ask_size": 11.0, "iv": 0.4664, "open_interest": 12.0, "volume": 1.0, "delta": -0.1066, "gamma": 0.0046, "vega": 0.1686, "theta": -0.0191, "rho": -0.075, "theo": 2.3545, "change": -0.3, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T11:19:36", "percent_change": -12.0, "prev_day_close": 2.50000005960464}, {"option": "OC270521C00095000", "bid": 33.9, "bid_size": 11.0, "ask": 37.1, "ask_size": 7.0, "iv": 0.4236, "open_interest": 6.0, "volume": 0.0, "delta": 0.8675, "gamma": 0.0054, "vega": 0.198, "theta": -0.0179, "rho": 0.3906, "theo": 35.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.68, "last_trade_time": "2026-10-09T09:39:17", "percent_change": 0.0, "prev_day_close": 31.1499996185303}, {"option": "OC270521P00095000", "bid": 1.1, "bid_size": 11.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0056, "vega": 0.2003, "theta": -0.0223, "rho": -0.0956, "theo": 3.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "OC270521C00100000", "bid": 30.0, "bid_size": 10.0, "ask": 33.3, "ask_size": 7.0, "iv": 0.4195, "open_interest": 1.0, "volume": 0.0, "delta": 0.833, "gamma": 0.0065, "vega": 0.2303, "theta": -0.0215, "rho": 0.3883, "theo": 31.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-10-09T12:18:21", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "OC270521P00100000", "bid": 3.2, "bid_size": 10.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.4267, "open_interest": 454.0, "volume": 1.0, "delta": -0.172, "gamma": 0.0066, "vega": 0.2327, "theta": -0.0254, "rho": -0.1199, "theo": 4.0991, "change": -1.45, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T14:13:06", "percent_change": -28.1553, "prev_day_close": 5.14999985694885}, {"option": "OC270521C00105000", "bid": 26.3, "bid_size": 12.0, "ask": 29.7, "ask_size": 9.0, "iv": 0.4144, "open_interest": 10.0, "volume": 0.0, "delta": 0.7935, "gamma": 0.0075, "vega": 0.262, "theta": -0.025, "rho": 0.3815, "theo": 28.102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.12, "last_trade_time": "2026-10-23T13:52:52", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "OC270521P00105000", "bid": 3.6, "bid_size": 15.0, "ask": 7.0, "ask_size": 11.0, "iv": 0.4187, "open_interest": 9.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0077, "vega": 0.2643, "theta": -0.0284, "rho": -0.1469, "theo": 5.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T15:12:50", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "OC270521C00110000", "bid": 22.9, "bid_size": 10.0, "ask": 26.3, "ask_size": 14.0, "iv": 0.4098, "open_interest": 3.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0085, "vega": 0.2915, "theta": -0.0281, "rho": 0.3703, "theo": 24.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.08, "last_trade_time": "2026-11-04T13:31:31", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "OC270521P00110000", "bid": 5.7, "bid_size": 7.0, "ask": 7.6, "ask_size": 7.0, "iv": 0.4083, "open_interest": 5.0, "volume": 1.0, "delta": -0.2581, "gamma": 0.0088, "vega": 0.2942, "theta": -0.0311, "rho": -0.177, "theo": 6.725, "change": -2.05, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "down", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T15:09:51", "percent_change": -26.4516, "prev_day_close": 7.75}, {"option": "OC270521C00115000", "bid": 19.6, "bid_size": 17.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.4005, "open_interest": 101.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.0094, "vega": 0.3173, "theta": -0.0307, "rho": 0.3551, "theo": 21.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.75, "last_trade_time": "2026-10-22T10:16:35", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "OC270521P00115000", "bid": 6.9, "bid_size": 11.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.405, "open_interest": 2.0, "volume": 1.0, "delta": -0.3078, "gamma": 0.0097, "vega": 0.3199, "theta": -0.0333, "rho": -0.21, "theo": 8.4282, "change": -1.82, "open": 7.88, "high": 7.88, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-09T15:08:48", "percent_change": -18.7629, "prev_day_close": 9.70000004768372}, {"option": "OC270521C00120000", "bid": 16.6, "bid_size": 8.0, "ask": 20.1, "ask_size": 8.0, "iv": 0.3946, "open_interest": 2.0, "volume": 0.0, "delta": 0.6497, "gamma": 0.0102, "vega": 0.3383, "theta": -0.0328, "rho": 0.3362, "theo": 18.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.55, "last_trade_time": "2026-11-04T09:49:04", "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "OC270521P00120000", "bid": 8.7, "bid_size": 9.0, "ask": 11.9, "ask_size": 8.0, "iv": 0.3951, "open_interest": 2.0, "volume": 0.0, "delta": -0.3609, "gamma": 0.0105, "vega": 0.3399, "theta": -0.0349, "rho": -0.2434, "theo": 10.4161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.85, "last_trade_time": "2026-11-02T12:20:39", "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "OC270521C00125000", "bid": 14.4, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.3969, "open_interest": 1.0, "volume": 0.0, "delta": 0.5962, "gamma": 0.0108, "vega": 0.3532, "theta": -0.0342, "rho": 0.3142, "theo": 15.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-09-24T12:32:33", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "OC270521P00125000", "bid": 11.2, "bid_size": 10.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.3907, "open_interest": 26.0, "volume": 0.0, "delta": -0.4162, "gamma": 0.0112, "vega": 0.3537, "theta": -0.0358, "rho": -0.278, "theo": 12.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T15:16:27", "percent_change": 0.0, "prev_day_close": 15.1999998092651}, {"option": "OC270521C00130000", "bid": 12.2, "bid_size": 13.0, "ask": 14.7, "ask_size": 10.0, "iv": 0.3889, "open_interest": 19.0, "volume": 0.0, "delta": 0.5418, "gamma": 0.0112, "vega": 0.3616, "theta": -0.035, "rho": 0.2902, "theo": 13.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T10:46:40", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OC270521P00130000", "bid": 13.2, "bid_size": 6.0, "ask": 17.3, "ask_size": 6.0, "iv": 0.3885, "open_interest": 13.0, "volume": 0.0, "delta": -0.4724, "gamma": 0.0115, "vega": 0.3606, "theta": -0.036, "rho": -0.3122, "theo": 15.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-02T14:13:13", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "OC270521C00135000", "bid": 9.2, "bid_size": 11.0, "ask": 13.3, "ask_size": 7.0, "iv": 0.3822, "open_interest": 6.0, "volume": 0.0, "delta": 0.4878, "gamma": 0.0113, "vega": 0.3634, "theta": -0.0351, "rho": 0.2651, "theo": 11.375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.75, "last_trade_time": "2026-10-16T13:55:33", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "OC270521P00135000", "bid": 16.2, "bid_size": 6.0, "ask": 20.3, "ask_size": 6.0, "iv": 0.3886, "open_interest": 0.0, "volume": 0.0, "delta": -0.5284, "gamma": 0.0117, "vega": 0.3601, "theta": -0.0355, "rho": -0.3442, "theo": 18.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4499998092651}, {"option": "OC270521C00140000", "bid": 7.4, "bid_size": 16.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.3812, "open_interest": 121.0, "volume": 0.0, "delta": 0.4353, "gamma": 0.0113, "vega": 0.3588, "theta": -0.0345, "rho": 0.2396, "theo": 9.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T13:05:28", "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "OC270521P00140000", "bid": 19.5, "bid_size": 2.0, "ask": 23.3, "ask_size": 5.0, "iv": 0.3859, "open_interest": 1.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0117, "vega": 0.3529, "theta": -0.0344, "rho": -0.3727, "theo": 21.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.7, "last_trade_time": "2026-10-09T14:32:35", "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "OC270521C00145000", "bid": 6.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.3808, "open_interest": 7.0, "volume": 0.0, "delta": 0.3852, "gamma": 0.011, "vega": 0.3485, "theta": -0.0334, "rho": 0.2141, "theo": 7.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-09-25T12:11:50", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "OC270521P00145000", "bid": 23.0, "bid_size": 5.0, "ask": 26.9, "ask_size": 7.0, "iv": 0.3878, "open_interest": 0.0, "volume": 0.0, "delta": -0.635, "gamma": 0.0114, "vega": 0.34, "theta": -0.0327, "rho": -0.3953, "theo": 24.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "OC270521C00150000", "bid": 4.7, "bid_size": 5.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.3787, "open_interest": 16.0, "volume": 0.0, "delta": 0.3384, "gamma": 0.0106, "vega": 0.3335, "theta": -0.0319, "rho": 0.1898, "theo": 6.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.58, "last_trade_time": "2026-11-02T13:40:08", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "OC270521P00150000", "bid": 26.5, "bid_size": 5.0, "ask": 30.4, "ask_size": 5.0, "iv": 0.3819, "open_interest": 0.0, "volume": 0.0, "delta": -0.6839, "gamma": 0.011, "vega": 0.3209, "theta": -0.0306, "rho": -0.4112, "theo": 28.3486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "OC270521C00155000", "bid": 3.8, "bid_size": 6.0, "ask": 7.4, "ask_size": 5.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.01, "vega": 0.3152, "theta": -0.03, "rho": 0.167, "theo": 5.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "OC270521P00155000", "bid": 30.4, "bid_size": 4.0, "ask": 34.2, "ask_size": 5.0, "iv": 0.3804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7291, "gamma": 0.0104, "vega": 0.2997, "theta": -0.0281, "rho": -0.4244, "theo": 32.2113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.0}, {"option": "OC270521C00160000", "bid": 2.35, "bid_size": 5.0, "ask": 6.4, "ask_size": 5.0, "iv": 0.37, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0094, "vega": 0.294, "theta": -0.028, "rho": 0.1458, "theo": 4.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.62500005960464}, {"option": "OC270521P00160000", "bid": 34.4, "bid_size": 3.0, "ask": 38.3, "ask_size": 5.0, "iv": 0.3797, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0097, "vega": 0.2736, "theta": -0.0254, "rho": -0.4311, "theo": 36.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.25}, {"option": "OC270521C00165000", "bid": 1.8, "bid_size": 6.0, "ask": 5.6, "ask_size": 7.0, "iv": 0.3734, "open_interest": 0.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0086, "vega": 0.2717, "theta": -0.0258, "rho": 0.1266, "theo": 3.7774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8999999165535}, {"option": "OC270521P00165000", "bid": 38.6, "bid_size": 5.0, "ask": 42.5, "ask_size": 5.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": -0.807, "gamma": 0.009, "vega": 0.2461, "theta": -0.0225, "rho": -0.4265, "theo": 40.4919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "OC270521C00170000", "bid": 1.0, "bid_size": 10.0, "ask": 4.9, "ask_size": 5.0, "iv": 0.3693, "open_interest": 0.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0079, "vega": 0.2489, "theta": -0.0236, "rho": 0.1095, "theo": 3.1202, "change": 0.0, "open": 0.0, "high": 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": "OC270521P00170000", "bid": 43.0, "bid_size": 3.0, "ask": 46.8, "ask_size": 8.0, "iv": 0.3783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0082, "vega": 0.2192, "theta": -0.0194, "rho": -0.42, "theo": 44.8564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1499996185303}, {"option": "OC270521C00175000", "bid": 0.5, "bid_size": 10.0, "ask": 4.5, "ask_size": 6.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": 0.1632, "gamma": 0.0072, "vega": 0.226, "theta": -0.0214, "rho": 0.0942, "theo": 2.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1249999050051}, {"option": "OC270521P00175000", "bid": 47.5, "bid_size": 3.0, "ask": 51.3, "ask_size": 6.0, "iv": 0.3795, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.0074, "vega": 0.192, "theta": -0.0164, "rho": -0.4163, "theo": 49.3448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.8000011444092}, {"option": "OC270521C00180000", "bid": 0.05, "bid_size": 6.0, "ask": 4.1, "ask_size": 6.0, "iv": 0.3744, "open_interest": 1.0, "volume": 0.0, "delta": 0.1397, "gamma": 0.0064, "vega": 0.2043, "theta": -0.0193, "rho": 0.081, "theo": 2.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "OC270521P00180000", "bid": 52.1, "bid_size": 3.0, "ask": 56.0, "ask_size": 4.0, "iv": 0.3844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8935, "gamma": 0.0068, "vega": 0.1642, "theta": -0.0138, "rho": -0.394, "theo": 53.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "OC270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 6.0, "iv": 0.3856, "open_interest": 4.0, "volume": 0.0, "delta": 0.1194, "gamma": 0.0058, "vega": 0.1833, "theta": -0.0173, "rho": 0.0693, "theo": 1.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "OC270521P00185000", "bid": 56.8, "bid_size": 4.0, "ask": 60.4, "ask_size": 7.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0067, "vega": 0.1368, "theta": -0.0125, "rho": -0.3494, "theo": 58.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3000011444092}], "symbol": "OC", "security_type": "stock", "exchange_id": 3, "current_price": 127.02, "price_change": 5.71, "price_change_percent": 4.7069, "bid": 120.0, "ask": 138.37, "bid_size": 500, "ask_size": 200, "open": 123.77, "high": 128.885, "low": 123.44, "close": 127.02, "prev_day_close": 121.31, "volume": 1298533, "iv30": 46.881, "iv30_change": 0.984, "iv30_change_percent": 2.1439, "seqno": 10406357887, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "OC"}