{"timestamp": "2026-11-10 01:41:45", "data": {"options": [{"option": "ODDZ261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9488, "gamma": 0.0189, "vega": 0.004, "theta": -0.0242, "rho": 0.0033, "theo": 7.0733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ODDZ261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9917, "open_interest": 0.0, "volume": 0.0, "delta": -0.0506, "gamma": 0.0188, "vega": 0.004, "theta": -0.0249, "rho": -0.0004, "theo": 0.1259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0254, "vega": 0.0047, "theta": -0.0258, "rho": 0.0035, "theo": 6.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "ODDZ261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7364, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0253, "vega": 0.0047, "theta": -0.0264, "rho": -0.0005, "theo": 0.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.0347, "vega": 0.0057, "theta": -0.0276, "rho": 0.0039, "theo": 5.1146, "change": 0.0, "open": 0.0, "high": 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": "ODDZ261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4921, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0346, "vega": 0.0057, "theta": -0.028, "rho": -0.0006, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ODDZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": 0.8953, "gamma": 0.0487, "vega": 0.0069, "theta": -0.0293, "rho": 0.0043, "theo": 4.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "ODDZ261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2555, "open_interest": 0.0, "volume": 0.0, "delta": -0.1039, "gamma": 0.0486, "vega": 0.0069, "theta": -0.0297, "rho": -0.0008, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6328, "open_interest": 0.0, "volume": 0.0, "delta": 0.8593, "gamma": 0.0708, "vega": 0.0085, "theta": -0.031, "rho": 0.0046, "theo": 3.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ODDZ261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0477, "open_interest": 0.0, "volume": 0.0, "delta": -0.1397, "gamma": 0.0708, "vega": 0.0085, "theta": -0.0313, "rho": -0.0011, "theo": 0.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4889, "open_interest": 0.0, "volume": 0.0, "delta": 0.8007, "gamma": 0.1073, "vega": 0.0106, "theta": -0.0326, "rho": 0.005, "theo": 2.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ODDZ261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8334, "open_interest": 0.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.1073, "vega": 0.0106, "theta": -0.0328, "rho": -0.0015, "theo": 0.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3667, "open_interest": 1.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.1653, "vega": 0.0134, "theta": -0.0339, "rho": 0.0048, "theo": 1.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T09:31:06", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ODDZ261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5853, "open_interest": 1.0, "volume": 0.0, "delta": -0.3053, "gamma": 0.1654, "vega": 0.0134, "theta": -0.0341, "rho": -0.0022, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-08T09:31:06", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ODDZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4251, "open_interest": 0.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.2073, "vega": 0.0152, "theta": -0.0353, "rho": 0.0037, "theo": 0.7413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ODDZ261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": -0.4914, "gamma": 0.2076, "vega": 0.0152, "theta": -0.0354, "rho": -0.0034, "theo": 0.7861, "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": 0.874999977648258}, {"option": "ODDZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.562, "open_interest": 0.0, "volume": 0.0, "delta": 0.3388, "gamma": 0.167, "vega": 0.014, "theta": -0.0367, "rho": 0.0025, "theo": 0.4628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "ODDZ261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6607, "gamma": 0.1674, "vega": 0.014, "theta": -0.0367, "rho": -0.0044, "theo": 1.5067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "ODDZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2459, "gamma": 0.1205, "vega": 0.012, "theta": -0.0373, "rho": 0.0018, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7538, "gamma": 0.1208, "vega": 0.012, "theta": -0.0372, "rho": -0.005, "theo": 2.3979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "ODDZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9078, "open_interest": 0.0, "volume": 0.0, "delta": 0.1928, "gamma": 0.09, "vega": 0.0104, "theta": -0.0374, "rho": 0.0014, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.0903, "vega": 0.0104, "theta": -0.0371, "rho": -0.0053, "theo": 3.3409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ODDZ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0593, "open_interest": 0.0, "volume": 0.0, "delta": 0.159, "gamma": 0.0703, "vega": 0.0092, "theta": -0.0372, "rho": 0.0011, "theo": 0.263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8408, "gamma": 0.0706, "vega": 0.0092, "theta": -0.0368, "rho": -0.0054, "theo": 4.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ODDZ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0569, "vega": 0.0083, "theta": -0.0368, "rho": 0.001, "theo": 0.2379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0572, "vega": 0.0083, "theta": -0.0364, "rho": -0.0055, "theo": 5.2788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ODDZ261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.326, "open_interest": 0.0, "volume": 0.0, "delta": 0.1186, "gamma": 0.0474, "vega": 0.0075, "theta": -0.0364, "rho": 0.0008, "theo": 0.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.0477, "vega": 0.0075, "theta": -0.0358, "rho": -0.0058, "theo": 6.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ODDZ261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4456, "open_interest": 0.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0404, "vega": 0.0069, "theta": -0.0359, "rho": 0.0007, "theo": 0.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.0407, "vega": 0.0069, "theta": -0.0353, "rho": -0.0058, "theo": 7.2434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ODDZ261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.558, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.035, "vega": 0.0064, "theta": -0.0354, "rho": 0.0006, "theo": 0.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9049, "gamma": 0.0353, "vega": 0.0064, "theta": -0.0348, "rho": -0.0059, "theo": 8.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ODDZ261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.664, "open_interest": 0.0, "volume": 0.0, "delta": 0.0869, "gamma": 0.0308, "vega": 0.006, "theta": -0.035, "rho": 0.0006, "theo": 0.1815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.0311, "vega": 0.006, "theta": -0.0342, "rho": -0.0061, "theo": 9.2196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "ODDZ261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7646, "open_interest": 0.0, "volume": 0.0, "delta": 0.08, "gamma": 0.0274, "vega": 0.0056, "theta": -0.0345, "rho": 0.0005, "theo": 0.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0277, "vega": 0.0056, "theta": -0.0337, "rho": -0.0062, "theo": 10.2102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "ODDZ261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8601, "open_interest": 0.0, "volume": 0.0, "delta": 0.0742, "gamma": 0.0247, "vega": 0.0053, "theta": -0.0341, "rho": 0.0005, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ODDZ261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.926, "gamma": 0.0249, "vega": 0.0052, "theta": -0.0332, "rho": -0.0061, "theo": 11.202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "ODDZ261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.9361, "gamma": 0.0203, "vega": 0.0088, "theta": -0.0086, "rho": 0.015, "theo": 7.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "ODDZ261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0204, "vega": 0.0088, "theta": -0.0093, "rho": -0.0016, "theo": 0.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ODDZ261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5118, "open_interest": 0.0, "volume": 0.0, "delta": 0.8772, "gamma": 0.0487, "vega": 0.0145, "theta": -0.0101, "rho": 0.0168, "theo": 4.2831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ODDZ261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1217, "gamma": 0.0489, "vega": 0.0146, "theta": -0.0106, "rho": -0.003, "theo": 0.2655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ODDZ261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.8398, "gamma": 0.0682, "vega": 0.0174, "theta": -0.0106, "rho": 0.017, "theo": 3.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ODDZ261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6033, "open_interest": 0.0, "volume": 0.0, "delta": -0.1594, "gamma": 0.0686, "vega": 0.0175, "theta": -0.0109, "rho": -0.0038, "theo": 0.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ODDZ261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": 0.7813, "gamma": 0.0983, "vega": 0.0212, "theta": -0.011, "rho": 0.0166, "theo": 2.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87499994039536}, {"option": "ODDZ261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.2184, "gamma": 0.099, "vega": 0.0212, "theta": -0.0112, "rho": -0.0052, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ODDZ261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3085, "open_interest": 2.0, "volume": 0.0, "delta": 0.6827, "gamma": 0.1411, "vega": 0.0256, "theta": -0.0113, "rho": 0.0151, "theo": 1.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-15T09:31:01", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "ODDZ261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3697, "open_interest": 0.0, "volume": 0.0, "delta": -0.3182, "gamma": 0.1425, "vega": 0.0256, "theta": -0.0115, "rho": -0.0072, "theo": 0.5472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "ODDZ261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.168, "open_interest": 0.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.1707, "vega": 0.0285, "theta": -0.0118, "rho": 0.0119, "theo": 0.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ODDZ261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3194, "open_interest": 1.0, "volume": 0.0, "delta": -0.4757, "gamma": 0.1732, "vega": 0.0285, "theta": -0.012, "rho": -0.0102, "theo": 0.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-07T09:31:01", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "ODDZ261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3446, "open_interest": 0.0, "volume": 0.0, "delta": 0.3797, "gamma": 0.148, "vega": 0.0273, "theta": -0.0125, "rho": 0.0086, "theo": 0.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ODDZ261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2413, "open_interest": 0.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.1508, "vega": 0.0271, "theta": -0.0126, "rho": -0.0128, "theo": 1.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "ODDZ261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4152, "open_interest": 0.0, "volume": 0.0, "delta": 0.289, "gamma": 0.114, "vega": 0.0246, "theta": -0.013, "rho": 0.0065, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ODDZ261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": -0.7168, "gamma": 0.1166, "vega": 0.0242, "theta": -0.0131, "rho": -0.0142, "theo": 2.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "ODDZ261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4858, "open_interest": 0.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0891, "vega": 0.022, "theta": -0.0134, "rho": 0.0052, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7722, "gamma": 0.0913, "vega": 0.0216, "theta": -0.0134, "rho": -0.015, "theo": 3.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "ODDZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0718, "vega": 0.02, "theta": -0.0136, "rho": 0.0044, "theo": 0.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8088, "gamma": 0.0738, "vega": 0.0195, "theta": -0.0136, "rho": -0.0155, "theo": 4.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ODDZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6293, "open_interest": 0.0, "volume": 0.0, "delta": 0.1718, "gamma": 0.0596, "vega": 0.0183, "theta": -0.0137, "rho": 0.0038, "theo": 0.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8346, "gamma": 0.0614, "vega": 0.0177, "theta": -0.0136, "rho": -0.0158, "theo": 5.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ODDZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4458, "open_interest": 1.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.0507, "vega": 0.017, "theta": -0.0138, "rho": 0.0034, "theo": 0.329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-22T09:31:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "ODDZ261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8539, "gamma": 0.0524, "vega": 0.0164, "theta": -0.0136, "rho": -0.0164, "theo": 6.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ODDZ261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7616, "open_interest": 0.0, "volume": 0.0, "delta": 0.1378, "gamma": 0.0439, "vega": 0.0158, "theta": -0.0138, "rho": 0.003, "theo": 0.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0455, "vega": 0.0151, "theta": -0.0136, "rho": -0.0162, "theo": 7.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ODDZ261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8214, "open_interest": 0.0, "volume": 0.0, "delta": 0.1259, "gamma": 0.0387, "vega": 0.0148, "theta": -0.0138, "rho": 0.0027, "theo": 0.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8808, "gamma": 0.0401, "vega": 0.0142, "theta": -0.0136, "rho": -0.0165, "theo": 8.259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ODDZ261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.849, "open_interest": 4.0, "volume": 0.0, "delta": 0.0903, "gamma": 0.0239, "vega": 0.0116, "theta": -0.0137, "rho": 0.0019, "theo": 0.2444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-07-15T09:31:06", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ODDZ261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9169, "gamma": 0.0251, "vega": 0.0108, "theta": -0.0132, "rho": -0.017, "theo": 13.2037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ODDZ270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8598, "gamma": 0.0347, "vega": 0.0295, "theta": -0.0048, "rho": 0.047, "theo": 5.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "ODDZ270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.584, "open_interest": 0.0, "volume": 0.0, "delta": -0.143, "gamma": 0.0352, "vega": 0.0297, "theta": -0.0056, "rho": -0.0118, "theo": 0.5328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "ODDZ270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0439, "vega": 0.0335, "theta": -0.0051, "rho": 0.0479, "theo": 4.8681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "ODDZ270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.518, "open_interest": 3.0, "volume": 0.0, "delta": -0.1736, "gamma": 0.0447, "vega": 0.0337, "theta": -0.0057, "rho": -0.0139, "theo": 0.6029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T11:54:16", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "ODDZ270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3005, "open_interest": 0.0, "volume": 0.0, "delta": 0.7907, "gamma": 0.0558, "vega": 0.038, "theta": -0.0052, "rho": 0.048, "theo": 3.9749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "ODDZ270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2141, "gamma": 0.0572, "vega": 0.0382, "theta": -0.0058, "rho": -0.0167, "theo": 0.6958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ODDZ270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0711, "vega": 0.0429, "theta": -0.0054, "rho": 0.0469, "theo": 3.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "ODDZ270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.0733, "vega": 0.0433, "theta": -0.0058, "rho": -0.0203, "theo": 0.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "ODDZ270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.665, "gamma": 0.0884, "vega": 0.0479, "theta": -0.0055, "rho": 0.044, "theo": 2.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995827675}, {"option": "ODDZ270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.3456, "gamma": 0.0923, "vega": 0.0482, "theta": -0.0059, "rho": -0.025, "theo": 1.0375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ODDZ270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2503, "open_interest": 0.0, "volume": 0.0, "delta": 0.5709, "gamma": 0.1021, "vega": 0.0515, "theta": -0.0056, "rho": 0.0389, "theo": 1.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ODDZ270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.1083, "vega": 0.0514, "theta": -0.006, "rho": -0.0301, "theo": 1.39, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999994933605}, {"option": "ODDZ270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2781, "open_interest": 0.0, "volume": 0.0, "delta": 0.4705, "gamma": 0.1033, "vega": 0.0522, "theta": -0.0058, "rho": 0.0325, "theo": 1.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ODDZ270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2631, "open_interest": 0.0, "volume": 0.0, "delta": -0.553, "gamma": 0.1115, "vega": 0.0512, "theta": -0.0061, "rho": -0.0348, "theo": 1.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "ODDZ270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3072, "open_interest": 0.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0935, "vega": 0.0503, "theta": -0.0059, "rho": 0.0268, "theo": 0.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ODDZ270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6419, "gamma": 0.1025, "vega": 0.0483, "theta": -0.0063, "rho": -0.0381, "theo": 2.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "ODDZ270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3389, "open_interest": 0.0, "volume": 0.0, "delta": 0.3263, "gamma": 0.0811, "vega": 0.0474, "theta": -0.006, "rho": 0.0226, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "ODDZ270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2308, "open_interest": 0.0, "volume": 0.0, "delta": -0.7061, "gamma": 0.0899, "vega": 0.0443, "theta": -0.0064, "rho": -0.0391, "theo": 3.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ODDZ270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3728, "open_interest": 0.0, "volume": 0.0, "delta": 0.2824, "gamma": 0.07, "vega": 0.0445, "theta": -0.0062, "rho": 0.0194, "theo": 0.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ODDZ270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0784, "vega": 0.0405, "theta": -0.0064, "rho": -0.0403, "theo": 4.4671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "ODDZ270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4063, "open_interest": 0.0, "volume": 0.0, "delta": 0.2499, "gamma": 0.0609, "vega": 0.0418, "theta": -0.0062, "rho": 0.0171, "theo": 0.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ODDZ270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7857, "gamma": 0.0687, "vega": 0.0374, "theta": -0.0065, "rho": -0.0404, "theo": 5.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ODDZ270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.225, "gamma": 0.0536, "vega": 0.0395, "theta": -0.0063, "rho": 0.0153, "theo": 0.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ODDZ270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.061, "vega": 0.0346, "theta": -0.0065, "rho": -0.0411, "theo": 6.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ODDZ270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0478, "vega": 0.0374, "theta": -0.0064, "rho": 0.0139, "theo": 0.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ODDZ270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8318, "gamma": 0.0546, "vega": 0.0319, "theta": -0.0065, "rho": -0.0402, "theo": 7.3232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ODDZ270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5152, "open_interest": 0.0, "volume": 0.0, "delta": 0.1894, "gamma": 0.043, "vega": 0.0356, "theta": -0.0064, "rho": 0.0127, "theo": 0.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ODDZ270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8482, "gamma": 0.0494, "vega": 0.0298, "theta": -0.0065, "rho": -0.0403, "theo": 8.2944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "ODDZ270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.542, "open_interest": 0.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.039, "vega": 0.034, "theta": -0.0064, "rho": 0.0118, "theo": 0.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ODDZ270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0451, "vega": 0.0281, "theta": -0.0065, "rho": -0.0407, "theo": 9.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "ODDZ270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5736, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0357, "vega": 0.0326, "theta": -0.0065, "rho": 0.011, "theo": 0.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ODDZ270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0416, "vega": 0.0264, "theta": -0.0064, "rho": -0.0399, "theo": 10.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "ODDZ270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0329, "vega": 0.0314, "theta": -0.0065, "rho": 0.0103, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ODDZ270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0388, "vega": 0.0248, "theta": -0.0064, "rho": -0.0392, "theo": 11.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6499996185303}, {"option": "ODDZ270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.1474, "gamma": 0.0305, "vega": 0.0303, "theta": -0.0065, "rho": 0.0097, "theo": 0.4834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ODDZ270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8917, "gamma": 0.0362, "vega": 0.0232, "theta": -0.0063, "rho": -0.0383, "theo": 12.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "ODDZ270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6594, "open_interest": 0.0, "volume": 0.0, "delta": 0.1403, "gamma": 0.0285, "vega": 0.0293, "theta": -0.0065, "rho": 0.0092, "theo": 0.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ODDZ270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0339, "vega": 0.022, "theta": -0.0063, "rho": -0.038, "theo": 13.2029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "ODDZ270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0124, "vega": 0.0242, "theta": -0.0015, "rho": 0.05, "theo": 10.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "ODDZ270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0744, "gamma": 0.0122, "vega": 0.024, "theta": -0.0036, "rho": -0.0117, "theo": 0.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ODDZ270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.9038, "gamma": 0.015, "vega": 0.0272, "theta": -0.0018, "rho": 0.0558, "theo": 9.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "ODDZ270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7807, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0149, "vega": 0.027, "theta": -0.0037, "rho": -0.0134, "theo": 0.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "ODDZ270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4977, "open_interest": 0.0, "volume": 0.0, "delta": 0.8886, "gamma": 0.0182, "vega": 0.0304, "theta": -0.0021, "rho": 0.0613, "theo": 8.6552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "ODDZ270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.1017, "gamma": 0.0182, "vega": 0.0304, "theta": -0.0038, "rho": -0.0154, "theo": 0.5692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ODDZ270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4652, "open_interest": 0.0, "volume": 0.0, "delta": 0.871, "gamma": 0.0222, "vega": 0.0339, "theta": -0.0024, "rho": 0.0663, "theo": 7.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "ODDZ270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1192, "gamma": 0.0223, "vega": 0.034, "theta": -0.0039, "rho": -0.0176, "theo": 0.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ODDZ270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4296, "open_interest": 0.0, "volume": 0.0, "delta": 0.85, "gamma": 0.027, "vega": 0.0378, "theta": -0.0027, "rho": 0.0703, "theo": 6.8245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "ODDZ270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5806, "open_interest": 0.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0274, "vega": 0.038, "theta": -0.004, "rho": -0.0203, "theo": 0.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ODDZ270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3919, "open_interest": 0.0, "volume": 0.0, "delta": 0.8247, "gamma": 0.0331, "vega": 0.0422, "theta": -0.0029, "rho": 0.0733, "theo": 5.9266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "ODDZ270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.1658, "gamma": 0.0336, "vega": 0.0424, "theta": -0.0041, "rho": -0.0235, "theo": 0.7636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "ODDZ270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": 0.7934, "gamma": 0.0406, "vega": 0.047, "theta": -0.0032, "rho": 0.0749, "theo": 5.047, "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": 4.49999988079071}, {"option": "ODDZ270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0414, "vega": 0.0474, "theta": -0.0041, "rho": -0.0274, "theo": 0.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "ODDZ270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.754, "gamma": 0.0497, "vega": 0.0522, "theta": -0.0034, "rho": 0.0751, "theo": 4.1956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "ODDZ270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.2385, "gamma": 0.0511, "vega": 0.0526, "theta": -0.0042, "rho": -0.0322, "theo": 0.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "ODDZ270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.7036, "gamma": 0.0604, "vega": 0.0576, "theta": -0.0036, "rho": 0.0733, "theo": 3.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "ODDZ270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3599, "open_interest": 0.0, "volume": 0.0, "delta": -0.2909, "gamma": 0.0625, "vega": 0.058, "theta": -0.0042, "rho": -0.038, "theo": 1.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "ODDZ270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3103, "open_interest": 0.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0713, "vega": 0.0626, "theta": -0.0037, "rho": 0.0692, "theo": 2.6646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "ODDZ270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.3578, "gamma": 0.0744, "vega": 0.063, "theta": -0.0042, "rho": -0.0449, "theo": 1.4072, "change": 0.0, "open": 0.0, "high": 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": "ODDZ270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2838, "open_interest": 0.0, "volume": 0.0, "delta": 0.5638, "gamma": 0.0792, "vega": 0.0661, "theta": -0.0039, "rho": 0.0626, "theo": 2.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "ODDZ270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2798, "open_interest": 0.0, "volume": 0.0, "delta": -0.438, "gamma": 0.0836, "vega": 0.0663, "theta": -0.0042, "rho": -0.0527, "theo": 1.793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999997764826}, {"option": "ODDZ270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2957, "open_interest": 0.0, "volume": 0.0, "delta": 0.4857, "gamma": 0.0806, "vega": 0.0672, "theta": -0.004, "rho": 0.0548, "theo": 1.6335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ODDZ270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": -0.5211, "gamma": 0.0863, "vega": 0.0668, "theta": -0.0042, "rho": -0.0597, "theo": 2.3495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499990463257}, {"option": "ODDZ270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.4176, "gamma": 0.0761, "vega": 0.066, "theta": -0.0042, "rho": 0.0474, "theo": 1.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "ODDZ270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5938, "gamma": 0.0826, "vega": 0.0648, "theta": -0.0042, "rho": -0.0652, "theo": 3.0606, "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": 3.15000003576279}, {"option": "ODDZ270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3352, "open_interest": 0.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.0691, "vega": 0.0636, "theta": -0.0043, "rho": 0.0413, "theo": 1.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "ODDZ270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0759, "vega": 0.0616, "theta": -0.0042, "rho": -0.0686, "theo": 3.8748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "ODDZ270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3562, "open_interest": 0.0, "volume": 0.0, "delta": 0.323, "gamma": 0.062, "vega": 0.0609, "theta": -0.0044, "rho": 0.0365, "theo": 1.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "ODDZ270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": -0.6951, "gamma": 0.0689, "vega": 0.058, "theta": -0.0042, "rho": -0.0709, "theo": 4.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "ODDZ270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3764, "open_interest": 0.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.0556, "vega": 0.0583, "theta": -0.0045, "rho": 0.0328, "theo": 0.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "ODDZ270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.1952, "open_interest": 0.0, "volume": 0.0, "delta": -0.7294, "gamma": 0.0625, "vega": 0.0547, "theta": -0.0041, "rho": -0.0724, "theo": 5.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ODDZ270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4014, "open_interest": 0.0, "volume": 0.0, "delta": 0.266, "gamma": 0.0502, "vega": 0.0558, "theta": -0.0046, "rho": 0.0298, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ODDZ270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7564, "gamma": 0.057, "vega": 0.0516, "theta": -0.004, "rho": -0.0737, "theo": 6.5902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "ODDZ270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": 0.2457, "gamma": 0.0456, "vega": 0.0536, "theta": -0.0047, "rho": 0.0274, "theo": 0.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ODDZ270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7785, "gamma": 0.0522, "vega": 0.0489, "theta": -0.004, "rho": -0.0745, "theo": 7.5355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ODDZ270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.2289, "gamma": 0.0418, "vega": 0.0515, "theta": -0.0047, "rho": 0.0254, "theo": 0.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ODDZ270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7967, "gamma": 0.0482, "vega": 0.0461, "theta": -0.0039, "rho": -0.0746, "theo": 8.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}], "symbol": "ODDZ", "security_type": "stock", "exchange_id": 2, "current_price": 21.953, "price_change": 0.333, "price_change_percent": 1.5402, "bid": 8.22, "ask": 33.0, "bid_size": 100, "ask_size": 100, "open": 21.6159, "high": 21.953, "low": 21.953, "close": 21.953, "prev_day_close": 21.62, "volume": 30, "iv30": 36.759, "iv30_change": -1.483, "iv30_change_percent": -3.8779, "seqno": 10415211395, "last_trade_time": "2026-10-28T15:02:24", "tick": "down"}, "symbol": "ODDZ"}