{"timestamp": "2026-11-10 09:17:50", "data": {"options": [{"option": "OEF261120C00325000", "bid": 44.5, "bid_size": 2.0, "ask": 49.5, "ask_size": 5.0, "iv": 0.5012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9722, "gamma": 0.0024, "vega": 0.041, "theta": -0.062, "rho": 0.1119, "theo": 46.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0999984741211}, {"option": "OEF261120P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0024, "vega": 0.0411, "theta": -0.0675, "rho": -0.0033, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 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": "OEF261120C00330000", "bid": 39.5, "bid_size": 5.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.4542, "open_interest": 0.0, "volume": 0.0, "delta": 0.9645, "gamma": 0.0031, "vega": 0.0506, "theta": -0.0741, "rho": 0.1127, "theo": 41.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.1499996185303}, {"option": "OEF261120P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0031, "vega": 0.0507, "theta": -0.0791, "rho": -0.0044, "theo": 0.3323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "OEF261120C00335000", "bid": 34.5, "bid_size": 5.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.4072, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0041, "vega": 0.0626, "theta": -0.0884, "rho": 0.113, "theo": 36.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "OEF261120P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 7.0, "iv": 0.3663, "open_interest": 200.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0042, "vega": 0.0626, "theta": -0.0928, "rho": -0.0056, "theo": 0.4219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-19T12:03:33", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "OEF261120C00340000", "bid": 29.7, "bid_size": 2.0, "ask": 34.7, "ask_size": 2.0, "iv": 0.3809, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0056, "vega": 0.0779, "theta": -0.105, "rho": 0.1129, "theo": 31.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4500007629394}, {"option": "OEF261120P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4962, "open_interest": 74.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0056, "vega": 0.078, "theta": -0.1089, "rho": -0.0073, "theo": 0.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-29T13:54:59", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "OEF261120C00345000", "bid": 25.0, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.3576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0075, "vega": 0.0974, "theta": -0.1243, "rho": 0.112, "theo": 26.9156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6999998092651}, {"option": "OEF261120P00345000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4395, "open_interest": 1.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0075, "vega": 0.0976, "theta": -0.1278, "rho": -0.0096, "theo": 0.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T11:54:12", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "OEF261120C00350000", "bid": 20.0, "bid_size": 4.0, "ask": 25.0, "ask_size": 5.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": 0.8906, "gamma": 0.0103, "vega": 0.1221, "theta": -0.1462, "rho": 0.1099, "theo": 22.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "OEF261120P00350000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3818, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0103, "vega": 0.1224, "theta": -0.1493, "rho": -0.013, "theo": 0.9453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "OEF261120C00355000", "bid": 15.5, "bid_size": 2.0, "ask": 20.5, "ask_size": 2.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0142, "vega": 0.1528, "theta": -0.1701, "rho": 0.106, "theo": 17.5093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "OEF261120P00355000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3225, "open_interest": 1.0, "volume": 0.0, "delta": -0.1513, "gamma": 0.0143, "vega": 0.1532, "theta": -0.1728, "rho": -0.0179, "theo": 1.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-05T12:40:04", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "OEF261120C00360000", "bid": 11.2, "bid_size": 2.0, "ask": 16.2, "ask_size": 2.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.7854, "gamma": 0.0197, "vega": 0.1893, "theta": -0.1937, "rho": 0.0992, "theo": 13.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OEF261120P00360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.2643, "open_interest": 2.0, "volume": 1.0, "delta": -0.2147, "gamma": 0.0198, "vega": 0.1896, "theta": -0.196, "rho": -0.025, "theo": 1.8116, "change": -2.6, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:36:17", "percent_change": -55.914, "prev_day_close": 2.25}, {"option": "OEF261120C00365000", "bid": 6.7, "bid_size": 2.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.2171, "open_interest": 0.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0269, "vega": 0.228, "theta": -0.2112, "rho": 0.0881, "theo": 8.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "OEF261120P00365000", "bid": 0.3, "bid_size": 5.0, "ask": 5.3, "ask_size": 5.0, "iv": 0.2095, "open_interest": 1.0, "volume": 0.0, "delta": -0.3109, "gamma": 0.027, "vega": 0.2284, "theta": -0.2133, "rho": -0.0348, "theo": 2.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-11-04T11:54:12", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "OEF261120C00370000", "bid": 3.0, "bid_size": 5.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.5488, "gamma": 0.0342, "vega": 0.255, "theta": -0.211, "rho": 0.0706, "theo": 5.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "OEF261120P00370000", "bid": 1.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.1803, "open_interest": 2.0, "volume": 0.0, "delta": -0.4534, "gamma": 0.0345, "vega": 0.2551, "theta": -0.2129, "rho": -0.0482, "theo": 4.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-10-15T14:58:49", "percent_change": 0.0, "prev_day_close": 4.25000011920929}, {"option": "OEF261120C00375000", "bid": 0.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.161, "open_interest": 0.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0364, "vega": 0.2427, "theta": -0.1784, "rho": 0.0471, "theo": 2.5137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "OEF261120P00375000", "bid": 3.5, "bid_size": 5.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.1468, "open_interest": 8.0, "volume": 0.0, "delta": -0.6401, "gamma": 0.0368, "vega": 0.2412, "theta": -0.1798, "rho": -0.0614, "theo": 6.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.28, "last_trade_time": "2026-10-21T10:57:49", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "OEF261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2233, "open_interest": 1.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.028, "vega": 0.1792, "theta": -0.1199, "rho": 0.0248, "theo": 1.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.73, "last_trade_time": "2026-11-03T13:12:05", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "OEF261120P00380000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.8161, "gamma": 0.0286, "vega": 0.1739, "theta": -0.1216, "rho": -0.0658, "theo": 9.8175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.45, "last_trade_time": "2026-10-21T09:37:05", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "OEF261120C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2817, "open_interest": 9.0, "volume": 0.0, "delta": 0.0889, "gamma": 0.0162, "vega": 0.1086, "theta": -0.0697, "rho": 0.0115, "theo": 0.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.84, "last_trade_time": "2026-11-04T13:19:49", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "OEF261120P00385000", "bid": 11.1, "bid_size": 4.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9219, "gamma": 0.017, "vega": 0.0986, "theta": -0.0721, "rho": -0.0528, "theo": 14.2496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-10-12T09:45:45", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OEF261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3354, "open_interest": 4.0, "volume": 0.0, "delta": 0.0425, "gamma": 0.0086, "vega": 0.0626, "theta": -0.0402, "rho": 0.0054, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-10-21T11:29:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "OEF261120P00390000", "bid": 16.5, "bid_size": 1.0, "ask": 21.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.971, "gamma": 0.0097, "vega": 0.0471, "theta": -0.0421, "rho": -0.0324, "theo": 19.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "OEF261120C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.022, "gamma": 0.0046, "vega": 0.037, "theta": -0.0243, "rho": 0.0028, "theo": 0.0879, "change": 0.0, "open": 0.0, "high": 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": "OEF261120P00395000", "bid": 21.4, "bid_size": 2.0, "ask": 26.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9922, "gamma": 0.0045, "vega": 0.0158, "theta": -0.0242, "rho": -0.014, "theo": 24.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "OEF261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4333, "open_interest": 203.0, "volume": 0.0, "delta": 0.0123, "gamma": 0.0026, "vega": 0.0228, "theta": -0.0155, "rho": 0.0016, "theo": 0.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T14:50:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OEF261120P00400000", "bid": 26.4, "bid_size": 2.0, "ask": 31.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.001, "vega": 0.003, "theta": -0.0197, "rho": -0.0011, "theo": 29.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6999998092651}, {"option": "OEF261120C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.2379, "open_interest": 1.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0015, "vega": 0.0147, "theta": -0.0104, "rho": 0.0009, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T13:54:54", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OEF261120P00405000", "bid": 31.0, "bid_size": 5.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 34.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "OEF261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.5226, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.001, "vega": 0.0098, "theta": -0.0072, "rho": 0.0006, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OEF261120P00410000", "bid": 36.0, "bid_size": 5.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 39.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "OEF261120C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0006, "vega": 0.0068, "theta": -0.0052, "rho": 0.0004, "theo": 0.0128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OEF261120P00415000", "bid": 41.1, "bid_size": 5.0, "ask": 46.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 44.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "OEF261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 5.0, "iv": 0.4904, "open_interest": 1.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0004, "vega": 0.0048, "theta": -0.0038, "rho": 0.0003, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T11:54:12", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "OEF261120P00420000", "bid": 46.0, "bid_size": 5.0, "ask": 51.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 49.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5500011444092}, {"option": "OEF261120C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0029, "rho": 0.0002, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 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": "OEF261120P00425000", "bid": 51.1, "bid_size": 5.0, "ask": 56.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0196, "rho": 0.0, "theo": 54.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5500011444092}, {"option": "OEF261218C00210000", "bid": 159.6, "bid_size": 1.0, "ask": 164.5, "ask_size": 5.0, "iv": 0.9337, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0004, "vega": 0.0484, "theta": -0.0399, "rho": 0.1723, "theo": 161.7935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.599998474121}, {"option": "OEF261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.7133, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0004, "vega": 0.053, "theta": -0.0577, "rho": -0.0077, "theo": 0.7368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "OEF261218C00215000", "bid": 154.6, "bid_size": 1.0, "ask": 159.5, "ask_size": 6.0, "iv": 0.8968, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0004, "vega": 0.0548, "theta": -0.0423, "rho": 0.1807, "theo": 156.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.699996948242}, {"option": "OEF261218P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.8322, "open_interest": 2.0, "volume": 0.0, "delta": -0.0191, "gamma": 0.0004, "vega": 0.0565, "theta": -0.0599, "rho": -0.0083, "theo": 0.7778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-06-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "OEF261218C00220000", "bid": 149.6, "bid_size": 5.0, "ask": 154.6, "ask_size": 5.0, "iv": 0.8687, "open_interest": 1.0, "volume": 0.0, "delta": 0.9789, "gamma": 0.0005, "vega": 0.058, "theta": -0.0448, "rho": 0.1881, "theo": 151.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.67, "last_trade_time": "2026-06-11T11:54:31", "percent_change": 0.0, "prev_day_close": 152.75}, {"option": "OEF261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.8419, "open_interest": 0.0, "volume": 0.0, "delta": -0.0206, "gamma": 0.0005, "vega": 0.0602, "theta": -0.0621, "rho": -0.009, "theo": 0.8211, "change": 0.0, "open": 0.0, "high": 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": "OEF261218C00225000", "bid": 144.8, "bid_size": 1.0, "ask": 149.7, "ask_size": 2.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0005, "vega": 0.0613, "theta": -0.0475, "rho": 0.1957, "theo": 146.972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.75}, {"option": "OEF261218P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 0.8437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0005, "vega": 0.0642, "theta": -0.0643, "rho": -0.0096, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 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": "OEF261218C00230000", "bid": 140.0, "bid_size": 1.0, "ask": 144.9, "ask_size": 5.0, "iv": 0.8464, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0006, "vega": 0.0648, "theta": -0.0501, "rho": 0.2024, "theo": 142.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "OEF261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.956, "open_interest": 1.0, "volume": 0.0, "delta": -0.024, "gamma": 0.0006, "vega": 0.0686, "theta": -0.0666, "rho": -0.0104, "theo": 0.9152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-06-22T09:30:00", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OEF261218C00235000", "bid": 135.0, "bid_size": 6.0, "ask": 140.0, "ask_size": 10.0, "iv": 0.8173, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0006, "vega": 0.0684, "theta": -0.0529, "rho": 0.2088, "theo": 137.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "OEF261218P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 5.0, "iv": 0.7926, "open_interest": 4.0, "volume": 0.0, "delta": -0.0259, "gamma": 0.0006, "vega": 0.0732, "theta": -0.069, "rho": -0.0111, "theo": 0.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-05-26T09:30:04", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OEF261218C00240000", "bid": 130.1, "bid_size": 1.0, "ask": 135.0, "ask_size": 2.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.0007, "vega": 0.0722, "theta": -0.0557, "rho": 0.2148, "theo": 132.1758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.849998474121}, {"option": "OEF261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.8848, "open_interest": 4.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0007, "vega": 0.078, "theta": -0.0714, "rho": -0.012, "theo": 1.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OEF261218C00245000", "bid": 125.0, "bid_size": 4.0, "ask": 130.0, "ask_size": 10.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0008, "vega": 0.0788, "theta": -0.0585, "rho": 0.2205, "theo": 127.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "OEF261218P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.85, "open_interest": 1.0, "volume": 0.0, "delta": -0.0302, "gamma": 0.0008, "vega": 0.0832, "theta": -0.0739, "rho": -0.013, "theo": 1.0793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OEF261218C00250000", "bid": 120.1, "bid_size": 1.0, "ask": 125.0, "ask_size": 2.0, "iv": 0.7213, "open_interest": 4.0, "volume": 0.0, "delta": 0.9673, "gamma": 0.0008, "vega": 0.0857, "theta": -0.0615, "rho": 0.226, "theo": 122.3276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.9, "last_trade_time": "2026-09-28T14:46:13", "percent_change": 0.0, "prev_day_close": 122.950000762939}, {"option": "OEF261218P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.8159, "open_interest": 2.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0009, "vega": 0.0888, "theta": -0.0764, "rho": -0.014, "theo": 1.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-07-23T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OEF261218C00255000", "bid": 115.0, "bid_size": 2.0, "ask": 120.0, "ask_size": 5.0, "iv": 0.6832, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0009, "vega": 0.0908, "theta": -0.0645, "rho": 0.2307, "theo": 117.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.049999237061}, {"option": "OEF261218P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7823, "open_interest": 0.0, "volume": 0.0, "delta": -0.0354, "gamma": 0.001, "vega": 0.0947, "theta": -0.079, "rho": -0.0151, "theo": 1.2069, "change": 0.0, "open": 0.0, "high": 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": "OEF261218C00260000", "bid": 110.0, "bid_size": 1.0, "ask": 114.9, "ask_size": 5.0, "iv": 0.6459, "open_interest": 0.0, "volume": 0.0, "delta": 0.9619, "gamma": 0.001, "vega": 0.0961, "theta": -0.0676, "rho": 0.2352, "theo": 112.4999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.049999237061}, {"option": "OEF261218P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7493, "open_interest": 2.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.001, "vega": 0.1014, "theta": -0.0816, "rho": -0.0163, "theo": 1.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-07-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OEF261218C00265000", "bid": 105.1, "bid_size": 1.0, "ask": 110.0, "ask_size": 2.0, "iv": 0.6249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0011, "vega": 0.1018, "theta": -0.0708, "rho": 0.2395, "theo": 107.5916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.100002288818}, {"option": "OEF261218P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.7167, "open_interest": 1.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0012, "vega": 0.1082, "theta": -0.0844, "rho": -0.0176, "theo": 1.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-05T09:30:04", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "OEF261218C00270000", "bid": 100.1, "bid_size": 1.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.5939, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0012, "vega": 0.1076, "theta": -0.074, "rho": 0.2434, "theo": 102.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "OEF261218P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6846, "open_interest": 3.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0013, "vega": 0.1156, "theta": -0.0871, "rho": -0.0191, "theo": 1.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.31, "last_trade_time": "2026-04-27T10:12:35", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OEF261218C00275000", "bid": 95.1, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0014, "vega": 0.1199, "theta": -0.0773, "rho": 0.2472, "theo": 97.7871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "OEF261218P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6529, "open_interest": 1.0, "volume": 0.0, "delta": -0.049, "gamma": 0.0014, "vega": 0.1237, "theta": -0.0899, "rho": -0.0208, "theo": 1.5209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-17T10:13:25", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "OEF261218C00280000", "bid": 90.1, "bid_size": 1.0, "ask": 95.0, "ask_size": 5.0, "iv": 0.5335, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0015, "vega": 0.1277, "theta": -0.0806, "rho": 0.251, "theo": 92.899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "OEF261218P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.6216, "open_interest": 5.0, "volume": 0.0, "delta": -0.0533, "gamma": 0.0016, "vega": 0.1323, "theta": -0.0928, "rho": -0.0226, "theo": 1.6147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-08-31T10:06:55", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OEF261218C00285000", "bid": 85.5, "bid_size": 5.0, "ask": 90.5, "ask_size": 5.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0017, "vega": 0.1356, "theta": -0.084, "rho": 0.2542, "theo": 88.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "OEF261218P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0018, "vega": 0.1419, "theta": -0.0957, "rho": -0.0243, "theo": 1.7163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-31T10:01:35", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "OEF261218C00290000", "bid": 80.5, "bid_size": 5.0, "ask": 85.5, "ask_size": 5.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9378, "gamma": 0.0019, "vega": 0.144, "theta": -0.0875, "rho": 0.2572, "theo": 83.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "OEF261218P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.56, "open_interest": 5.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.002, "vega": 0.152, "theta": -0.0987, "rho": -0.0266, "theo": 1.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-24T13:16:34", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "OEF261218C00295000", "bid": 75.6, "bid_size": 1.0, "ask": 80.5, "ask_size": 5.0, "iv": 0.4846, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0021, "vega": 0.1526, "theta": -0.091, "rho": 0.26, "theo": 78.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0999984741211}, {"option": "OEF261218P00295000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5297, "open_interest": 1.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0022, "vega": 0.163, "theta": -0.1016, "rho": -0.0292, "theo": 1.9466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-07-15T09:30:02", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OEF261218C00300000", "bid": 70.5, "bid_size": 5.0, "ask": 75.5, "ask_size": 4.0, "iv": 0.4517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9256, "gamma": 0.0024, "vega": 0.1702, "theta": -0.0945, "rho": 0.2631, "theo": 73.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "OEF261218P00300000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4996, "open_interest": 3.0, "volume": 0.0, "delta": -0.0763, "gamma": 0.0025, "vega": 0.1749, "theta": -0.1046, "rho": -0.0319, "theo": 2.0777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-09T14:35:27", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OEF261218C00305000", "bid": 65.7, "bid_size": 2.0, "ask": 70.7, "ask_size": 2.0, "iv": 0.4356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0027, "vega": 0.1813, "theta": -0.0981, "rho": 0.2651, "theo": 68.5751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.3500022888184}, {"option": "OEF261218P00305000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4698, "open_interest": 3.0, "volume": 0.0, "delta": -0.0839, "gamma": 0.0028, "vega": 0.1883, "theta": -0.1077, "rho": -0.0348, "theo": 2.2218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-14T12:59:10", "percent_change": 0.0, "prev_day_close": 0.799999976530671}, {"option": "OEF261218C00310000", "bid": 60.8, "bid_size": 1.0, "ask": 65.7, "ask_size": 1.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.003, "vega": 0.1932, "theta": -0.1016, "rho": 0.2669, "theo": 63.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2999992370606}, {"option": "OEF261218P00310000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4401, "open_interest": 4.0, "volume": 1.0, "delta": -0.0925, "gamma": 0.0031, "vega": 0.2023, "theta": -0.1107, "rho": -0.0384, "theo": 2.3807, "change": -0.085, "open": 1.34, "high": 1.34, "low": 1.34, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-09T10:02:10", "percent_change": -5.96491, "prev_day_close": 0.850000023841858}, {"option": "OEF261218C00315000", "bid": 56.0, "bid_size": 1.0, "ask": 60.9, "ask_size": 6.0, "iv": 0.391, "open_interest": 0.0, "volume": 0.0, "delta": 0.9006, "gamma": 0.0034, "vega": 0.2065, "theta": -0.1052, "rho": 0.2683, "theo": 58.9299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5500011444092}, {"option": "OEF261218P00315000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4106, "open_interest": 2.0, "volume": 1.0, "delta": -0.1024, "gamma": 0.0035, "vega": 0.218, "theta": -0.1136, "rho": -0.0425, "theo": 2.5567, "change": -0.405, "open": 1.47, "high": 1.47, "low": 1.47, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T10:02:10", "percent_change": -21.6, "prev_day_close": 0.999999985098839}, {"option": "OEF261218C00320000", "bid": 51.3, "bid_size": 3.0, "ask": 56.3, "ask_size": 5.0, "iv": 0.379, "open_interest": 1.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0039, "vega": 0.2287, "theta": -0.1087, "rho": 0.2698, "theo": 54.1345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.42, "last_trade_time": "2026-07-10T12:49:19", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "OEF261218P00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3811, "open_interest": 2.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.004, "vega": 0.2354, "theta": -0.1165, "rho": -0.0468, "theo": 2.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-15T09:30:00", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "OEF261218C00325000", "bid": 46.2, "bid_size": 2.0, "ask": 51.2, "ask_size": 2.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8771, "gamma": 0.0045, "vega": 0.2446, "theta": -0.112, "rho": 0.2699, "theo": 49.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.1000003814697}, {"option": "OEF261218P00325000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3517, "open_interest": 1.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0046, "vega": 0.2537, "theta": -0.1193, "rho": -0.0522, "theo": 2.9746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-10-12T13:43:33", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "OEF261218C00330000", "bid": 41.5, "bid_size": 5.0, "ask": 46.5, "ask_size": 6.0, "iv": 0.3275, "open_interest": 1.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0052, "vega": 0.2609, "theta": -0.1153, "rho": 0.2694, "theo": 44.6206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.82, "last_trade_time": "2026-07-10T15:22:58", "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "OEF261218P00330000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -0.1421, "gamma": 0.0052, "vega": 0.2743, "theta": -0.1219, "rho": -0.0584, "theo": 3.2249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "OEF261218C00335000", "bid": 36.7, "bid_size": 1.0, "ask": 41.6, "ask_size": 5.0, "iv": 0.3029, "open_interest": 3.0, "volume": 0.0, "delta": 0.8451, "gamma": 0.0059, "vega": 0.2895, "theta": -0.1183, "rho": 0.2685, "theo": 39.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-10-12T14:22:27", "percent_change": 0.0, "prev_day_close": 39.5999984741211}, {"option": "OEF261218P00335000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.006, "vega": 0.2968, "theta": -0.1242, "rho": -0.0653, "theo": 3.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37500005960464}, {"option": "OEF261218C00340000", "bid": 32.0, "bid_size": 5.0, "ask": 37.0, "ask_size": 5.0, "iv": 0.2848, "open_interest": 10.0, "volume": 0.0, "delta": 0.8244, "gamma": 0.0069, "vega": 0.3103, "theta": -0.1209, "rho": 0.2656, "theo": 35.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.52, "last_trade_time": "2026-07-10T10:01:46", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "OEF261218P00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2629, "open_interest": 0.0, "volume": 0.0, "delta": -0.1816, "gamma": 0.007, "vega": 0.3215, "theta": -0.1262, "rho": -0.0741, "theo": 3.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999165535}, {"option": "OEF261218C00345000", "bid": 27.5, "bid_size": 4.0, "ask": 32.5, "ask_size": 4.0, "iv": 0.2689, "open_interest": 10.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0081, "vega": 0.3418, "theta": -0.1231, "rho": 0.2619, "theo": 30.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.64, "last_trade_time": "2026-07-10T12:48:00", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "OEF261218P00345000", "bid": 0.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.2361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.0082, "vega": 0.3482, "theta": -0.1275, "rho": -0.084, "theo": 4.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "OEF261218C00350000", "bid": 23.0, "bid_size": 5.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.2501, "open_interest": 53.0, "volume": 0.0, "delta": 0.7689, "gamma": 0.0095, "vega": 0.3663, "theta": -0.1245, "rho": 0.2553, "theo": 26.0985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-09-11T13:07:11", "percent_change": 0.0, "prev_day_close": 25.7000007629395}, {"option": "OEF261218P00350000", "bid": 0.6, "bid_size": 6.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2203, "open_interest": 35.0, "volume": 0.0, "delta": -0.2389, "gamma": 0.0096, "vega": 0.377, "theta": -0.1281, "rho": -0.0966, "theo": 4.7066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-07-06T14:48:04", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "OEF261218C00355000", "bid": 18.5, "bid_size": 2.0, "ask": 23.5, "ask_size": 5.0, "iv": 0.2282, "open_interest": 6.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0112, "vega": 0.4005, "theta": -0.1249, "rho": 0.2465, "theo": 21.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.2, "last_trade_time": "2026-07-15T09:51:34", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "OEF261218P00355000", "bid": 2.0, "bid_size": 5.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.2242, "open_interest": 1.0, "volume": 0.0, "delta": -0.2779, "gamma": 0.0113, "vega": 0.4069, "theta": -0.1275, "rho": -0.112, "theo": 5.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "OEF261218C00360000", "bid": 14.5, "bid_size": 10.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.2148, "open_interest": 4.0, "volume": 0.0, "delta": 0.683, "gamma": 0.0132, "vega": 0.4252, "theta": -0.1237, "rho": 0.2342, "theo": 17.3695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.6, "last_trade_time": "2026-10-27T11:43:01", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "OEF261218P00360000", "bid": 2.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1895, "open_interest": 1.0, "volume": 0.0, "delta": -0.3271, "gamma": 0.0133, "vega": 0.4372, "theta": -0.1252, "rho": -0.1309, "theo": 6.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.85, "last_trade_time": "2026-10-30T12:20:44", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "OEF261218C00365000", "bid": 10.4, "bid_size": 5.0, "ask": 15.4, "ask_size": 5.0, "iv": 0.1936, "open_interest": 17.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0156, "vega": 0.4562, "theta": -0.1202, "rho": 0.2161, "theo": 13.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.21, "last_trade_time": "2026-11-06T11:17:33", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "OEF261218P00365000", "bid": 3.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.3897, "gamma": 0.0156, "vega": 0.464, "theta": -0.1206, "rho": -0.1553, "theo": 6.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "OEF261218C00370000", "bid": 6.9, "bid_size": 7.0, "ask": 11.9, "ask_size": 5.0, "iv": 0.1787, "open_interest": 52.0, "volume": 0.0, "delta": 0.5428, "gamma": 0.0181, "vega": 0.4762, "theta": -0.1136, "rho": 0.1917, "theo": 9.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.5, "last_trade_time": "2026-09-23T12:23:42", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "OEF261218P00370000", "bid": 4.3, "bid_size": 13.0, "ask": 9.3, "ask_size": 12.0, "iv": 0.1515, "open_interest": 1.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0179, "vega": 0.4804, "theta": -0.1127, "rho": -0.1862, "theo": 8.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-08-17T09:30:00", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "OEF261218C00375000", "bid": 3.9, "bid_size": 5.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.1655, "open_interest": 37.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0198, "vega": 0.4759, "theta": -0.1033, "rho": 0.159, "theo": 6.4327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:53:11", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "OEF261218P00375000", "bid": 5.9, "bid_size": 5.0, "ask": 10.9, "ask_size": 6.0, "iv": 0.1281, "open_interest": 1.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.0195, "vega": 0.4751, "theta": -0.101, "rho": -0.2236, "theo": 10.1932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-11-05T12:49:50", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "OEF261218C00380000", "bid": 1.9, "bid_size": 6.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.1615, "open_interest": 11.0, "volume": 2.0, "delta": 0.341, "gamma": 0.0196, "vega": 0.4435, "theta": -0.0899, "rho": 0.1233, "theo": 4.1097, "change": 0.6, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:21:27", "percent_change": 21.4286, "prev_day_close": 4.10000014305115}, {"option": "OEF261218P00380000", "bid": 9.3, "bid_size": 2.0, "ask": 14.3, "ask_size": 5.0, "iv": 0.1299, "open_interest": 12.0, "volume": 0.0, "delta": -0.6697, "gamma": 0.0191, "vega": 0.4386, "theta": -0.0867, "rho": -0.264, "theo": 12.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-07-17T10:40:29", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "OEF261218C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.1508, "open_interest": 16.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0171, "vega": 0.3897, "theta": -0.0765, "rho": 0.092, "theo": 2.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-09-28T14:32:11", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "OEF261218P00385000", "bid": 12.4, "bid_size": 5.0, "ask": 17.4, "ask_size": 5.0, "iv": 0.106, "open_interest": 17.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0166, "vega": 0.3799, "theta": -0.0727, "rho": -0.2994, "theo": 16.4923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.93, "last_trade_time": "2026-09-29T15:58:21", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "OEF261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1776, "open_interest": 19.0, "volume": 0.0, "delta": 0.1825, "gamma": 0.0138, "vega": 0.3238, "theta": -0.0654, "rho": 0.067, "theo": 1.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-11-04T15:21:34", "percent_change": 0.0, "prev_day_close": 0.974999979138374}, {"option": "OEF261218P00390000", "bid": 16.6, "bid_size": 5.0, "ask": 21.6, "ask_size": 4.0, "iv": 0.0862, "open_interest": 1.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0134, "vega": 0.3183, "theta": -0.0612, "rho": -0.3266, "theo": 20.6802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-07-16T10:24:34", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "OEF261218C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2044, "open_interest": 15.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0109, "vega": 0.2712, "theta": -0.0568, "rho": 0.0508, "theo": 1.3444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.12, "last_trade_time": "2026-09-03T11:35:26", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "OEF261218P00395000", "bid": 21.1, "bid_size": 5.0, "ask": 26.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0105, "vega": 0.2657, "theta": -0.0524, "rho": -0.346, "theo": 25.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.68, "last_trade_time": "2026-07-10T09:55:19", "percent_change": 0.0, "prev_day_close": 23.6999998092651}, {"option": "OEF261218C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.23, "open_interest": 11.0, "volume": 0.0, "delta": 0.1069, "gamma": 0.0086, "vega": 0.2288, "theta": -0.0502, "rho": 0.0397, "theo": 1.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-09T13:56:31", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "OEF261218P00400000", "bid": 26.5, "bid_size": 2.0, "ask": 31.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0083, "vega": 0.2243, "theta": -0.0457, "rho": -0.3599, "theo": 29.8993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.02, "last_trade_time": "2026-11-05T15:53:39", "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "OEF261218C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2543, "open_interest": 1.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0069, "vega": 0.1972, "theta": -0.0451, "rho": 0.032, "theo": 0.8492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-07-08T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OEF261218P00405000", "bid": 31.8, "bid_size": 2.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.1593, "open_interest": 0.0, "volume": 1.0, "delta": -0.9156, "gamma": 0.0067, "vega": 0.1917, "theta": -0.0403, "rho": -0.3664, "theo": 34.6905, "change": -6.65, "open": 34.2, "high": 34.2, "low": 34.2, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-09T12:52:27", "percent_change": -16.2791, "prev_day_close": 33.6500015258789}, {"option": "OEF261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2776, "open_interest": 25.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0056, "vega": 0.1694, "theta": -0.041, "rho": 0.0263, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T15:17:25", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OEF261218P00410000", "bid": 36.7, "bid_size": 2.0, "ask": 41.7, "ask_size": 2.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.9305, "gamma": 0.0055, "vega": 0.1643, "theta": -0.0364, "rho": -0.366, "theo": 39.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5500011444092}, {"option": "OEF261218C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3001, "open_interest": 2.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0046, "vega": 0.1474, "theta": -0.0376, "rho": 0.0221, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-06-11T09:30:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "OEF261218P00415000", "bid": 41.3, "bid_size": 2.0, "ask": 46.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9422, "gamma": 0.0047, "vega": 0.1435, "theta": -0.0336, "rho": -0.3546, "theo": 44.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "OEF261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3219, "open_interest": 65.0, "volume": 0.0, "delta": 0.05, "gamma": 0.0038, "vega": 0.1306, "theta": -0.0348, "rho": 0.0188, "theo": 0.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T11:29:21", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OEF261218P00420000", "bid": 46.3, "bid_size": 2.0, "ask": 51.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9515, "gamma": 0.0041, "vega": 0.1247, "theta": -0.0321, "rho": -0.3253, "theo": 49.3283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1500015258789}, {"option": "OEF261218C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3429, "open_interest": 1.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.0032, "vega": 0.1158, "theta": -0.0323, "rho": 0.0163, "theo": 0.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-06-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OEF261218P00425000", "bid": 51.3, "bid_size": 3.0, "ask": 56.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9594, "gamma": 0.0037, "vega": 0.1078, "theta": -0.0316, "rho": -0.2978, "theo": 54.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.2, "last_trade_time": "2026-06-11T13:29:56", "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "OEF261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3634, "open_interest": 1.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0028, "vega": 0.1039, "theta": -0.0303, "rho": 0.0142, "theo": 0.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OEF261218P00430000", "bid": 56.4, "bid_size": 4.0, "ask": 61.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0034, "vega": 0.0944, "theta": -0.0315, "rho": -0.2607, "theo": 59.1961, "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": 58.1500015258789}, {"option": "OEF261218C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.3834, "open_interest": 1.0, "volume": 0.0, "delta": 0.0333, "gamma": 0.0024, "vega": 0.0941, "theta": -0.0285, "rho": 0.0126, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "OEF261218P00435000", "bid": 61.4, "bid_size": 2.0, "ask": 66.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9723, "gamma": 0.0032, "vega": 0.0811, "theta": -0.0313, "rho": -0.2221, "theo": 64.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1500015258789}, {"option": "OEF261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4028, "open_interest": 0.0, "volume": 0.0, "delta": 0.0296, "gamma": 0.0021, "vega": 0.0849, "theta": -0.0269, "rho": 0.0112, "theo": 0.3464, "change": 0.0, "open": 0.0, "high": 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": "OEF261218P00440000", "bid": 66.4, "bid_size": 2.0, "ask": 71.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.003, "vega": 0.0678, "theta": -0.0308, "rho": -0.1846, "theo": 69.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "OEF261218C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.0266, "gamma": 0.0018, "vega": 0.0779, "theta": -0.0255, "rho": 0.01, "theo": 0.3178, "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": 0.875}, {"option": "OEF261218P00445000", "bid": 71.4, "bid_size": 3.0, "ask": 76.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9818, "gamma": 0.0027, "vega": 0.0571, "theta": -0.0318, "rho": -0.1587, "theo": 74.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "OEF261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4403, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0016, "vega": 0.0716, "theta": -0.0242, "rho": 0.0091, "theo": 0.2931, "change": 0.0, "open": 0.0, "high": 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": "OEF261218P00450000", "bid": 76.4, "bid_size": 2.0, "ask": 81.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0024, "vega": 0.0468, "theta": -0.0325, "rho": -0.0945, "theo": 79.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.1500015258789}, {"option": "OEF261218C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": 0.0218, "gamma": 0.0014, "vega": 0.0657, "theta": -0.0231, "rho": 0.0082, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 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": "OEF261218P00455000", "bid": 81.4, "bid_size": 2.0, "ask": 86.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.002, "vega": 0.0333, "theta": -0.0346, "rho": -0.0819, "theo": 84.0496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1500015258789}, {"option": "OEF261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0013, "vega": 0.0608, "theta": -0.0221, "rho": 0.0075, "theo": 0.2536, "change": 0.0, "open": 0.0, "high": 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": "OEF261218P00460000", "bid": 86.4, "bid_size": 2.0, "ask": 91.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9914, "gamma": 0.0017, "vega": 0.0252, "theta": -0.0342, "rho": -0.0591, "theo": 89.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1500015258789}, {"option": "OEF270319C00220000", "bid": 151.8, "bid_size": 2.0, "ask": 156.8, "ask_size": 2.0, "iv": 0.5175, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0005, "vega": 0.1186, "theta": -0.0029, "rho": 0.7116, "theo": 153.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.949996948242}, {"option": "OEF270319P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.4905, "open_interest": 1.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0005, "vega": 0.1217, "theta": -0.0215, "rho": -0.0324, "theo": 0.9725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-04T09:30:09", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OEF270319C00225000", "bid": 147.1, "bid_size": 2.0, "ask": 152.1, "ask_size": 2.0, "iv": 0.5126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.0006, "vega": 0.1266, "theta": -0.0046, "rho": 0.7259, "theo": 148.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.849998474121}, {"option": "OEF270319P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5532, "open_interest": 0.0, "volume": 0.0, "delta": -0.025, "gamma": 0.0006, "vega": 0.1316, "theta": -0.0226, "rho": -0.0354, "theo": 1.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999995306134}, {"option": "OEF270319C00230000", "bid": 142.0, "bid_size": 4.0, "ask": 147.0, "ask_size": 2.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0006, "vega": 0.1346, "theta": -0.0063, "rho": 0.74, "theo": 144.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.099998474121}, {"option": "OEF270319P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5331, "open_interest": 2.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0006, "vega": 0.1415, "theta": -0.0237, "rho": -0.0386, "theo": 1.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "OEF270319C00235000", "bid": 137.1, "bid_size": 5.0, "ask": 142.1, "ask_size": 2.0, "iv": 0.4658, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0007, "vega": 0.1496, "theta": -0.008, "rho": 0.7541, "theo": 139.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "OEF270319P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.5134, "open_interest": 2.0, "volume": 0.0, "delta": -0.0298, "gamma": 0.0007, "vega": 0.152, "theta": -0.0249, "rho": -0.042, "theo": 1.2168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-09-10T09:30:01", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "OEF270319C00240000", "bid": 132.5, "bid_size": 3.0, "ask": 137.5, "ask_size": 3.0, "iv": 0.4659, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0007, "vega": 0.1612, "theta": -0.0098, "rho": 0.7661, "theo": 134.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.400001525879}, {"option": "OEF270319P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4941, "open_interest": 1.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0008, "vega": 0.1633, "theta": -0.0262, "rho": -0.0458, "theo": 1.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-07-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "OEF270319C00245000", "bid": 127.5, "bid_size": 2.0, "ask": 132.5, "ask_size": 2.0, "iv": 0.4436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9635, "gamma": 0.0008, "vega": 0.1721, "theta": -0.0117, "rho": 0.7791, "theo": 129.6373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.549995422363}, {"option": "OEF270319P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": -0.0356, "gamma": 0.0008, "vega": 0.1759, "theta": -0.0275, "rho": -0.0499, "theo": 1.4129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "OEF270319C00250000", "bid": 122.6, "bid_size": 5.0, "ask": 127.6, "ask_size": 2.0, "iv": 0.4271, "open_interest": 2.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0009, "vega": 0.1833, "theta": -0.0136, "rho": 0.7919, "theo": 124.8242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.1, "last_trade_time": "2026-09-14T11:43:55", "percent_change": 0.0, "prev_day_close": 125.649997711182}, {"option": "OEF270319P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4565, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0009, "vega": 0.1899, "theta": -0.0288, "rho": -0.0546, "theo": 1.5233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "OEF270319C00255000", "bid": 118.1, "bid_size": 2.0, "ask": 123.1, "ask_size": 2.0, "iv": 0.4291, "open_interest": 3.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.001, "vega": 0.1956, "theta": -0.0156, "rho": 0.8044, "theo": 120.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 133.1, "last_trade_time": "2026-09-28T14:46:13", "percent_change": 0.0, "prev_day_close": 120.850002288818}, {"option": "OEF270319P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.001, "vega": 0.2037, "theta": -0.0302, "rho": -0.0595, "theo": 1.6436, "change": 0.0, "open": 0.0, "high": 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": "OEF270319C00260000", "bid": 113.1, "bid_size": 2.0, "ask": 118.1, "ask_size": 2.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9528, "gamma": 0.0011, "vega": 0.2167, "theta": -0.0175, "rho": 0.815, "theo": 115.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.0}, {"option": "OEF270319P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0011, "vega": 0.2185, "theta": -0.0316, "rho": -0.0648, "theo": 1.7737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "OEF270319C00265000", "bid": 108.1, "bid_size": 5.0, "ask": 113.1, "ask_size": 2.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": 0.9485, "gamma": 0.0012, "vega": 0.2314, "theta": -0.0196, "rho": 0.8261, "theo": 110.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.299999237061}, {"option": "OEF270319P00265000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.4022, "open_interest": 0.0, "volume": 0.0, "delta": -0.051, "gamma": 0.0012, "vega": 0.2346, "theta": -0.0331, "rho": -0.0707, "theo": 1.9145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1499999538064}, {"option": "OEF270319C00270000", "bid": 103.6, "bid_size": 2.0, "ask": 108.6, "ask_size": 2.0, "iv": 0.3869, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0014, "vega": 0.2466, "theta": -0.0217, "rho": 0.8369, "theo": 105.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.450000762939}, {"option": "OEF270319P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0014, "vega": 0.253, "theta": -0.0346, "rho": -0.0775, "theo": 2.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999990537763}, {"option": "OEF270319C00275000", "bid": 98.6, "bid_size": 2.0, "ask": 103.6, "ask_size": 2.0, "iv": 0.3666, "open_interest": 0.0, "volume": 0.0, "delta": 0.9385, "gamma": 0.0015, "vega": 0.2622, "theta": -0.0238, "rho": 0.8472, "theo": 100.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.599998474121}, {"option": "OEF270319P00275000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0015, "vega": 0.2718, "theta": -0.0362, "rho": -0.0848, "theo": 2.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "OEF270319C00280000", "bid": 94.1, "bid_size": 2.0, "ask": 99.1, "ask_size": 5.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0016, "vega": 0.2868, "theta": -0.026, "rho": 0.8574, "theo": 96.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.75}, {"option": "OEF270319P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3502, "open_interest": 3.0, "volume": 0.0, "delta": -0.0671, "gamma": 0.0017, "vega": 0.2911, "theta": -0.0378, "rho": -0.0923, "theo": 2.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:51:41", "percent_change": 0.0, "prev_day_close": 2.3249998986721}, {"option": "OEF270319C00285000", "bid": 89.1, "bid_size": 2.0, "ask": 94.1, "ask_size": 2.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0018, "vega": 0.3087, "theta": -0.0282, "rho": 0.8636, "theo": 91.4402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.1499977111816}, {"option": "OEF270319P00285000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.3333, "open_interest": 0.0, "volume": 0.0, "delta": -0.0736, "gamma": 0.0019, "vega": 0.3122, "theta": -0.0394, "rho": -0.101, "theo": 2.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000005960464}, {"option": "OEF270319C00290000", "bid": 84.5, "bid_size": 1.0, "ask": 89.4, "ask_size": 5.0, "iv": 0.3354, "open_interest": 0.0, "volume": 0.0, "delta": 0.9192, "gamma": 0.002, "vega": 0.3288, "theta": -0.0304, "rho": 0.8713, "theo": 86.7348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "OEF270319P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0021, "vega": 0.3365, "theta": -0.0411, "rho": -0.1106, "theo": 2.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "OEF270319C00295000", "bid": 79.5, "bid_size": 6.0, "ask": 84.5, "ask_size": 4.0, "iv": 0.3174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9114, "gamma": 0.0022, "vega": 0.3493, "theta": -0.0327, "rho": 0.8784, "theo": 82.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.6999969482422}, {"option": "OEF270319P00295000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.089, "gamma": 0.0023, "vega": 0.3607, "theta": -0.0429, "rho": -0.1212, "theo": 3.0798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "OEF270319C00300000", "bid": 74.8, "bid_size": 2.0, "ask": 79.8, "ask_size": 2.0, "iv": 0.3067, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0025, "vega": 0.3832, "theta": -0.035, "rho": 0.882, "theo": 77.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.9500007629394}, {"option": "OEF270319P00300000", "bid": 0.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 4.0, "iv": 0.2866, "open_interest": 1.0, "volume": 0.0, "delta": -0.0979, "gamma": 0.0025, "vega": 0.386, "theta": -0.0446, "rho": -0.1326, "theo": 3.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-14T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "OEF270319C00305000", "bid": 70.2, "bid_size": 3.0, "ask": 75.2, "ask_size": 4.0, "iv": 0.2952, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0028, "vega": 0.4085, "theta": -0.0373, "rho": 0.8859, "theo": 72.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "OEF270319P00305000", "bid": 0.6, "bid_size": 5.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0028, "vega": 0.4147, "theta": -0.0464, "rho": -0.1454, "theo": 3.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "OEF270319C00310000", "bid": 65.6, "bid_size": 5.0, "ask": 70.6, "ask_size": 5.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0031, "vega": 0.4342, "theta": -0.0397, "rho": 0.889, "theo": 68.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.6499977111816}, {"option": "OEF270319P00310000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2783, "open_interest": 2.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0031, "vega": 0.4454, "theta": -0.0482, "rho": -0.1605, "theo": 3.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-14T09:30:01", "percent_change": 0.0, "prev_day_close": 3.49999988079071}, {"option": "OEF270319C00315000", "bid": 61.0, "bid_size": 1.0, "ask": 65.9, "ask_size": 6.0, "iv": 0.2768, "open_interest": 0.0, "volume": 0.0, "delta": 0.8699, "gamma": 0.0034, "vega": 0.468, "theta": -0.042, "rho": 0.8913, "theo": 63.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3000011444092}, {"option": "OEF270319P00315000", "bid": 1.1, "bid_size": 5.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2622, "open_interest": 0.0, "volume": 0.0, "delta": -0.1316, "gamma": 0.0035, "vega": 0.4754, "theta": -0.05, "rho": -0.1755, "theo": 4.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "OEF270319C00320000", "bid": 56.6, "bid_size": 2.0, "ask": 61.6, "ask_size": 2.0, "iv": 0.2709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0038, "vega": 0.503, "theta": -0.0443, "rho": 0.8867, "theo": 59.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.6000003814697}, {"option": "OEF270319P00320000", "bid": 2.5, "bid_size": 2.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.2741, "open_interest": 0.0, "volume": 0.0, "delta": -0.1456, "gamma": 0.0038, "vega": 0.5095, "theta": -0.0518, "rho": -0.1929, "theo": 4.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "OEF270319C00325000", "bid": 52.0, "bid_size": 2.0, "ask": 57.0, "ask_size": 2.0, "iv": 0.2599, "open_interest": 0.0, "volume": 0.0, "delta": 0.8408, "gamma": 0.0042, "vega": 0.5338, "theta": -0.0466, "rho": 0.884, "theo": 54.5578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "OEF270319P00325000", "bid": 2.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2481, "open_interest": 0.0, "volume": 0.0, "delta": -0.1615, "gamma": 0.0043, "vega": 0.5458, "theta": -0.0536, "rho": -0.2131, "theo": 5.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "OEF270319C00330000", "bid": 47.5, "bid_size": 5.0, "ask": 52.5, "ask_size": 5.0, "iv": 0.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8236, "gamma": 0.0046, "vega": 0.5751, "theta": -0.0488, "rho": 0.8803, "theo": 50.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "OEF270319P00330000", "bid": 2.6, "bid_size": 5.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1793, "gamma": 0.0048, "vega": 0.5812, "theta": -0.0553, "rho": -0.2332, "theo": 5.6849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "OEF270319C00335000", "bid": 43.1, "bid_size": 2.0, "ask": 48.1, "ask_size": 2.0, "iv": 0.2384, "open_interest": 1.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0052, "vega": 0.6121, "theta": -0.0508, "rho": 0.8668, "theo": 45.7571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.34, "last_trade_time": "2026-07-23T10:42:28", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "OEF270319P00335000", "bid": 3.1, "bid_size": 6.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.2301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0053, "vega": 0.6214, "theta": -0.0569, "rho": -0.2576, "theo": 6.2549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "OEF270319C00340000", "bid": 39.0, "bid_size": 5.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.2322, "open_interest": 16.0, "volume": 0.0, "delta": 0.782, "gamma": 0.0057, "vega": 0.646, "theta": -0.0527, "rho": 0.856, "theo": 41.461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.74, "last_trade_time": "2026-10-23T10:22:02", "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "OEF270319P00340000", "bid": 3.6, "bid_size": 6.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2224, "gamma": 0.0059, "vega": 0.66, "theta": -0.0584, "rho": -0.2828, "theo": 6.9055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "OEF270319C00345000", "bid": 34.7, "bid_size": 2.0, "ask": 39.7, "ask_size": 2.0, "iv": 0.2214, "open_interest": 1.0, "volume": 0.0, "delta": 0.757, "gamma": 0.0064, "vega": 0.6933, "theta": -0.0545, "rho": 0.8361, "theo": 37.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.12, "last_trade_time": "2026-07-16T13:33:30", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "OEF270319P00345000", "bid": 4.6, "bid_size": 6.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.2143, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0066, "vega": 0.7009, "theta": -0.0598, "rho": -0.3116, "theo": 7.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "OEF270319C00350000", "bid": 30.7, "bid_size": 2.0, "ask": 35.7, "ask_size": 2.0, "iv": 0.2137, "open_interest": 10.0, "volume": 0.0, "delta": 0.7287, "gamma": 0.007, "vega": 0.7286, "theta": -0.0559, "rho": 0.8167, "theo": 33.1467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.45, "last_trade_time": "2026-08-20T12:25:45", "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "OEF270319P00350000", "bid": 5.6, "bid_size": 5.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.2076, "open_interest": 3.0, "volume": 0.0, "delta": -0.278, "gamma": 0.0073, "vega": 0.7405, "theta": -0.0609, "rho": -0.3433, "theo": 8.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.82, "last_trade_time": "2026-09-29T12:36:01", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "OEF270319C00355000", "bid": 26.6, "bid_size": 5.0, "ask": 31.6, "ask_size": 5.0, "iv": 0.203, "open_interest": 1.0, "volume": 0.0, "delta": 0.6966, "gamma": 0.0077, "vega": 0.7724, "theta": -0.057, "rho": 0.7872, "theo": 29.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.42, "last_trade_time": "2026-09-09T14:24:39", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "OEF270319P00355000", "bid": 6.6, "bid_size": 5.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3118, "gamma": 0.008, "vega": 0.7793, "theta": -0.0618, "rho": -0.3776, "theo": 9.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "OEF270319C00360000", "bid": 23.1, "bid_size": 2.0, "ask": 28.1, "ask_size": 5.0, "iv": 0.1983, "open_interest": 3.0, "volume": 0.0, "delta": 0.6603, "gamma": 0.0085, "vega": 0.8044, "theta": -0.0577, "rho": 0.7574, "theo": 25.3266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.9, "last_trade_time": "2026-10-09T12:12:43", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "OEF270319P00360000", "bid": 7.6, "bid_size": 6.0, "ask": 12.6, "ask_size": 5.0, "iv": 0.1886, "open_interest": 0.0, "volume": 0.0, "delta": -0.3504, "gamma": 0.0089, "vega": 0.8135, "theta": -0.0623, "rho": -0.4138, "theo": 10.6113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "OEF270319C00365000", "bid": 19.1, "bid_size": 5.0, "ask": 24.1, "ask_size": 5.0, "iv": 0.1854, "open_interest": 1.0, "volume": 0.0, "delta": 0.6194, "gamma": 0.0092, "vega": 0.8393, "theta": -0.0578, "rho": 0.7153, "theo": 21.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.9, "last_trade_time": "2026-10-12T12:40:14", "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "OEF270319P00365000", "bid": 9.1, "bid_size": 5.0, "ask": 14.1, "ask_size": 5.0, "iv": 0.1822, "open_interest": 3.0, "volume": 0.0, "delta": -0.3943, "gamma": 0.0098, "vega": 0.8431, "theta": -0.0623, "rho": -0.4538, "theo": 11.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-07-27T10:31:22", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "OEF270319C00370000", "bid": 15.6, "bid_size": 5.0, "ask": 20.6, "ask_size": 5.0, "iv": 0.1765, "open_interest": 1.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.01, "vega": 0.8618, "theta": -0.0572, "rho": 0.675, "theo": 18.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.86, "last_trade_time": "2026-10-12T12:33:49", "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "OEF270319P00370000", "bid": 10.6, "bid_size": 5.0, "ask": 15.6, "ask_size": 5.0, "iv": 0.1731, "open_interest": 27.0, "volume": 0.0, "delta": -0.4439, "gamma": 0.0106, "vega": 0.8617, "theta": -0.0618, "rho": -0.4842, "theo": 13.5075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.4, "last_trade_time": "2026-09-24T14:35:10", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "OEF270319C00375000", "bid": 12.6, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.1701, "open_interest": 2.0, "volume": 0.0, "delta": 0.523, "gamma": 0.0106, "vega": 0.8758, "theta": -0.0559, "rho": 0.6176, "theo": 15.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-05T10:43:43", "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "OEF270319P00375000", "bid": 12.1, "bid_size": 6.0, "ask": 17.1, "ask_size": 5.0, "iv": 0.1612, "open_interest": 0.0, "volume": 0.0, "delta": -0.4996, "gamma": 0.0115, "vega": 0.8672, "theta": -0.0606, "rho": -0.52, "theo": 15.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "OEF270319C00380000", "bid": 9.6, "bid_size": 6.0, "ask": 14.6, "ask_size": 5.0, "iv": 0.1621, "open_interest": 6.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.011, "vega": 0.8751, "theta": -0.0537, "rho": 0.5558, "theo": 12.161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.24, "last_trade_time": "2026-10-12T12:31:35", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "OEF270319P00380000", "bid": 14.6, "bid_size": 6.0, "ask": 19.6, "ask_size": 5.0, "iv": 0.1574, "open_interest": 7.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.0121, "vega": 0.8539, "theta": -0.0584, "rho": -0.5517, "theo": 17.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.58, "last_trade_time": "2026-08-12T10:29:50", "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "OEF270319C00385000", "bid": 7.0, "bid_size": 5.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.1549, "open_interest": 50.0, "volume": 0.0, "delta": 0.4104, "gamma": 0.0112, "vega": 0.8561, "theta": -0.0507, "rho": 0.49, "theo": 9.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-10-09T12:26:50", "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "OEF270319P00385000", "bid": 17.0, "bid_size": 6.0, "ask": 22.0, "ask_size": 10.0, "iv": 0.1485, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0125, "vega": 0.8173, "theta": -0.0552, "rho": -0.5698, "theo": 20.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.22, "last_trade_time": "2026-10-13T09:59:13", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "OEF270319C00390000", "bid": 4.6, "bid_size": 5.0, "ask": 9.6, "ask_size": 5.0, "iv": 0.1465, "open_interest": 135.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0111, "vega": 0.8208, "theta": -0.0469, "rho": 0.4224, "theo": 7.4853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-11-05T11:45:10", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "OEF270319P00390000", "bid": 19.8, "bid_size": 2.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.1394, "open_interest": 42.0, "volume": 0.0, "delta": -0.6933, "gamma": 0.0124, "vega": 0.7577, "theta": -0.0507, "rho": -0.5738, "theo": 23.1663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-07-27T10:27:17", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "OEF270319C00395000", "bid": 2.6, "bid_size": 5.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.1381, "open_interest": 18.0, "volume": 0.0, "delta": 0.2956, "gamma": 0.0106, "vega": 0.7698, "theta": -0.0426, "rho": 0.3619, "theo": 5.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.82, "last_trade_time": "2026-11-04T15:21:34", "percent_change": 0.0, "prev_day_close": 5.49999988079071}, {"option": "OEF270319P00395000", "bid": 23.2, "bid_size": 2.0, "ask": 28.2, "ask_size": 2.0, "iv": 0.1323, "open_interest": 27.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.0119, "vega": 0.6736, "theta": -0.0452, "rho": -0.565, "theo": 26.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-07-22T14:43:38", "percent_change": 0.0, "prev_day_close": 26.0500001907349}, {"option": "OEF270319C00400000", "bid": 1.1, "bid_size": 5.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1325, "open_interest": 16.0, "volume": 0.0, "delta": 0.2442, "gamma": 0.0098, "vega": 0.7023, "theta": -0.038, "rho": 0.2989, "theo": 4.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-10-07T12:49:55", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "OEF270319P00400000", "bid": 27.1, "bid_size": 5.0, "ask": 32.1, "ask_size": 5.0, "iv": 0.1259, "open_interest": 1.0, "volume": 0.0, "delta": -0.8173, "gamma": 0.0111, "vega": 0.5698, "theta": -0.04, "rho": -0.5298, "theo": 30.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-12T12:43:35", "percent_change": 0.0, "prev_day_close": 29.9499998092651}, {"option": "OEF270319C00405000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1303, "open_interest": 1.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0088, "vega": 0.6284, "theta": -0.0336, "rho": 0.244, "theo": 3.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.3, "last_trade_time": "2026-09-23T12:21:41", "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "OEF270319P00405000", "bid": 31.6, "bid_size": 1.0, "ask": 36.5, "ask_size": 1.0, "iv": 0.1197, "open_interest": 3.0, "volume": 0.0, "delta": -0.8713, "gamma": 0.0109, "vega": 0.454, "theta": -0.0358, "rho": -0.4579, "theo": 34.759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-12T12:36:07", "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "OEF270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1415, "open_interest": 1.0, "volume": 0.0, "delta": 0.1623, "gamma": 0.0077, "vega": 0.5544, "theta": -0.0295, "rho": 0.1982, "theo": 2.5742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.12499997019768}, {"option": "OEF270319P00410000", "bid": 36.2, "bid_size": 2.0, "ask": 41.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9208, "gamma": 0.011, "vega": 0.3321, "theta": -0.0373, "rho": -0.3083, "theo": 39.2886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.43, "last_trade_time": "2026-10-12T12:38:39", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "OEF270319C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0067, "vega": 0.4886, "theta": -0.0259, "rho": 0.161, "theo": 2.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "OEF270319P00415000", "bid": 41.5, "bid_size": 2.0, "ask": 46.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.964, "gamma": 0.0098, "vega": 0.1899, "theta": -0.0392, "rho": -0.1533, "theo": 44.0646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.25, "last_trade_time": "2026-10-09T12:29:31", "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "OEF270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1662, "open_interest": 4.0, "volume": 0.0, "delta": 0.1081, "gamma": 0.0057, "vega": 0.4284, "theta": -0.0227, "rho": 0.1337, "theo": 1.5898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-09T09:47:04", "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "OEF270319P00420000", "bid": 46.3, "bid_size": 2.0, "ask": 51.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0038, "vega": 0.0492, "theta": -0.04, "rho": 0.0, "theo": 49.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.99, "last_trade_time": "2026-10-12T12:45:57", "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "OEF270319C00425000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.178, "open_interest": 1.0, "volume": 0.0, "delta": 0.0891, "gamma": 0.0049, "vega": 0.3718, "theta": -0.02, "rho": 0.1092, "theo": 1.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "OEF270319P00425000", "bid": 51.3, "bid_size": 3.0, "ask": 56.3, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 54.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.2000007629394}, {"option": "OEF270319C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1893, "open_interest": 1.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0042, "vega": 0.3278, "theta": -0.0177, "rho": 0.0903, "theo": 1.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-08-21T13:14:57", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "OEF270319P00430000", "bid": 56.1, "bid_size": 2.0, "ask": 61.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 59.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.46, "last_trade_time": "2026-10-09T12:14:48", "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "OEF270319C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2004, "open_interest": 1.0, "volume": 0.0, "delta": 0.0621, "gamma": 0.0035, "vega": 0.2861, "theta": -0.0158, "rho": 0.0762, "theo": 0.8674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OEF270319P00435000", "bid": 61.2, "bid_size": 2.0, "ask": 66.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 64.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "OEF270319C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2112, "open_interest": 2.0, "volume": 0.0, "delta": 0.0525, "gamma": 0.003, "vega": 0.2535, "theta": -0.0141, "rho": 0.064, "theo": 0.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OEF270319P00440000", "bid": 66.1, "bid_size": 5.0, "ask": 71.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 69.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1999969482422}, {"option": "OEF270319C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2217, "open_interest": 1.0, "volume": 0.0, "delta": 0.0448, "gamma": 0.0026, "vega": 0.2228, "theta": -0.0127, "rho": 0.0549, "theo": 0.6188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OEF270319P00445000", "bid": 71.1, "bid_size": 5.0, "ask": 76.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 74.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1999969482422}, {"option": "OEF270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.232, "open_interest": 1.0, "volume": 0.0, "delta": 0.0385, "gamma": 0.0022, "vega": 0.1995, "theta": -0.0115, "rho": 0.047, "theo": 0.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-18T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OEF270319P00450000", "bid": 76.1, "bid_size": 5.0, "ask": 81.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 79.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "OEF270319C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.002, "vega": 0.1771, "theta": -0.0104, "rho": 0.0407, "theo": 0.4602, "change": 0.0, "open": 0.0, "high": 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": "OEF270319P00455000", "bid": 81.1, "bid_size": 5.0, "ask": 86.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 84.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.25}, {"option": "OEF270319C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2518, "open_interest": 1.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0017, "vega": 0.1586, "theta": -0.0095, "rho": 0.0357, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-08-05T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OEF270319P00460000", "bid": 86.1, "bid_size": 5.0, "ask": 91.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 89.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.25}, {"option": "OEF270319C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0015, "vega": 0.1433, "theta": -0.0087, "rho": 0.0311, "theo": 0.3538, "change": 0.0, "open": 0.0, "high": 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": "OEF270319P00465000", "bid": 91.1, "bid_size": 5.0, "ask": 96.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.04, "rho": 0.0, "theo": 94.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.06, "last_trade_time": "2026-08-12T11:56:21", "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "OEF270617C00225000", "bid": 149.5, "bid_size": 2.0, "ask": 154.5, "ask_size": 2.0, "iv": 0.4191, "open_interest": 0.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0006, "vega": 0.215, "theta": 0.0, "rho": 1.1866, "theo": 151.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.200004577637}, {"option": "OEF270617P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0337, "gamma": 0.0007, "vega": 0.219, "theta": -0.0188, "rho": -0.0804, "theo": 1.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "OEF270617C00230000", "bid": 144.6, "bid_size": 2.0, "ask": 149.6, "ask_size": 2.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": 0.9626, "gamma": 0.0007, "vega": 0.2295, "theta": 0.0, "rho": 1.2078, "theo": 146.8191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.349998474121}, {"option": "OEF270617P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.417, "open_interest": 0.0, "volume": 0.0, "delta": -0.0368, "gamma": 0.0007, "vega": 0.2358, "theta": -0.0198, "rho": -0.0876, "theo": 1.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "OEF270617C00235000", "bid": 139.6, "bid_size": 2.0, "ask": 144.6, "ask_size": 2.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0008, "vega": 0.2444, "theta": 0.0, "rho": 1.2286, "theo": 142.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.700004577637}, {"option": "OEF270617P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.4019, "open_interest": 0.0, "volume": 0.0, "delta": -0.0401, "gamma": 0.0008, "vega": 0.2517, "theta": -0.0208, "rho": -0.0951, "theo": 1.9331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "OEF270617C00240000", "bid": 135.0, "bid_size": 2.0, "ask": 140.0, "ask_size": 2.0, "iv": 0.3786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0008, "vega": 0.2646, "theta": 0.0, "rho": 1.249, "theo": 137.3732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "OEF270617P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.387, "open_interest": 1.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0009, "vega": 0.2699, "theta": -0.0218, "rho": -0.103, "theo": 2.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "OEF270617C00245000", "bid": 130.5, "bid_size": 2.0, "ask": 135.5, "ask_size": 2.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0009, "vega": 0.2851, "theta": 0.0, "rho": 1.2679, "theo": 132.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.150001525879}, {"option": "OEF270617P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.375, "open_interest": 0.0, "volume": 0.0, "delta": -0.0475, "gamma": 0.001, "vega": 0.2886, "theta": -0.0228, "rho": -0.1119, "theo": 2.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "OEF270617C00250000", "bid": 125.5, "bid_size": 2.0, "ask": 130.5, "ask_size": 2.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.948, "gamma": 0.001, "vega": 0.3037, "theta": 0.0, "rho": 1.2863, "theo": 127.9774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.149997711182}, {"option": "OEF270617P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3606, "open_interest": 1.0, "volume": 1.0, "delta": -0.0518, "gamma": 0.001, "vega": 0.3097, "theta": -0.0239, "rho": -0.1216, "theo": 2.4256, "change": -0.08, "open": 2.52, "high": 2.52, "low": 2.52, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-09T12:35:36", "percent_change": -3.07693, "prev_day_close": 2.62500004470348}, {"option": "OEF270617C00255000", "bid": 121.0, "bid_size": 2.0, "ask": 126.0, "ask_size": 2.0, "iv": 0.3556, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0011, "vega": 0.3232, "theta": 0.0, "rho": 1.304, "theo": 123.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "OEF270617P00255000", "bid": 0.1, "bid_size": 6.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0011, "vega": 0.3312, "theta": -0.025, "rho": -0.1327, "theo": 2.617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000010728836}, {"option": "OEF270617C00260000", "bid": 116.1, "bid_size": 2.0, "ask": 121.1, "ask_size": 2.0, "iv": 0.3403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0012, "vega": 0.3442, "theta": -0.0013, "rho": 1.3211, "theo": 118.6343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.149997711182}, {"option": "OEF270617P00260000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0012, "vega": 0.3529, "theta": -0.0262, "rho": -0.1428, "theo": 2.8239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "OEF270617C00265000", "bid": 111.5, "bid_size": 2.0, "ask": 116.5, "ask_size": 2.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.9333, "gamma": 0.0013, "vega": 0.3729, "theta": -0.0035, "rho": 1.337, "theo": 113.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.549999237061}, {"option": "OEF270617P00265000", "bid": 0.4, "bid_size": 2.0, "ask": 5.4, "ask_size": 2.0, "iv": 0.3295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0014, "vega": 0.3774, "theta": -0.0273, "rho": -0.1554, "theo": 3.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.8000001013279}, {"option": "OEF270617C00270000", "bid": 107.0, "bid_size": 2.0, "ask": 112.0, "ask_size": 2.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.9275, "gamma": 0.0014, "vega": 0.3965, "theta": -0.0057, "rho": 1.3514, "theo": 109.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.900001525879}, {"option": "OEF270617P00270000", "bid": 0.6, "bid_size": 6.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0015, "vega": 0.4024, "theta": -0.0285, "rho": -0.1683, "theo": 3.288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12500005960464}, {"option": "OEF270617C00275000", "bid": 102.1, "bid_size": 2.0, "ask": 107.1, "ask_size": 2.0, "iv": 0.3145, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0016, "vega": 0.4211, "theta": -0.0079, "rho": 1.3649, "theo": 104.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "OEF270617P00275000", "bid": 0.6, "bid_size": 6.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3058, "open_interest": 0.0, "volume": 0.0, "delta": -0.0793, "gamma": 0.0016, "vega": 0.431, "theta": -0.0297, "rho": -0.183, "theo": 3.5492, "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": 3.22499990463257}, {"option": "OEF270617C00280000", "bid": 97.5, "bid_size": 2.0, "ask": 102.5, "ask_size": 2.0, "iv": 0.3069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9142, "gamma": 0.0017, "vega": 0.4463, "theta": -0.0101, "rho": 1.3772, "theo": 100.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.599998474121}, {"option": "OEF270617P00280000", "bid": 1.1, "bid_size": 6.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.3041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0018, "vega": 0.4574, "theta": -0.031, "rho": -0.1978, "theo": 3.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "OEF270617C00285000", "bid": 93.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.3011, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0019, "vega": 0.4817, "theta": -0.0123, "rho": 1.3885, "theo": 95.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "OEF270617P00285000", "bid": 1.1, "bid_size": 5.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.2902, "open_interest": 0.0, "volume": 0.0, "delta": -0.0941, "gamma": 0.0019, "vega": 0.4879, "theta": -0.0322, "rho": -0.2143, "theo": 4.1413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "OEF270617C00290000", "bid": 88.6, "bid_size": 2.0, "ask": 93.6, "ask_size": 2.0, "iv": 0.2965, "open_interest": 0.0, "volume": 0.0, "delta": 0.8985, "gamma": 0.0021, "vega": 0.511, "theta": -0.0145, "rho": 1.3972, "theo": 91.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5999984741211}, {"option": "OEF270617P00290000", "bid": 1.6, "bid_size": 5.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.1026, "gamma": 0.0021, "vega": 0.5182, "theta": -0.0335, "rho": -0.2323, "theo": 4.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "OEF270617C00295000", "bid": 84.1, "bid_size": 2.0, "ask": 89.1, "ask_size": 2.0, "iv": 0.2893, "open_interest": 0.0, "volume": 0.0, "delta": 0.8896, "gamma": 0.0023, "vega": 0.5411, "theta": -0.0168, "rho": 1.4045, "theo": 86.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0999984741211}, {"option": "OEF270617P00295000", "bid": 2.1, "bid_size": 5.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0023, "vega": 0.5534, "theta": -0.0348, "rho": -0.2531, "theo": 4.8399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "OEF270617C00300000", "bid": 79.6, "bid_size": 2.0, "ask": 84.6, "ask_size": 2.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0025, "vega": 0.5732, "theta": -0.019, "rho": 1.4103, "theo": 82.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "OEF270617P00300000", "bid": 2.6, "bid_size": 6.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2776, "open_interest": 0.0, "volume": 0.0, "delta": -0.122, "gamma": 0.0025, "vega": 0.5851, "theta": -0.0361, "rho": -0.273, "theo": 5.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "OEF270617C00305000", "bid": 75.1, "bid_size": 2.0, "ask": 80.1, "ask_size": 5.0, "iv": 0.2735, "open_interest": 0.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0027, "vega": 0.6136, "theta": -0.0212, "rho": 1.414, "theo": 77.6134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "OEF270617P00305000", "bid": 2.6, "bid_size": 6.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2633, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.0028, "vega": 0.6216, "theta": -0.0374, "rho": -0.2965, "theo": 5.6709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "OEF270617C00310000", "bid": 70.5, "bid_size": 2.0, "ask": 75.5, "ask_size": 2.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": 0.8574, "gamma": 0.0029, "vega": 0.6484, "theta": -0.0234, "rho": 1.4146, "theo": 73.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6999969482422}, {"option": "OEF270617P00310000", "bid": 3.1, "bid_size": 6.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.1452, "gamma": 0.003, "vega": 0.6603, "theta": -0.0387, "rho": -0.321, "theo": 6.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "OEF270617C00315000", "bid": 66.1, "bid_size": 2.0, "ask": 71.1, "ask_size": 2.0, "iv": 0.2558, "open_interest": 0.0, "volume": 0.0, "delta": 0.8446, "gamma": 0.0032, "vega": 0.684, "theta": -0.0256, "rho": 1.413, "theo": 68.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.3500022888184}, {"option": "OEF270617P00315000", "bid": 3.6, "bid_size": 5.0, "ask": 8.6, "ask_size": 5.0, "iv": 0.2511, "open_interest": 0.0, "volume": 0.0, "delta": -0.1585, "gamma": 0.0033, "vega": 0.6978, "theta": -0.0399, "rho": -0.348, "theo": 6.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "OEF270617C00320000", "bid": 62.0, "bid_size": 2.0, "ask": 67.0, "ask_size": 2.0, "iv": 0.252, "open_interest": 0.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0035, "vega": 0.7284, "theta": -0.0277, "rho": 1.4098, "theo": 64.5225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "OEF270617P00320000", "bid": 4.1, "bid_size": 5.0, "ask": 9.1, "ask_size": 5.0, "iv": 0.2436, "open_interest": 0.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.0036, "vega": 0.7386, "theta": -0.0412, "rho": -0.3769, "theo": 7.2305, "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": 6.84999990463257}, {"option": "OEF270617C00325000", "bid": 57.5, "bid_size": 2.0, "ask": 62.5, "ask_size": 2.0, "iv": 0.2419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0038, "vega": 0.7671, "theta": -0.0298, "rho": 1.4013, "theo": 60.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.3999996185303}, {"option": "OEF270617P00325000", "bid": 5.1, "bid_size": 5.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.242, "open_interest": 10.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0039, "vega": 0.7793, "theta": -0.0424, "rho": -0.4058, "theo": 7.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-22T13:40:11", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "OEF270617C00330000", "bid": 53.5, "bid_size": 2.0, "ask": 58.5, "ask_size": 2.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.7985, "gamma": 0.0041, "vega": 0.806, "theta": -0.0317, "rho": 1.3903, "theo": 56.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "OEF270617P00330000", "bid": 5.6, "bid_size": 6.0, "ask": 10.6, "ask_size": 5.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2069, "gamma": 0.0043, "vega": 0.8213, "theta": -0.0435, "rho": -0.4424, "theo": 8.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "OEF270617C00335000", "bid": 49.3, "bid_size": 2.0, "ask": 54.3, "ask_size": 2.0, "iv": 0.2302, "open_interest": 0.0, "volume": 0.0, "delta": 0.7802, "gamma": 0.0044, "vega": 0.8521, "theta": -0.0336, "rho": 1.3769, "theo": 51.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8499984741211}, {"option": "OEF270617P00335000", "bid": 6.6, "bid_size": 6.0, "ask": 11.6, "ask_size": 6.0, "iv": 0.2292, "open_interest": 0.0, "volume": 0.0, "delta": -0.2263, "gamma": 0.0046, "vega": 0.8637, "theta": -0.0446, "rho": -0.4784, "theo": 9.3002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "OEF270617C00340000", "bid": 45.1, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 0.2214, "open_interest": 0.0, "volume": 2.0, "delta": 0.76, "gamma": 0.0048, "vega": 0.8924, "theta": -0.0354, "rho": 1.3568, "theo": 47.8499, "change": 4.05, "open": 47.2, "high": 47.2, "low": 47.2, "tick": "no_change", "last_trade_price": 47.2, "last_trade_time": "2026-11-09T13:08:00", "percent_change": 9.38586, "prev_day_close": 47.8500003814697}, {"option": "OEF270617P00340000", "bid": 6.7, "bid_size": 5.0, "ask": 11.7, "ask_size": 2.0, "iv": 0.2142, "open_interest": 1.0, "volume": 0.0, "delta": -0.2477, "gamma": 0.005, "vega": 0.9059, "theta": -0.0456, "rho": -0.5135, "theo": 10.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-10-16T12:32:55", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "OEF270617C00345000", "bid": 41.3, "bid_size": 2.0, "ask": 46.3, "ask_size": 2.0, "iv": 0.2173, "open_interest": 5.0, "volume": 0.0, "delta": 0.738, "gamma": 0.0052, "vega": 0.9317, "theta": -0.037, "rho": 1.3334, "theo": 43.8662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.26, "last_trade_time": "2026-10-23T10:22:02", "percent_change": 0.0, "prev_day_close": 43.9499988555908}, {"option": "OEF270617P00345000", "bid": 8.3, "bid_size": 2.0, "ask": 13.3, "ask_size": 2.0, "iv": 0.2152, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0055, "vega": 0.9466, "theta": -0.0464, "rho": -0.5562, "theo": 11.0685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "OEF270617C00350000", "bid": 37.6, "bid_size": 1.0, "ask": 42.5, "ask_size": 1.0, "iv": 0.2121, "open_interest": 1.0, "volume": 2.0, "delta": 0.7139, "gamma": 0.0056, "vega": 0.976, "theta": -0.0384, "rho": 1.3056, "theo": 39.9752, "change": 4.05, "open": 39.55, "high": 39.55, "low": 39.55, "tick": "no_change", "last_trade_price": 39.55, "last_trade_time": "2026-11-09T13:06:30", "percent_change": 11.4085, "prev_day_close": 40.0}, {"option": "OEF270617P00350000", "bid": 9.3, "bid_size": 5.0, "ask": 14.3, "ask_size": 2.0, "iv": 0.2083, "open_interest": 0.0, "volume": 0.0, "delta": -0.2972, "gamma": 0.0059, "vega": 0.9874, "theta": -0.0472, "rho": -0.5937, "theo": 12.0988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "OEF270617C00355000", "bid": 33.4, "bid_size": 1.0, "ask": 38.3, "ask_size": 1.0, "iv": 0.2014, "open_interest": 9.0, "volume": 18.0, "delta": 0.6876, "gamma": 0.006, "vega": 1.0131, "theta": -0.0396, "rho": 1.2712, "theo": 36.1933, "change": 3.75, "open": 35.85, "high": 36.25, "low": 35.75, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-11-09T13:06:46", "percent_change": 11.7005, "prev_day_close": 36.25}, {"option": "OEF270617P00355000", "bid": 10.7, "bid_size": 5.0, "ask": 15.7, "ask_size": 5.0, "iv": 0.2043, "open_interest": 0.0, "volume": 0.0, "delta": -0.3259, "gamma": 0.0064, "vega": 1.0264, "theta": -0.0477, "rho": -0.6466, "theo": 13.2469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "OEF270617C00360000", "bid": 29.9, "bid_size": 1.0, "ask": 34.8, "ask_size": 1.0, "iv": 0.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.659, "gamma": 0.0064, "vega": 1.051, "theta": -0.0406, "rho": 1.2333, "theo": 32.5239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "OEF270617P00360000", "bid": 11.8, "bid_size": 2.0, "ask": 16.8, "ask_size": 2.0, "iv": 0.1962, "open_interest": 3.0, "volume": 0.0, "delta": -0.3574, "gamma": 0.007, "vega": 1.0591, "theta": -0.0482, "rho": -0.6819, "theo": 14.5288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T13:39:01", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "OEF270617C00365000", "bid": 26.4, "bid_size": 5.0, "ask": 31.4, "ask_size": 5.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.6279, "gamma": 0.0068, "vega": 1.0819, "theta": -0.0413, "rho": 1.1861, "theo": 28.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "OEF270617P00365000", "bid": 13.2, "bid_size": 5.0, "ask": 18.2, "ask_size": 5.0, "iv": 0.1896, "open_interest": 6.0, "volume": 0.0, "delta": -0.392, "gamma": 0.0075, "vega": 1.0876, "theta": -0.0484, "rho": -0.7338, "theo": 15.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.17, "last_trade_time": "2026-10-28T13:45:19", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "OEF270617C00370000", "bid": 23.3, "bid_size": 1.0, "ask": 28.2, "ask_size": 5.0, "iv": 0.187, "open_interest": 2.0, "volume": 2.0, "delta": 0.5943, "gamma": 0.0073, "vega": 1.1087, "theta": -0.0416, "rho": 1.1345, "theo": 25.6127, "change": 3.33, "open": 25.35, "high": 25.35, "low": 25.18, "tick": "down", "last_trade_price": 25.18, "last_trade_time": "2026-11-09T13:30:55", "percent_change": 15.2403, "prev_day_close": 25.75}, {"option": "OEF270617P00370000", "bid": 14.7, "bid_size": 2.0, "ask": 19.7, "ask_size": 2.0, "iv": 0.1824, "open_interest": 0.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.008, "vega": 1.1064, "theta": -0.0483, "rho": -0.7677, "theo": 17.5741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "OEF270617C00375000", "bid": 19.9, "bid_size": 1.0, "ask": 24.8, "ask_size": 1.0, "iv": 0.1792, "open_interest": 6.0, "volume": 4.0, "delta": 0.5581, "gamma": 0.0076, "vega": 1.1282, "theta": -0.0416, "rho": 1.0755, "theo": 22.4061, "change": 3.0, "open": 21.95, "high": 22.0, "low": 21.95, "tick": "no_change", "last_trade_price": 22.0, "last_trade_time": "2026-11-09T13:29:06", "percent_change": 15.7895, "prev_day_close": 22.3999996185303}, {"option": "OEF270617P00375000", "bid": 16.1, "bid_size": 5.0, "ask": 21.1, "ask_size": 2.0, "iv": 0.1727, "open_interest": 1.0, "volume": 2.0, "delta": -0.4719, "gamma": 0.0086, "vega": 1.1174, "theta": -0.0481, "rho": -0.8149, "theo": 19.3803, "change": -3.45, "open": 19.8, "high": 19.8, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T13:32:16", "percent_change": -15.0327, "prev_day_close": 19.0999994277954}, {"option": "OEF270617C00380000", "bid": 16.5, "bid_size": 2.0, "ask": 21.5, "ask_size": 2.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.008, "vega": 1.139, "theta": -0.0412, "rho": 1.0122, "theo": 19.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "OEF270617P00380000", "bid": 18.8, "bid_size": 2.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.1727, "open_interest": 7.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0092, "vega": 1.113, "theta": -0.0475, "rho": -0.8439, "theo": 21.4251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T09:49:26", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "OEF270617C00385000", "bid": 14.1, "bid_size": 5.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.168, "open_interest": 1.0, "volume": 0.0, "delta": 0.4787, "gamma": 0.0082, "vega": 1.1393, "theta": -0.0403, "rho": 0.9394, "theo": 16.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-10-23T13:34:08", "percent_change": 0.0, "prev_day_close": 16.5000004768372}, {"option": "OEF270617P00385000", "bid": 20.6, "bid_size": 5.0, "ask": 25.6, "ask_size": 5.0, "iv": 0.1625, "open_interest": 1.0, "volume": 0.0, "delta": -0.5669, "gamma": 0.0097, "vega": 1.088, "theta": -0.0464, "rho": -0.8509, "theo": 23.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-10-15T11:51:33", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "OEF270617C00390000", "bid": 11.1, "bid_size": 5.0, "ask": 16.1, "ask_size": 5.0, "iv": 0.1595, "open_interest": 2.0, "volume": 0.0, "delta": 0.4362, "gamma": 0.0084, "vega": 1.1269, "theta": -0.039, "rho": 0.8637, "theo": 13.9995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.5, "last_trade_time": "2026-10-20T11:46:03", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "OEF270617P00390000", "bid": 23.0, "bid_size": 5.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.1552, "open_interest": 1.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0101, "vega": 1.0541, "theta": -0.0449, "rho": -0.872, "theo": 26.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-10-15T11:52:42", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "OEF270617C00395000", "bid": 9.0, "bid_size": 6.0, "ask": 14.0, "ask_size": 2.0, "iv": 0.1565, "open_interest": 29.0, "volume": 0.0, "delta": 0.3925, "gamma": 0.0084, "vega": 1.1027, "theta": -0.0372, "rho": 0.7828, "theo": 11.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-10-30T14:03:54", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "OEF270617P00395000", "bid": 26.0, "bid_size": 6.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.1506, "open_interest": 1.0, "volume": 0.0, "delta": -0.6754, "gamma": 0.0103, "vega": 0.9836, "theta": -0.0424, "rho": -0.8598, "theo": 29.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.34, "last_trade_time": "2026-11-03T11:54:23", "percent_change": 0.0, "prev_day_close": 28.7999992370606}, {"option": "OEF270617C00400000", "bid": 6.5, "bid_size": 5.0, "ask": 11.5, "ask_size": 3.0, "iv": 0.1478, "open_interest": 6.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0084, "vega": 1.0627, "theta": -0.035, "rho": 0.7001, "theo": 9.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-30T13:08:50", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "OEF270617P00400000", "bid": 29.1, "bid_size": 2.0, "ask": 34.1, "ask_size": 2.0, "iv": 0.1432, "open_interest": 28.0, "volume": 0.0, "delta": -0.7323, "gamma": 0.0103, "vega": 0.8858, "theta": -0.039, "rho": -0.8082, "theo": 32.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-10-15T11:53:43", "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "OEF270617C00405000", "bid": 5.0, "bid_size": 10.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.1465, "open_interest": 0.0, "volume": 0.0, "delta": 0.3056, "gamma": 0.0081, "vega": 1.01, "theta": -0.0326, "rho": 0.6183, "theo": 7.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "OEF270617P00405000", "bid": 33.1, "bid_size": 2.0, "ask": 38.1, "ask_size": 2.0, "iv": 0.1429, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0103, "vega": 0.787, "theta": -0.0351, "rho": -0.7444, "theo": 36.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "OEF270617C00410000", "bid": 3.1, "bid_size": 5.0, "ask": 8.1, "ask_size": 5.0, "iv": 0.1388, "open_interest": 0.0, "volume": 0.0, "delta": 0.2643, "gamma": 0.0078, "vega": 0.9482, "theta": -0.0298, "rho": 0.5373, "theo": 6.3055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "OEF270617P00410000", "bid": 37.1, "bid_size": 2.0, "ask": 42.1, "ask_size": 2.0, "iv": 0.1382, "open_interest": 0.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.0103, "vega": 0.6431, "theta": -0.0325, "rho": -0.6523, "theo": 40.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.4500007629394}, {"option": "OEF270617C00415000", "bid": 2.1, "bid_size": 6.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.1379, "open_interest": 10.0, "volume": 0.0, "delta": 0.226, "gamma": 0.0073, "vega": 0.8748, "theta": -0.027, "rho": 0.4615, "theo": 5.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.96, "last_trade_time": "2026-10-22T13:44:32", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "OEF270617P00415000", "bid": 41.6, "bid_size": 2.0, "ask": 46.6, "ask_size": 2.0, "iv": 0.1355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9085, "gamma": 0.0121, "vega": 0.4639, "theta": -0.0303, "rho": -0.479, "theo": 44.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "OEF270617C00420000", "bid": 1.1, "bid_size": 6.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.1356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0067, "vega": 0.7979, "theta": -0.0242, "rho": 0.3929, "theo": 4.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "OEF270617P00420000", "bid": 46.1, "bid_size": 2.0, "ask": 51.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.962, "gamma": 0.0101, "vega": 0.2343, "theta": -0.0397, "rho": -0.0662, "theo": 49.0266, "change": 0.0, "open": 0.0, "high": 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": "OEF270617C00425000", "bid": 0.1, "bid_size": 5.0, "ask": 5.0, "ask_size": 1.0, "iv": 0.1306, "open_interest": 0.0, "volume": 0.0, "delta": 0.1609, "gamma": 0.006, "vega": 0.721, "theta": -0.0215, "rho": 0.3316, "theo": 3.1972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "OEF270617P00425000", "bid": 51.1, "bid_size": 2.0, "ask": 56.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.002, "vega": 0.0, "theta": -0.0749, "rho": 0.0, "theo": 54.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3500003814697}, {"option": "OEF270617C00430000", "bid": 0.2, "bid_size": 2.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.142, "open_interest": 1.0, "volume": 0.0, "delta": 0.1347, "gamma": 0.0054, "vega": 0.6435, "theta": -0.019, "rho": 0.2779, "theo": 2.5503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "OEF270617P00430000", "bid": 56.1, "bid_size": 4.0, "ask": 61.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 59.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "OEF270617C00435000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1466, "open_interest": 1.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0048, "vega": 0.5725, "theta": -0.0167, "rho": 0.2332, "theo": 2.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "OEF270617P00435000", "bid": 61.1, "bid_size": 5.0, "ask": 66.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 64.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.1999988555908}, {"option": "OEF270617C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0942, "gamma": 0.0042, "vega": 0.5064, "theta": -0.0147, "rho": 0.195, "theo": 1.6479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "OEF270617P00440000", "bid": 66.1, "bid_size": 3.0, "ask": 71.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 69.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1999969482422}, {"option": "OEF270617C00445000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0789, "gamma": 0.0036, "vega": 0.447, "theta": -0.0129, "rho": 0.1637, "theo": 1.3397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "OEF270617P00445000", "bid": 71.1, "bid_size": 5.0, "ask": 76.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 74.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "OEF270617C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1711, "open_interest": 2.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.0032, "vega": 0.3946, "theta": -0.0114, "rho": 0.1385, "theo": 1.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-23T09:30:03", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "OEF270617P00450000", "bid": 76.1, "bid_size": 5.0, "ask": 81.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 79.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.25}, {"option": "OEF270617C00455000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0561, "gamma": 0.0028, "vega": 0.3483, "theta": -0.0101, "rho": 0.1165, "theo": 0.9087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000005066395}, {"option": "OEF270617P00455000", "bid": 81.1, "bid_size": 5.0, "ask": 86.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 84.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1999969482422}, {"option": "OEF270617C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.1865, "open_interest": 1.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0024, "vega": 0.308, "theta": -0.0089, "rho": 0.0995, "theo": 0.7584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-10-20T09:30:06", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "OEF270617P00460000", "bid": 86.1, "bid_size": 3.0, "ask": 91.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 89.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.1999969482422}, {"option": "OEF270617C00465000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.194, "open_interest": 0.0, "volume": 0.0, "delta": 0.0407, "gamma": 0.0021, "vega": 0.2729, "theta": -0.008, "rho": 0.0846, "theo": 0.6383, "change": 0.0, "open": 0.0, "high": 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": "OEF270617P00465000", "bid": 91.1, "bid_size": 5.0, "ask": 96.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 94.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.25}, {"option": "OEF270617C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 3.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.0349, "gamma": 0.0018, "vega": 0.2423, "theta": -0.0071, "rho": 0.0729, "theo": 0.5417, "change": 0.0, "open": 0.0, "high": 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": "OEF270617P00470000", "bid": 96.1, "bid_size": 5.0, "ask": 101.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 99.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "OEF270617C00475000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2084, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0016, "vega": 0.2158, "theta": -0.0064, "rho": 0.0629, "theo": 0.4632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OEF270617P00475000", "bid": 101.1, "bid_size": 3.0, "ask": 106.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0776, "rho": 0.0, "theo": 104.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.25}], "symbol": "OEF", "security_type": "stock", "exchange_id": 3, "current_price": 371.21, "price_change": 7.84, "price_change_percent": 2.112, "bid": 349.55, "ask": 391.78, "bid_size": 80, "ask_size": 80, "open": 365.68, "high": 372.23, "low": 365.53, "close": 371.21, "prev_day_close": 371.21, "volume": 210711, "iv30": 17.495, "iv30_change": -0.023, "iv30_change_percent": -0.1313, "seqno": 10828158760, "last_trade_time": "2026-11-09T15:59:56", "tick": "down"}, "symbol": "OEF"}