{"timestamp": "2026-11-10 00:27:31", "data": {"options": [{"option": "OPEX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8454, "open_interest": 0.0, "volume": 0.0, "delta": 0.6399, "gamma": 0.8191, "vega": 0.0007, "theta": -0.008, "rho": 0.0002, "theo": 0.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "OPEX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.361, "open_interest": 0.0, "volume": 0.0, "delta": -0.3639, "gamma": 0.8213, "vega": 0.0007, "theta": -0.008, "rho": -0.0001, "theo": 0.1484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8746, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.4734, "vega": 0.0006, "theta": -0.0093, "rho": 0.0001, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-19T10:50:45", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.761, "gamma": 0.4752, "vega": 0.0006, "theta": -0.0092, "rho": -0.0004, "theo": 1.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.900000020861626}, {"option": "OPEX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.1959, "open_interest": 8.0, "volume": 0.0, "delta": 0.156, "gamma": 0.3017, "vega": 0.0004, "theta": -0.0082, "rho": 0.0, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:21:26", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8487, "gamma": 0.3042, "vega": 0.0004, "theta": -0.0081, "rho": -0.0006, "theo": 1.9862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-07T09:40:10", "percent_change": 0.0, "prev_day_close": 1.62499994039536}, {"option": "OPEX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.0318, "open_interest": 3.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.2239, "vega": 0.0004, "theta": -0.0073, "rho": 0.0, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-21T14:30:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8882, "gamma": 0.2274, "vega": 0.0003, "theta": -0.0071, "rho": -0.0006, "theo": 2.9747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-09-18T10:11:27", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OPEX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0944, "gamma": 0.1793, "vega": 0.0003, "theta": -0.0066, "rho": 0.0, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9112, "gamma": 0.1834, "vega": 0.0003, "theta": -0.0063, "rho": -0.0007, "theo": 3.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "OPEX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0795, "gamma": 0.1501, "vega": 0.0003, "theta": -0.006, "rho": 0.0, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9268, "gamma": 0.1547, "vega": 0.0002, "theta": -0.0056, "rho": -0.0008, "theo": 4.9631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "OPEX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.1294, "vega": 0.0002, "theta": -0.0055, "rho": 0.0, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.938, "gamma": 0.1343, "vega": 0.0002, "theta": -0.0051, "rho": -0.0008, "theo": 5.9597, "change": 0.0, "open": 0.0, "high": 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": "OPEX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.1139, "vega": 0.0002, "theta": -0.0051, "rho": 0.0, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9465, "gamma": 0.1188, "vega": 0.0002, "theta": -0.0046, "rho": -0.0008, "theo": 6.9571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OPEX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0543, "gamma": 0.1018, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "OPEX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.1083, "vega": 0.0002, "theta": -0.0042, "rho": -0.0008, "theo": 7.955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "OPEX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.008, "open_interest": 0.0, "volume": 0.0, "delta": 0.695, "gamma": 0.4243, "vega": 0.0012, "theta": -0.0038, "rho": 0.0004, "theo": 0.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "OPEX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.3166, "gamma": 0.4266, "vega": 0.0012, "theta": -0.0039, "rho": -0.0006, "theo": 0.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OPEX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6304, "open_interest": 0.0, "volume": 0.0, "delta": 0.4835, "gamma": 0.3588, "vega": 0.0014, "theta": -0.0057, "rho": 0.0003, "theo": 0.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OPEX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8825, "open_interest": 0.0, "volume": 0.0, "delta": -0.5292, "gamma": 0.3621, "vega": 0.0014, "theta": -0.0057, "rho": -0.0014, "theo": 1.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "OPEX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9776, "open_interest": 30.0, "volume": 0.0, "delta": 0.4193, "gamma": 0.3013, "vega": 0.0014, "theta": -0.0065, "rho": 0.0002, "theo": 0.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:42:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "OPEX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5943, "gamma": 0.3056, "vega": 0.0013, "theta": -0.0064, "rho": -0.002, "theo": 2.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500005364418}, {"option": "OPEX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.425, "open_interest": 3.0, "volume": 0.0, "delta": 0.386, "gamma": 0.2692, "vega": 0.0013, "theta": -0.0069, "rho": 0.0002, "theo": 0.205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-10-14T12:24:38", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.2745, "vega": 0.0013, "theta": -0.0068, "rho": -0.0025, "theo": 3.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-15T09:52:44", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "OPEX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7489, "open_interest": 0.0, "volume": 0.0, "delta": 0.3643, "gamma": 0.2483, "vega": 0.0013, "theta": -0.0072, "rho": 0.0002, "theo": 0.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-10-14T12:24:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OPEX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.651, "gamma": 0.2546, "vega": 0.0013, "theta": -0.007, "rho": -0.003, "theo": 4.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "OPEX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0016, "open_interest": 0.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.2334, "vega": 0.0013, "theta": -0.0074, "rho": 0.0002, "theo": 0.1899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "OPEX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.6676, "gamma": 0.2406, "vega": 0.0012, "theta": -0.0072, "rho": -0.0034, "theo": 5.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-04T15:14:19", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "OPEX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2076, "open_interest": 0.0, "volume": 0.0, "delta": 0.3365, "gamma": 0.222, "vega": 0.0013, "theta": -0.0076, "rho": 0.0002, "theo": 0.1848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.2303, "vega": 0.0012, "theta": -0.0073, "rho": -0.0038, "theo": 6.1004, "change": 0.0, "open": 0.0, "high": 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": "OPEX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.381, "open_interest": 0.0, "volume": 0.0, "delta": 0.3267, "gamma": 0.213, "vega": 0.0012, "theta": -0.0077, "rho": 0.0002, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6913, "gamma": 0.2222, "vega": 0.0012, "theta": -0.0074, "rho": -0.0042, "theo": 7.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "OPEX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.5305, "open_interest": 0.0, "volume": 0.0, "delta": 0.3185, "gamma": 0.2055, "vega": 0.0012, "theta": -0.0078, "rho": 0.0002, "theo": 0.177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7004, "gamma": 0.2156, "vega": 0.0012, "theta": -0.0074, "rho": -0.0045, "theo": 8.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "OPEX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.6616, "open_interest": 0.0, "volume": 0.0, "delta": 0.3115, "gamma": 0.1992, "vega": 0.0012, "theta": -0.0079, "rho": 0.0002, "theo": 0.1739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7083, "gamma": 0.2103, "vega": 0.0012, "theta": -0.0074, "rho": -0.0048, "theo": 9.0838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "OPEX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.7783, "open_interest": 0.0, "volume": 0.0, "delta": 0.3054, "gamma": 0.1939, "vega": 0.0012, "theta": -0.0079, "rho": 0.0002, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7154, "gamma": 0.2061, "vega": 0.0012, "theta": -0.0074, "rho": -0.0052, "theo": 10.0793, "change": 0.0, "open": 0.0, "high": 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": "OPEX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8832, "open_interest": 0.0, "volume": 0.0, "delta": 0.3, "gamma": 0.1892, "vega": 0.0012, "theta": -0.008, "rho": 0.0002, "theo": 0.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7217, "gamma": 0.2025, "vega": 0.0011, "theta": -0.0075, "rho": -0.0055, "theo": 11.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "OPEX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.9784, "open_interest": 0.0, "volume": 0.0, "delta": 0.2952, "gamma": 0.185, "vega": 0.0012, "theta": -0.008, "rho": 0.0001, "theo": 0.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7274, "gamma": 0.1994, "vega": 0.0011, "theta": -0.0075, "rho": -0.0059, "theo": 12.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "OPEX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8744, "open_interest": 0.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.1813, "vega": 0.0012, "theta": -0.0081, "rho": 0.0001, "theo": 0.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7326, "gamma": 0.1966, "vega": 0.0011, "theta": -0.0075, "rho": -0.006, "theo": 13.0676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "OPEX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.9543, "open_interest": 0.0, "volume": 0.0, "delta": 0.2868, "gamma": 0.178, "vega": 0.0012, "theta": -0.0081, "rho": 0.0001, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7374, "gamma": 0.194, "vega": 0.0011, "theta": -0.0075, "rho": -0.0063, "theo": 14.0641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "OPEX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.0283, "open_interest": 0.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.1749, "vega": 0.0012, "theta": -0.0081, "rho": 0.0001, "theo": 0.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7419, "gamma": 0.1921, "vega": 0.0011, "theta": -0.0074, "rho": -0.0066, "theo": 15.0609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4500002861023}, {"option": "OPEX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.0972, "open_interest": 0.0, "volume": 0.0, "delta": 0.2799, "gamma": 0.1722, "vega": 0.0012, "theta": -0.0082, "rho": 0.0001, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7462, "gamma": 0.1905, "vega": 0.0011, "theta": -0.0074, "rho": -0.0066, "theo": 16.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "OPEX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.1617, "open_interest": 1.0, "volume": 0.0, "delta": 0.2768, "gamma": 0.1696, "vega": 0.0012, "theta": -0.0082, "rho": 0.0001, "theo": 0.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-11T10:15:41", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7503, "gamma": 0.1892, "vega": 0.0011, "theta": -0.0074, "rho": -0.0069, "theo": 17.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4000000953674}, {"option": "OPEX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.2739, "gamma": 0.1672, "vega": 0.0011, "theta": -0.0082, "rho": 0.0001, "theo": 0.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.1879, "vega": 0.0011, "theta": -0.0074, "rho": -0.0072, "theo": 18.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "OPEX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.2792, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.1651, "vega": 0.0011, "theta": -0.0082, "rho": 0.0001, "theo": 0.1549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-08-27T12:59:40", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.1868, "vega": 0.001, "theta": -0.0074, "rho": -0.0074, "theo": 19.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "OPEX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2686, "gamma": 0.163, "vega": 0.0011, "theta": -0.0082, "rho": 0.0001, "theo": 0.1537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.1858, "vega": 0.001, "theta": -0.0074, "rho": -0.0077, "theo": 20.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "OPEX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.384, "open_interest": 0.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.1611, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7646, "gamma": 0.1852, "vega": 0.001, "theta": -0.0074, "rho": -0.008, "theo": 21.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "OPEX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.4324, "open_interest": 0.0, "volume": 0.0, "delta": 0.264, "gamma": 0.1593, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7678, "gamma": 0.1848, "vega": 0.001, "theta": -0.0074, "rho": -0.0081, "theo": 22.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "OPEX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.2618, "gamma": 0.1577, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.1842, "vega": 0.001, "theta": -0.0074, "rho": -0.0082, "theo": 23.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "OPEX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.5224, "open_interest": 1.0, "volume": 0.0, "delta": 0.2598, "gamma": 0.1561, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-08-18T14:03:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7736, "gamma": 0.1837, "vega": 0.001, "theta": -0.0074, "rho": -0.0082, "theo": 24.0373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "OPEX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.5645, "open_interest": 0.0, "volume": 0.0, "delta": 0.2579, "gamma": 0.1546, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7765, "gamma": 0.1835, "vega": 0.001, "theta": -0.0074, "rho": -0.0085, "theo": 25.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "OPEX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.6047, "open_interest": 0.0, "volume": 0.0, "delta": 0.256, "gamma": 0.1532, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7792, "gamma": 0.1833, "vega": 0.001, "theta": -0.0074, "rho": -0.0087, "theo": 26.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "OPEX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.2543, "gamma": 0.1518, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7819, "gamma": 0.1831, "vega": 0.001, "theta": -0.0074, "rho": -0.0084, "theo": 27.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "OPEX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.6804, "open_interest": 0.0, "volume": 0.0, "delta": 0.2526, "gamma": 0.1505, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.1828, "vega": 0.001, "theta": -0.0074, "rho": -0.0085, "theo": 28.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "OPEX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.7161, "open_interest": 13.0, "volume": 0.0, "delta": 0.251, "gamma": 0.1493, "vega": 0.0011, "theta": -0.0083, "rho": 0.0001, "theo": 0.1448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-06-22T11:52:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7872, "gamma": 0.1825, "vega": 0.0009, "theta": -0.0073, "rho": -0.0087, "theo": 29.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3999996185303}, {"option": "OPEX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.7505, "open_interest": 0.0, "volume": 0.0, "delta": 0.2494, "gamma": 0.1481, "vega": 0.0011, "theta": -0.0084, "rho": 0.0001, "theo": 0.144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7897, "gamma": 0.1822, "vega": 0.0009, "theta": -0.0073, "rho": -0.0088, "theo": 30.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3999996185303}, {"option": "OPEX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.248, "gamma": 0.147, "vega": 0.0011, "theta": -0.0084, "rho": 0.0001, "theo": 0.1432, "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": 0.25}, {"option": "OPEX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.182, "vega": 0.0009, "theta": -0.0073, "rho": -0.0091, "theo": 31.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "OPEX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.8156, "open_interest": 0.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.1459, "vega": 0.0011, "theta": -0.0084, "rho": 0.0001, "theo": 0.1425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7945, "gamma": 0.1817, "vega": 0.0009, "theta": -0.0073, "rho": -0.0094, "theo": 32.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "OPEX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.8466, "open_interest": 0.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.1449, "vega": 0.0011, "theta": -0.0084, "rho": 0.0001, "theo": 0.1418, "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": 0.25}, {"option": "OPEX261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7968, "gamma": 0.1816, "vega": 0.0009, "theta": -0.0073, "rho": -0.0095, "theo": 33.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "OPEX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.8766, "open_interest": 0.0, "volume": 0.0, "delta": 0.2438, "gamma": 0.1439, "vega": 0.0011, "theta": -0.0084, "rho": 0.0001, "theo": 0.1411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.1813, "vega": 0.0009, "theta": -0.0073, "rho": -0.0097, "theo": 34.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3999996185303}, {"option": "OPEX261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.0134, "open_interest": 9.0, "volume": 0.0, "delta": 0.2378, "gamma": 0.1394, "vega": 0.001, "theta": -0.0084, "rho": 0.0001, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-13T10:08:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OPEX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8099, "gamma": 0.1828, "vega": 0.0009, "theta": -0.0073, "rho": -0.0105, "theo": 39.0107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3999996185303}, {"option": "OPEX270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.2483, "open_interest": 0.0, "volume": 0.0, "delta": 0.8206, "gamma": 0.1868, "vega": 0.0019, "theta": -0.0017, "rho": 0.0009, "theo": 0.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999997653067}, {"option": "OPEX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0382, "open_interest": 0.0, "volume": 0.0, "delta": -0.2147, "gamma": 0.1899, "vega": 0.0019, "theta": -0.0018, "rho": -0.0021, "theo": 0.5117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OPEX270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3038, "open_interest": 0.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.2097, "vega": 0.0023, "theta": -0.0024, "rho": 0.0008, "theo": 0.5052, "change": 0.0, "open": 0.0, "high": 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": "OPEX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3322, "gamma": 0.2164, "vega": 0.0023, "theta": -0.0024, "rho": -0.0042, "theo": 1.3914, "change": 0.0, "open": 0.0, "high": 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": "OPEX270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7083, "open_interest": 2.0, "volume": 1.0, "delta": 0.6584, "gamma": 0.2029, "vega": 0.0024, "theta": -0.0028, "rho": 0.0008, "theo": 0.4704, "change": -0.075, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:28:40", "percent_change": -15.7895, "prev_day_close": 0.474999994039536}, {"option": "OPEX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3827, "gamma": 0.2128, "vega": 0.0024, "theta": -0.0027, "rho": -0.006, "theo": 2.3478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "OPEX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.839, "open_interest": 0.0, "volume": 0.0, "delta": 0.6301, "gamma": 0.1962, "vega": 0.0025, "theta": -0.003, "rho": 0.0007, "theo": 0.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "OPEX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.2091, "vega": 0.0025, "theta": -0.0029, "rho": -0.0076, "theo": 3.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "OPEX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6102, "gamma": 0.1908, "vega": 0.0025, "theta": -0.0032, "rho": 0.0007, "theo": 0.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "OPEX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4363, "gamma": 0.2066, "vega": 0.0025, "theta": -0.003, "rho": -0.009, "theo": 4.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "OPEX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.6985, "open_interest": 0.0, "volume": 0.0, "delta": 0.595, "gamma": 0.1864, "vega": 0.0026, "theta": -0.0033, "rho": 0.0007, "theo": 0.4269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OPEX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4543, "gamma": 0.2053, "vega": 0.0025, "theta": -0.0031, "rho": -0.0102, "theo": 5.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "OPEX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8063, "open_interest": 1.0, "volume": 0.0, "delta": 0.5826, "gamma": 0.1828, "vega": 0.0026, "theta": -0.0034, "rho": 0.0007, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.83, "last_trade_time": "2026-09-10T11:22:11", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "OPEX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.2046, "vega": 0.0025, "theta": -0.0031, "rho": -0.0114, "theo": 6.2669, "change": 0.0, "open": 0.0, "high": 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": "OPEX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0319, "open_interest": 0.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.1798, "vega": 0.0026, "theta": -0.0035, "rho": 0.0007, "theo": 0.4112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OPEX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.4824, "gamma": 0.2044, "vega": 0.0025, "theta": -0.0031, "rho": -0.0125, "theo": 7.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.50000023841858}, {"option": "OPEX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7257, "open_interest": 0.0, "volume": 0.0, "delta": 0.5634, "gamma": 0.1772, "vega": 0.0026, "theta": -0.0035, "rho": 0.0006, "theo": 0.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OPEX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.494, "gamma": 0.2047, "vega": 0.0025, "theta": -0.0032, "rho": -0.0134, "theo": 8.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "OPEX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.7959, "open_interest": 1.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.1749, "vega": 0.0026, "theta": -0.0036, "rho": 0.0006, "theo": 0.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T14:43:51", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "OPEX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5045, "gamma": 0.2054, "vega": 0.0025, "theta": -0.0032, "rho": -0.0143, "theo": 9.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "OPEX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.8584, "open_interest": 0.0, "volume": 0.0, "delta": 0.5486, "gamma": 0.1729, "vega": 0.0026, "theta": -0.0036, "rho": 0.0006, "theo": 0.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5142, "gamma": 0.2064, "vega": 0.0025, "theta": -0.0032, "rho": -0.0152, "theo": 10.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "OPEX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9147, "open_interest": 3.0, "volume": 0.0, "delta": 0.5423, "gamma": 0.171, "vega": 0.0026, "theta": -0.0037, "rho": 0.0006, "theo": 0.3901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-08-28T09:49:42", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5231, "gamma": 0.2073, "vega": 0.0025, "theta": -0.0032, "rho": -0.016, "theo": 11.2103, "change": 0.0, "open": 0.0, "high": 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": "OPEX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9659, "open_interest": 0.0, "volume": 0.0, "delta": 0.5366, "gamma": 0.1694, "vega": 0.0026, "theta": -0.0037, "rho": 0.0006, "theo": 0.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5315, "gamma": 0.2086, "vega": 0.0024, "theta": -0.0032, "rho": -0.0169, "theo": 12.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "OPEX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.5314, "gamma": 0.1679, "vega": 0.0026, "theta": -0.0038, "rho": 0.0006, "theo": 0.3823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.2101, "vega": 0.0024, "theta": -0.0032, "rho": -0.0177, "theo": 13.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "OPEX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0561, "open_interest": 0.0, "volume": 0.0, "delta": 0.5266, "gamma": 0.1665, "vega": 0.0026, "theta": -0.0038, "rho": 0.0006, "theo": 0.3789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5469, "gamma": 0.2115, "vega": 0.0024, "theta": -0.0032, "rho": -0.0178, "theo": 14.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "OPEX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.0962, "open_interest": 0.0, "volume": 0.0, "delta": 0.5222, "gamma": 0.1652, "vega": 0.0026, "theta": -0.0038, "rho": 0.0006, "theo": 0.3757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.213, "vega": 0.0024, "theta": -0.0032, "rho": -0.0186, "theo": 15.1768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "OPEX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1335, "open_interest": 0.0, "volume": 0.0, "delta": 0.518, "gamma": 0.164, "vega": 0.0026, "theta": -0.0038, "rho": 0.0006, "theo": 0.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5609, "gamma": 0.2145, "vega": 0.0024, "theta": -0.0032, "rho": -0.0191, "theo": 16.1695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "OPEX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1684, "open_interest": 0.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.1629, "vega": 0.0026, "theta": -0.0039, "rho": 0.0006, "theo": 0.3698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5675, "gamma": 0.2162, "vega": 0.0024, "theta": -0.0032, "rho": -0.0198, "theo": 17.1626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "OPEX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.5105, "gamma": 0.1618, "vega": 0.0026, "theta": -0.0039, "rho": 0.0006, "theo": 0.3671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "OPEX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5739, "gamma": 0.2179, "vega": 0.0024, "theta": -0.0032, "rho": -0.0205, "theo": 18.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "OPEX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2321, "open_interest": 0.0, "volume": 0.0, "delta": 0.507, "gamma": 0.1608, "vega": 0.0026, "theta": -0.0039, "rho": 0.0006, "theo": 0.3646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OPEX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5799, "gamma": 0.2196, "vega": 0.0024, "theta": -0.0032, "rho": -0.021, "theo": 19.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "OPEX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2613, "open_interest": 0.0, "volume": 0.0, "delta": 0.5037, "gamma": 0.1599, "vega": 0.0026, "theta": -0.0039, "rho": 0.0006, "theo": 0.3622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OPEX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5857, "gamma": 0.2211, "vega": 0.0023, "theta": -0.0031, "rho": -0.0214, "theo": 20.1431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "OPEX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.289, "open_interest": 0.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.159, "vega": 0.0026, "theta": -0.004, "rho": 0.0006, "theo": 0.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OPEX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5916, "gamma": 0.2234, "vega": 0.0023, "theta": -0.0031, "rho": -0.0217, "theo": 21.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "OPEX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3153, "open_interest": 0.0, "volume": 0.0, "delta": 0.4976, "gamma": 0.1582, "vega": 0.0026, "theta": -0.004, "rho": 0.0006, "theo": 0.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OPEX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5975, "gamma": 0.2262, "vega": 0.0023, "theta": -0.0031, "rho": -0.0224, "theo": 22.1313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "OPEX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3404, "open_interest": 0.0, "volume": 0.0, "delta": 0.4948, "gamma": 0.1574, "vega": 0.0026, "theta": -0.004, "rho": 0.0006, "theo": 0.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OPEX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6031, "gamma": 0.2289, "vega": 0.0023, "theta": -0.0031, "rho": -0.0231, "theo": 23.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "OPEX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3643, "open_interest": 0.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.1567, "vega": 0.0026, "theta": -0.004, "rho": 0.0006, "theo": 0.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OPEX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6086, "gamma": 0.2315, "vega": 0.0023, "theta": -0.0031, "rho": -0.0229, "theo": 24.1201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "OPEX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3871, "open_interest": 0.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.1559, "vega": 0.0026, "theta": -0.004, "rho": 0.0006, "theo": 0.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OPEX270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.2337, "vega": 0.0022, "theta": -0.0031, "rho": -0.0229, "theo": 25.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "OPEX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.409, "open_interest": 0.0, "volume": 0.0, "delta": 0.4871, "gamma": 0.1552, "vega": 0.0026, "theta": -0.004, "rho": 0.0006, "theo": 0.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-28T14:57:57", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "OPEX270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.2356, "vega": 0.0022, "theta": -0.003, "rho": -0.023, "theo": 26.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "OPEX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8842, "gamma": 0.1371, "vega": 0.0022, "theta": -0.001, "rho": 0.0012, "theo": 0.7272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "OPEX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.1417, "vega": 0.0022, "theta": -0.001, "rho": -0.0035, "theo": 0.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OPEX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.767, "gamma": 0.184, "vega": 0.0029, "theta": -0.0014, "rho": 0.0014, "theo": 0.5815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T12:48:29", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "OPEX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.2984, "gamma": 0.1952, "vega": 0.0029, "theta": -0.0013, "rho": -0.0067, "theo": 1.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "OPEX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6574, "open_interest": 100.0, "volume": 0.0, "delta": 0.7056, "gamma": 0.1921, "vega": 0.0032, "theta": -0.0016, "rho": 0.0013, "theo": 0.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T10:40:40", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "OPEX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7734, "open_interest": 0.0, "volume": 0.0, "delta": -0.3652, "gamma": 0.2097, "vega": 0.0031, "theta": -0.0014, "rho": -0.0093, "theo": 2.3543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "OPEX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6656, "gamma": 0.1932, "vega": 0.0033, "theta": -0.0018, "rho": 0.0013, "theo": 0.4857, "change": 0.0, "open": 0.0, "high": 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": "OPEX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9224, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.2169, "vega": 0.0032, "theta": -0.0014, "rho": -0.0116, "theo": 3.3062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "OPEX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.6361, "gamma": 0.1924, "vega": 0.0034, "theta": -0.0018, "rho": 0.0012, "theo": 0.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OPEX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.4456, "gamma": 0.2221, "vega": 0.0032, "theta": -0.0014, "rho": -0.0135, "theo": 4.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "OPEX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.6128, "gamma": 0.191, "vega": 0.0034, "theta": -0.0019, "rho": 0.0012, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:45:01", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OPEX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8864, "open_interest": 0.0, "volume": 0.0, "delta": -0.4744, "gamma": 0.2267, "vega": 0.0032, "theta": -0.0013, "rho": -0.0151, "theo": 5.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.87500011920929}], "symbol": "OPEX", "security_type": "stock", "exchange_id": 3, "current_price": 1.05, "price_change": -0.02, "price_change_percent": -1.8692, "bid": 1.04, "ask": 1.06, "bid_size": 9700, "ask_size": 100, "open": 1.085, "high": 1.085, "low": 0.9433, "close": 1.05, "prev_day_close": 1.07, "volume": 258489, "iv30": 245.385, "iv30_change": 22.81, "iv30_change_percent": 10.2482, "seqno": 10409313757, "last_trade_time": "2026-11-09T15:59:47", "tick": "down"}, "symbol": "OPEX"}