{"timestamp": "2026-11-09 23:55:28", "data": {"options": [{"option": "OUT261120C00020000", "bid": 10.1, "bid_size": 62.0, "ask": 13.4, "ask_size": 11.0, "iv": 2.1369, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 11.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "OUT261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 65.0, "iv": 2.2117, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.001, "vega": 0.0003, "theta": -0.0008, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 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": "OUT261120C00021000", "bid": 9.7, "bid_size": 11.0, "ask": 12.3, "ask_size": 7.0, "iv": 2.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 10.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "OUT261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 2.5041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0015, "vega": 0.0004, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "OUT261120C00022000", "bid": 8.7, "bid_size": 12.0, "ask": 10.5, "ask_size": 12.0, "iv": 1.6039, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0008, "vega": 0.0, "theta": -0.0017, "rho": 0.0, "theo": 9.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "OUT261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 66.0, "iv": 2.295, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0024, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 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": "OUT261120C00023000", "bid": 7.8, "bid_size": 11.0, "ask": 10.3, "ask_size": 15.0, "iv": 1.8788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0026, "vega": 0.0001, "theta": -0.002, "rho": 0.0002, "theo": 8.2652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "OUT261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 2.0931, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0038, "vega": 0.0008, "theta": -0.0021, "rho": -0.0001, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "OUT261120C00024000", "bid": 6.6, "bid_size": 7.0, "ask": 9.4, "ask_size": 17.0, "iv": 1.6548, "open_interest": 0.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0062, "vega": 0.0005, "theta": -0.0025, "rho": 0.0008, "theo": 7.266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "OUT261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.8973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0061, "vega": 0.0012, "theta": -0.0029, "rho": -0.0001, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 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": "OUT261120C00025000", "bid": 5.8, "bid_size": 4.0, "ask": 8.1, "ask_size": 6.0, "iv": 1.4397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0117, "vega": 0.0012, "theta": -0.0037, "rho": 0.0018, "theo": 6.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "OUT261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.7062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0102, "vega": 0.0018, "theta": -0.0041, "rho": -0.0001, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 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": "OUT261120C00026000", "bid": 4.8, "bid_size": 14.0, "ask": 6.8, "ask_size": 33.0, "iv": 1.1566, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0188, "vega": 0.0022, "theta": -0.0058, "rho": 0.0027, "theo": 5.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77500009536743}, {"option": "OUT261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.5186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0209, "gamma": 0.0174, "vega": 0.0028, "theta": -0.006, "rho": -0.0002, "theo": 0.022, "change": 0.0, "open": 0.0, "high": 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": "OUT261120C00027000", "bid": 3.7, "bid_size": 13.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.9225, "open_interest": 0.0, "volume": 0.0, "delta": 0.9672, "gamma": 0.0319, "vega": 0.0039, "theta": -0.0087, "rho": 0.0035, "theo": 4.288, "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": 3.14999997615814}, {"option": "OUT261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.3329, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0305, "vega": 0.0044, "theta": -0.0087, "rho": -0.0004, "theo": 0.0373, "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": 1.125}, {"option": "OUT261120C00028000", "bid": 2.75, "bid_size": 21.0, "ask": 5.4, "ask_size": 51.0, "iv": 1.0063, "open_interest": 2.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0565, "vega": 0.0067, "theta": -0.0129, "rho": 0.0045, "theo": 3.3155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-10-20T15:24:03", "percent_change": 0.0, "prev_day_close": 2.02500003576279}, {"option": "OUT261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 44.0, "iv": 0.8144, "open_interest": 1.0, "volume": 0.0, "delta": -0.0656, "gamma": 0.0548, "vega": 0.007, "theta": -0.0129, "rho": -0.0007, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-16T13:46:23", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "OUT261120C00029000", "bid": 1.8, "bid_size": 47.0, "ask": 3.5, "ask_size": 44.0, "iv": 0.5807, "open_interest": 41.0, "volume": 0.0, "delta": 0.8781, "gamma": 0.1002, "vega": 0.011, "theta": -0.0189, "rho": 0.0054, "theo": 2.3753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T15:07:47", "percent_change": 0.0, "prev_day_close": 1.80000004172325}, {"option": "OUT261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 44.0, "iv": 0.683, "open_interest": 3.0, "volume": 0.0, "delta": -0.1239, "gamma": 0.0986, "vega": 0.0112, "theta": -0.0189, "rho": -0.0014, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-10-08T13:53:25", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OUT261120C00030000", "bid": 0.7, "bid_size": 23.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.6304, "open_interest": 74.0, "volume": 0.0, "delta": 0.763, "gamma": 0.1677, "vega": 0.0168, "theta": -0.0262, "rho": 0.0056, "theo": 1.5101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-27T09:46:03", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OUT261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 26.0, "iv": 0.4851, "open_interest": 2.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.1664, "vega": 0.0169, "theta": -0.0262, "rho": -0.0027, "theo": 0.2651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:30:04", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "OUT261120C00031000", "bid": 0.1, "bid_size": 35.0, "ask": 1.7, "ask_size": 60.0, "iv": 0.3577, "open_interest": 5.0, "volume": 0.0, "delta": 0.568, "gamma": 0.2295, "vega": 0.0213, "theta": -0.0313, "rho": 0.0048, "theo": 0.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-28T15:45:35", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OUT261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 80.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.4322, "gamma": 0.2282, "vega": 0.0213, "theta": -0.0311, "rho": -0.005, "theo": 0.5655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000001788139}, {"option": "OUT261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 59.0, "iv": 0.4122, "open_interest": 3049.0, "volume": 0.0, "delta": 0.3402, "gamma": 0.2162, "vega": 0.0199, "theta": -0.0286, "rho": 0.0031, "theo": 0.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T15:38:12", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "OUT261120P00032000", "bid": 0.75, "bid_size": 56.0, "ask": 1.25, "ask_size": 31.0, "iv": 0.246, "open_interest": 0.0, "volume": 70.0, "delta": -0.6588, "gamma": 0.2152, "vega": 0.0199, "theta": -0.0284, "rho": -0.0077, "theo": 1.1258, "change": -1.74, "open": 0.7, "high": 0.81, "low": 0.7, "tick": "no_change", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T15:29:31", "percent_change": -68.2353, "prev_day_close": 2.54999995231628}, {"option": "OUT261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 111.0, "iv": 0.8669, "open_interest": 5.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.1454, "vega": 0.0141, "theta": -0.0207, "rho": 0.0017, "theo": 0.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-10-26T12:26:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261120P00033000", "bid": 0.35, "bid_size": 418.0, "ask": 2.55, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.1448, "vega": 0.0141, "theta": -0.0204, "rho": -0.0098, "theo": 1.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "OUT261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.5688, "open_interest": 32.0, "volume": 0.0, "delta": 0.0888, "gamma": 0.0838, "vega": 0.0089, "theta": -0.0134, "rho": 0.0009, "theo": 0.0747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T10:53:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261120P00034000", "bid": 1.3, "bid_size": 75.0, "ask": 3.6, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9091, "gamma": 0.0836, "vega": 0.0088, "theta": -0.0131, "rho": -0.0111, "theo": 2.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OUT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 69.0, "iv": 1.1011, "open_interest": 6001.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0468, "vega": 0.0054, "theta": -0.0085, "rho": 0.0005, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:21:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261120P00035000", "bid": 2.05, "bid_size": 75.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9513, "gamma": 0.0467, "vega": 0.0054, "theta": -0.008, "rho": -0.0119, "theo": 3.7902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OUT261120C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0255, "gamma": 0.0266, "vega": 0.0033, "theta": -0.0054, "rho": 0.0003, "theo": 0.0201, "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": 1.07500004768372}, {"option": "OUT261120P00036000", "bid": 3.0, "bid_size": 75.0, "ask": 5.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9722, "gamma": 0.0265, "vega": 0.0033, "theta": -0.0049, "rho": -0.0125, "theo": 4.7714, "change": 0.0, "open": 0.0, "high": 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": "OUT261120C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 54.0, "iv": 1.3394, "open_interest": 0.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0155, "vega": 0.0021, "theta": -0.0035, "rho": 0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 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": "OUT261120P00037000", "bid": 4.4, "bid_size": 75.0, "ask": 6.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.983, "gamma": 0.0155, "vega": 0.0021, "theta": -0.0029, "rho": -0.013, "theo": 5.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "OUT261120C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.4472, "open_interest": 0.0, "volume": 0.0, "delta": 0.0089, "gamma": 0.0094, "vega": 0.0013, "theta": -0.0024, "rho": 0.0001, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 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": "OUT261120P00038000", "bid": 5.0, "bid_size": 64.0, "ask": 7.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0094, "vega": 0.0013, "theta": -0.0016, "rho": -0.0134, "theo": 6.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.24999976158142}, {"option": "OUT261120C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.5489, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0058, "vega": 0.0009, "theta": -0.0016, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 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": "OUT261120P00039000", "bid": 6.6, "bid_size": 43.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9921, "gamma": 0.0059, "vega": 0.0009, "theta": -0.0007, "rho": -0.0137, "theo": 7.7508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0499997138977}, {"option": "OUT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 64.0, "iv": 1.6454, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0011, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 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": "OUT261120P00040000", "bid": 7.5, "bid_size": 64.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0038, "vega": 0.0006, "theta": -0.0001, "rho": -0.0138, "theo": 8.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "OUT261218C00015000", "bid": 15.0, "bid_size": 26.0, "ask": 18.4, "ask_size": 2.0, "iv": 1.8201, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0038, "vega": 0.0032, "theta": -0.0058, "rho": 0.0044, "theo": 16.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-05-19T11:33:30", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "OUT261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 224.0, "iv": 2.1056, "open_interest": 2.0, "volume": 0.0, "delta": -0.0235, "gamma": 0.0044, "vega": 0.0056, "theta": -0.0086, "rho": -0.0009, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-16T09:50:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261218C00020000", "bid": 10.0, "bid_size": 40.0, "ask": 13.4, "ask_size": 2.0, "iv": 1.2085, "open_interest": 5.0, "volume": 0.0, "delta": 0.9679, "gamma": 0.01, "vega": 0.0068, "theta": -0.0084, "rho": 0.0079, "theo": 11.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-28T10:03:19", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "OUT261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.4269, "open_interest": 11.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0112, "vega": 0.01, "theta": -0.0109, "rho": -0.0018, "theo": 0.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-09-11T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261218C00021000", "bid": 9.1, "bid_size": 49.0, "ask": 12.4, "ask_size": 8.0, "iv": 1.1349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0122, "vega": 0.0077, "theta": -0.0091, "rho": 0.0085, "theo": 10.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "OUT261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 66.0, "iv": 0.9818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0137, "vega": 0.0113, "theta": -0.0114, "rho": -0.0021, "theo": 0.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "OUT261218C00022000", "bid": 8.1, "bid_size": 49.0, "ask": 11.4, "ask_size": 8.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.0152, "vega": 0.0087, "theta": -0.0098, "rho": 0.0093, "theo": 9.3537, "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": 8.4500002861023}, {"option": "OUT261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.199, "open_interest": 5.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0168, "vega": 0.0128, "theta": -0.012, "rho": -0.0024, "theo": 0.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-07-01T12:46:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261218C00023000", "bid": 7.0, "bid_size": 40.0, "ask": 10.4, "ask_size": 2.0, "iv": 0.9078, "open_interest": 1.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.019, "vega": 0.0109, "theta": -0.0106, "rho": 0.0103, "theo": 8.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-05-27T10:54:20", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "OUT261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.0909, "open_interest": 0.0, "volume": 0.0, "delta": -0.077, "gamma": 0.0208, "vega": 0.0146, "theta": -0.0126, "rho": -0.0029, "theo": 0.2594, "change": 0.0, "open": 0.0, "high": 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": "OUT261218C00024000", "bid": 6.2, "bid_size": 44.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.8641, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.024, "vega": 0.0123, "theta": -0.0116, "rho": 0.011, "theo": 7.3995, "change": 0.0, "open": 0.0, "high": 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": "OUT261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 65.0, "iv": 0.9957, "open_interest": 1.0, "volume": 0.0, "delta": -0.0922, "gamma": 0.0259, "vega": 0.0168, "theta": -0.0133, "rho": -0.0034, "theo": 0.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-15T12:49:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "OUT261218C00025000", "bid": 5.0, "bid_size": 64.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0307, "vega": 0.0155, "theta": -0.0125, "rho": 0.012, "theo": 6.431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "OUT261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 34.0, "iv": 0.6303, "open_interest": 13.0, "volume": 0.0, "delta": -0.1117, "gamma": 0.0326, "vega": 0.0193, "theta": -0.014, "rho": -0.0041, "theo": 0.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:03", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OUT261218C00026000", "bid": 4.1, "bid_size": 75.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8919, "gamma": 0.0398, "vega": 0.0175, "theta": -0.0136, "rho": 0.0127, "theo": 5.4745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "OUT261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 67.0, "iv": 0.5992, "open_interest": 140.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0414, "vega": 0.0223, "theta": -0.0147, "rho": -0.0051, "theo": 0.3937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-09-03T14:18:49", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "OUT261218C00027000", "bid": 3.0, "bid_size": 75.0, "ask": 6.5, "ask_size": 36.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.8609, "gamma": 0.0521, "vega": 0.0217, "theta": -0.0148, "rho": 0.0134, "theo": 4.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "OUT261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 71.0, "iv": 0.7067, "open_interest": 41.0, "volume": 0.0, "delta": -0.1719, "gamma": 0.053, "vega": 0.0258, "theta": -0.0155, "rho": -0.0063, "theo": 0.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.11, "last_trade_time": "2026-09-10T11:51:59", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OUT261218C00028000", "bid": 2.75, "bid_size": 23.0, "ask": 5.0, "ask_size": 33.0, "iv": 0.5189, "open_interest": 3.0, "volume": 0.0, "delta": 0.8167, "gamma": 0.0689, "vega": 0.0264, "theta": -0.0161, "rho": 0.0141, "theo": 3.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.14, "last_trade_time": "2026-10-29T15:44:04", "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "OUT261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 89.0, "iv": 0.4081, "open_interest": 5.0, "volume": 0.0, "delta": -0.2194, "gamma": 0.0682, "vega": 0.0299, "theta": -0.0162, "rho": -0.0081, "theo": 0.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "OUT261218C00029000", "bid": 1.8, "bid_size": 31.0, "ask": 4.8, "ask_size": 35.0, "iv": 0.55, "open_interest": 0.0, "volume": 0.0, "delta": 0.7521, "gamma": 0.0902, "vega": 0.0315, "theta": -0.0174, "rho": 0.0142, "theo": 2.7538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-09-22T15:55:05", "percent_change": 0.0, "prev_day_close": 1.80000002682209}, {"option": "OUT261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 105.0, "iv": 0.5564, "open_interest": 1.0, "volume": 0.0, "delta": -0.2857, "gamma": 0.0868, "vega": 0.0343, "theta": -0.0169, "rho": -0.0105, "theo": 0.7396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-11-06T11:45:41", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "OUT261218C00030000", "bid": 1.7, "bid_size": 15.0, "ask": 2.05, "ask_size": 16.0, "iv": 0.3234, "open_interest": 40.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.1128, "vega": 0.0361, "theta": -0.0184, "rho": 0.0137, "theo": 1.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-10-26T15:34:27", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "OUT261218P00030000", "bid": 0.6, "bid_size": 3.0, "ask": 1.8, "ask_size": 59.0, "iv": 0.406, "open_interest": 7597.0, "volume": 0.0, "delta": -0.376, "gamma": 0.1056, "vega": 0.0382, "theta": -0.0173, "rho": -0.0138, "theo": 0.9946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "OUT261218C00031000", "bid": 0.65, "bid_size": 24.0, "ask": 3.4, "ask_size": 55.0, "iv": 0.5056, "open_interest": 5.0, "volume": 0.0, "delta": 0.5397, "gamma": 0.1265, "vega": 0.0388, "theta": -0.0188, "rho": 0.0122, "theo": 1.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.48, "last_trade_time": "2026-10-29T15:44:04", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "OUT261218P00031000", "bid": 0.3, "bid_size": 508.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4878, "gamma": 0.1164, "vega": 0.0401, "theta": -0.0172, "rho": -0.018, "theo": 1.4029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "OUT261218C00032000", "bid": 0.3, "bid_size": 48.0, "ask": 1.9, "ask_size": 59.0, "iv": 0.3813, "open_interest": 31.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.1215, "vega": 0.0387, "theta": -0.0182, "rho": 0.0103, "theo": 0.9281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T12:01:33", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "OUT261218P00032000", "bid": 1.0, "bid_size": 13.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.2388, "open_interest": 3.0, "volume": 0.0, "delta": -0.6, "gamma": 0.112, "vega": 0.0388, "theta": -0.0166, "rho": -0.022, "theo": 1.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.11, "last_trade_time": "2026-09-10T11:51:59", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "OUT261218C00033000", "bid": 0.05, "bid_size": 17.0, "ask": 2.85, "ask_size": 124.0, "iv": 0.5628, "open_interest": 52.0, "volume": 0.0, "delta": 0.3162, "gamma": 0.104, "vega": 0.0355, "theta": -0.017, "rho": 0.0083, "theo": 0.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "OUT261218P00033000", "bid": 1.3, "bid_size": 125.0, "ask": 3.8, "ask_size": 85.0, "iv": 0.2953, "open_interest": 1.0, "volume": 0.0, "delta": -0.6912, "gamma": 0.0972, "vega": 0.0353, "theta": -0.0157, "rho": -0.025, "theo": 2.7464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-04-28T09:30:01", "percent_change": 0.0, "prev_day_close": 3.64999997615814}, {"option": "OUT261218C00034000", "bid": 0.05, "bid_size": 14.0, "ask": 1.65, "ask_size": 108.0, "iv": 0.4808, "open_interest": 298.0, "volume": 4.0, "delta": 0.2439, "gamma": 0.0847, "vega": 0.0315, "theta": -0.0157, "rho": 0.0067, "theo": 0.5025, "change": 0.225, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T13:08:06", "percent_change": 81.8182, "prev_day_close": 0.275000000372529}, {"option": "OUT261218P00034000", "bid": 2.1, "bid_size": 134.0, "ask": 4.5, "ask_size": 77.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0806, "vega": 0.0313, "theta": -0.0147, "rho": -0.0271, "theo": 3.5895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "OUT261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 79.0, "iv": 0.4383, "open_interest": 37.0, "volume": 0.0, "delta": 0.1933, "gamma": 0.0686, "vega": 0.0277, "theta": -0.0145, "rho": 0.0055, "theo": 0.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-21T14:26:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261218P00035000", "bid": 2.45, "bid_size": 81.0, "ask": 5.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0662, "vega": 0.0275, "theta": -0.0136, "rho": -0.0284, "theo": 4.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "OUT261218C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 74.0, "iv": 0.7082, "open_interest": 7.0, "volume": 0.0, "delta": 0.1573, "gamma": 0.056, "vega": 0.0244, "theta": -0.0134, "rho": 0.0045, "theo": 0.328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-08-10T12:24:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261218P00036000", "bid": 3.5, "bid_size": 75.0, "ask": 6.5, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0546, "vega": 0.0242, "theta": -0.0126, "rho": -0.0294, "theo": 5.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "OUT261218C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 64.0, "iv": 0.7626, "open_interest": 4.0, "volume": 0.0, "delta": 0.1304, "gamma": 0.0462, "vega": 0.0215, "theta": -0.0125, "rho": 0.0038, "theo": 0.276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-05T12:41:08", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261218P00037000", "bid": 4.6, "bid_size": 75.0, "ask": 7.4, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0455, "vega": 0.0214, "theta": -0.0117, "rho": -0.0303, "theo": 6.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "OUT261218C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.431, "open_interest": 0.0, "volume": 0.0, "delta": 0.1102, "gamma": 0.0387, "vega": 0.0191, "theta": -0.0116, "rho": 0.0033, "theo": 0.237, "change": 0.0, "open": 0.0, "high": 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": "OUT261218P00038000", "bid": 5.7, "bid_size": 64.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8858, "gamma": 0.0383, "vega": 0.0191, "theta": -0.0108, "rho": -0.031, "theo": 7.3157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "OUT261218C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 63.0, "iv": 0.7938, "open_interest": 9.0, "volume": 0.0, "delta": 0.0945, "gamma": 0.0328, "vega": 0.0171, "theta": -0.0109, "rho": 0.0028, "theo": 0.2067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T09:30:26", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "OUT261218P00039000", "bid": 6.0, "bid_size": 64.0, "ask": 9.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9014, "gamma": 0.0326, "vega": 0.0171, "theta": -0.01, "rho": -0.0316, "theo": 8.2819, "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": 9.19999980926514}, {"option": "OUT261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 68.0, "iv": 0.9179, "open_interest": 8.0, "volume": 0.0, "delta": 0.082, "gamma": 0.0281, "vega": 0.0154, "theta": -0.0102, "rho": 0.0024, "theo": 0.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T09:31:19", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261218P00040000", "bid": 7.0, "bid_size": 64.0, "ask": 10.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.028, "vega": 0.0154, "theta": -0.0093, "rho": -0.0323, "theo": 9.2541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499997138977}, {"option": "OUT261218C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 51.0, "iv": 0.9667, "open_interest": 1.0, "volume": 0.0, "delta": 0.0719, "gamma": 0.0243, "vega": 0.0139, "theta": -0.0096, "rho": 0.0021, "theo": 0.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-05-27T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT261218P00041000", "bid": 7.9, "bid_size": 65.0, "ask": 11.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9238, "gamma": 0.0243, "vega": 0.0139, "theta": -0.0086, "rho": -0.0328, "theo": 10.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-05-27T10:55:26", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "OUT261218C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 2.0, "iv": 0.51, "open_interest": 0.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0148, "vega": 0.0098, "theta": -0.0077, "rho": 0.0014, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "OUT261218P00045000", "bid": 11.9, "bid_size": 29.0, "ask": 15.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9499, "gamma": 0.0148, "vega": 0.0098, "theta": -0.0064, "rho": -0.0355, "theo": 14.164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "OUT270319C00020000", "bid": 10.0, "bid_size": 46.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.6722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0145, "vega": 0.0246, "theta": -0.0059, "rho": 0.0394, "theo": 11.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "OUT270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.7883, "open_interest": 5.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.0138, "vega": 0.029, "theta": -0.0068, "rho": -0.0109, "theo": 0.5269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-05T14:36:31", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "OUT270319C00021000", "bid": 9.0, "bid_size": 64.0, "ask": 12.4, "ask_size": 7.0, "iv": 0.6114, "open_interest": 0.0, "volume": 0.0, "delta": 0.9149, "gamma": 0.0171, "vega": 0.0267, "theta": -0.0063, "rho": 0.0407, "theo": 10.6269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "OUT270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 0.7245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0992, "gamma": 0.0162, "vega": 0.032, "theta": -0.0071, "rho": -0.0124, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 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": "OUT270319C00022000", "bid": 8.4, "bid_size": 5.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.5534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.02, "vega": 0.0307, "theta": -0.0066, "rho": 0.0482, "theo": 9.688, "change": 0.0, "open": 0.0, "high": 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": "OUT270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 74.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0191, "vega": 0.0354, "theta": -0.0073, "rho": -0.0141, "theo": 0.6387, "change": 0.0, "open": 0.0, "high": 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": "OUT270319C00023000", "bid": 7.0, "bid_size": 64.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.3834, "open_interest": 0.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0233, "vega": 0.0352, "theta": -0.007, "rho": 0.049, "theo": 8.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "OUT270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 70.0, "iv": 0.6096, "open_interest": 6.0, "volume": 0.0, "delta": -0.1313, "gamma": 0.0225, "vega": 0.0391, "theta": -0.0076, "rho": -0.0161, "theo": 0.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "OUT270319C00024000", "bid": 6.6, "bid_size": 17.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0272, "vega": 0.0393, "theta": -0.0073, "rho": 0.0548, "theo": 7.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "OUT270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 34.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0265, "vega": 0.0432, "theta": -0.0079, "rho": -0.0186, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "OUT270319C00025000", "bid": 5.6, "bid_size": 26.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0317, "vega": 0.0446, "theta": -0.0076, "rho": 0.0549, "theo": 6.9565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "OUT270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 71.0, "iv": 0.5151, "open_interest": 11.0, "volume": 0.0, "delta": -0.1771, "gamma": 0.0312, "vega": 0.0476, "theta": -0.0082, "rho": -0.0215, "theo": 0.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-09T09:30:07", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OUT270319C00026000", "bid": 4.3, "bid_size": 76.0, "ask": 7.1, "ask_size": 8.0, "iv": 0.3405, "open_interest": 0.0, "volume": 0.0, "delta": 0.8056, "gamma": 0.0368, "vega": 0.0489, "theta": -0.0079, "rho": 0.0582, "theo": 6.0873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "OUT270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 70.0, "iv": 0.4769, "open_interest": 0.0, "volume": 0.0, "delta": -0.2072, "gamma": 0.0366, "vega": 0.0523, "theta": -0.0084, "rho": -0.0251, "theo": 1.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OUT270319C00027000", "bid": 4.0, "bid_size": 24.0, "ask": 6.2, "ask_size": 12.0, "iv": 0.3724, "open_interest": 0.0, "volume": 0.0, "delta": 0.7694, "gamma": 0.0426, "vega": 0.055, "theta": -0.0082, "rho": 0.0588, "theo": 5.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72500014305115}, {"option": "OUT270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 71.0, "iv": 0.4452, "open_interest": 0.0, "volume": 0.0, "delta": -0.2434, "gamma": 0.0427, "vega": 0.0573, "theta": -0.0087, "rho": -0.0293, "theo": 1.1887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "OUT270319C00028000", "bid": 2.95, "bid_size": 75.0, "ask": 5.6, "ask_size": 8.0, "iv": 0.3468, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0491, "vega": 0.0606, "theta": -0.0085, "rho": 0.0571, "theo": 4.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.12499988079071}, {"option": "OUT270319P00028000", "bid": 0.2, "bid_size": 13.0, "ask": 3.3, "ask_size": 64.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.2869, "gamma": 0.0492, "vega": 0.0622, "theta": -0.0089, "rho": -0.0345, "theo": 1.3943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000005364418}, {"option": "OUT270319C00029000", "bid": 2.6, "bid_size": 23.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.3706, "open_interest": 10.0, "volume": 0.0, "delta": 0.6754, "gamma": 0.0557, "vega": 0.0644, "theta": -0.0088, "rho": 0.0557, "theo": 3.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-09-22T15:55:05", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "OUT270319P00029000", "bid": 0.2, "bid_size": 1027.0, "ask": 2.05, "ask_size": 30.0, "iv": 0.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.3382, "gamma": 0.0556, "vega": 0.0667, "theta": -0.009, "rho": -0.0406, "theo": 1.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "OUT270319C00030000", "bid": 1.75, "bid_size": 45.0, "ask": 4.6, "ask_size": 33.0, "iv": 0.3601, "open_interest": 45.0, "volume": 0.0, "delta": 0.6169, "gamma": 0.0615, "vega": 0.0688, "theta": -0.009, "rho": 0.0522, "theo": 3.0607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-26T11:03:27", "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "OUT270319P00030000", "bid": 0.85, "bid_size": 72.0, "ask": 3.3, "ask_size": 98.0, "iv": 0.3541, "open_interest": 90.0, "volume": 0.0, "delta": -0.3967, "gamma": 0.0611, "vega": 0.0703, "theta": -0.0091, "rho": -0.0477, "theo": 2.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "OUT270319C00031000", "bid": 1.25, "bid_size": 37.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.5529, "gamma": 0.0655, "vega": 0.0715, "theta": -0.0092, "rho": 0.0478, "theo": 2.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000004172325}, {"option": "OUT270319P00031000", "bid": 1.35, "bid_size": 16.0, "ask": 4.0, "ask_size": 67.0, "iv": 0.3671, "open_interest": 0.0, "volume": 0.0, "delta": -0.4601, "gamma": 0.0648, "vega": 0.0723, "theta": -0.0091, "rho": -0.0556, "theo": 2.4334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "OUT270319C00032000", "bid": 0.75, "bid_size": 45.0, "ask": 3.8, "ask_size": 80.0, "iv": 0.364, "open_interest": 0.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0669, "vega": 0.0723, "theta": -0.0092, "rho": 0.0428, "theo": 2.0237, "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": 1.1499999538064}, {"option": "OUT270319P00032000", "bid": 1.65, "bid_size": 18.0, "ask": 4.5, "ask_size": 68.0, "iv": 0.3443, "open_interest": 0.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.0658, "vega": 0.0724, "theta": -0.0089, "rho": -0.0639, "theo": 2.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "OUT270319C00033000", "bid": 0.55, "bid_size": 19.0, "ask": 2.45, "ask_size": 37.0, "iv": 0.3082, "open_interest": 6.0, "volume": 0.0, "delta": 0.4245, "gamma": 0.0656, "vega": 0.0711, "theta": -0.009, "rho": 0.0378, "theo": 1.6524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-04T13:19:57", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OUT270319P00033000", "bid": 2.2, "bid_size": 37.0, "ask": 5.0, "ask_size": 68.0, "iv": 0.3305, "open_interest": 0.0, "volume": 0.0, "delta": -0.5856, "gamma": 0.0642, "vega": 0.0709, "theta": -0.0086, "rho": -0.072, "theo": 3.5941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "OUT270319C00034000", "bid": 0.05, "bid_size": 958.0, "ask": 3.3, "ask_size": 69.0, "iv": 0.379, "open_interest": 2.0, "volume": 0.0, "delta": 0.3679, "gamma": 0.0622, "vega": 0.0684, "theta": -0.0088, "rho": 0.0331, "theo": 1.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-22T11:01:09", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "OUT270319P00034000", "bid": 2.75, "bid_size": 68.0, "ask": 5.5, "ask_size": 67.0, "iv": 0.3074, "open_interest": 0.0, "volume": 0.0, "delta": -0.6403, "gamma": 0.0608, "vega": 0.068, "theta": -0.0083, "rho": -0.0796, "theo": 4.3038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "OUT270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 38.0, "iv": 0.2864, "open_interest": 0.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0576, "vega": 0.0648, "theta": -0.0085, "rho": 0.0289, "theo": 1.1432, "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": 0.5}, {"option": "OUT270319P00035000", "bid": 3.4, "bid_size": 75.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.2966, "open_interest": 0.0, "volume": 0.0, "delta": -0.6874, "gamma": 0.0563, "vega": 0.0643, "theta": -0.0079, "rho": -0.0864, "theo": 5.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "OUT270319C00036000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 82.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": 0.2778, "gamma": 0.0527, "vega": 0.0614, "theta": -0.0082, "rho": 0.0255, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 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": "OUT270319P00036000", "bid": 4.1, "bid_size": 74.0, "ask": 6.5, "ask_size": 33.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.7273, "gamma": 0.0516, "vega": 0.0603, "theta": -0.0074, "rho": -0.0919, "theo": 5.8993, "change": 0.0, "open": 0.0, "high": 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": "OUT270319C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 43.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.2434, "gamma": 0.0478, "vega": 0.0572, "theta": -0.0079, "rho": 0.0224, "theo": 0.8389, "change": 0.0, "open": 0.0, "high": 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": "OUT270319P00037000", "bid": 4.9, "bid_size": 75.0, "ask": 7.6, "ask_size": 58.0, "iv": 0.2557, "open_interest": 0.0, "volume": 0.0, "delta": -0.7609, "gamma": 0.0471, "vega": 0.0563, "theta": -0.007, "rho": -0.0959, "theo": 6.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "OUT270319C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 53.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": 0.2144, "gamma": 0.0432, "vega": 0.0531, "theta": -0.0075, "rho": 0.0198, "theo": 0.7316, "change": 0.0, "open": 0.0, "high": 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": "OUT270319P00038000", "bid": 5.6, "bid_size": 74.0, "ask": 8.6, "ask_size": 53.0, "iv": 0.2382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0429, "vega": 0.0524, "theta": -0.0067, "rho": -0.0976, "theo": 7.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "OUT270319C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 42.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.039, "vega": 0.0498, "theta": -0.0072, "rho": 0.0176, "theo": 0.6457, "change": 0.0, "open": 0.0, "high": 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": "OUT270319P00039000", "bid": 6.5, "bid_size": 76.0, "ask": 9.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8135, "gamma": 0.0392, "vega": 0.0485, "theta": -0.0063, "rho": -0.0985, "theo": 8.5449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "OUT270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 79.0, "iv": 0.4944, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0353, "vega": 0.0462, "theta": -0.0069, "rho": 0.0158, "theo": 0.5743, "change": 0.0, "open": 0.0, "high": 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": "OUT270319P00040000", "bid": 7.5, "bid_size": 64.0, "ask": 10.3, "ask_size": 34.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0359, "vega": 0.045, "theta": -0.006, "rho": -0.0972, "theo": 9.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "OUT270319C00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 61.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.1526, "gamma": 0.032, "vega": 0.0433, "theta": -0.0066, "rho": 0.0142, "theo": 0.5155, "change": 0.0, "open": 0.0, "high": 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": "OUT270319P00041000", "bid": 8.5, "bid_size": 64.0, "ask": 11.3, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.033, "vega": 0.0416, "theta": -0.0056, "rho": -0.0962, "theo": 10.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "OUT270319C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 44.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1045, "gamma": 0.0222, "vega": 0.0332, "theta": -0.0056, "rho": 0.0098, "theo": 0.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "OUT270319P00045000", "bid": 12.3, "bid_size": 29.0, "ask": 15.4, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9047, "gamma": 0.0236, "vega": 0.0301, "theta": -0.0043, "rho": -0.0835, "theo": 14.2091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "OUT270617C00020000", "bid": 10.7, "bid_size": 6.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.8893, "gamma": 0.0143, "vega": 0.0436, "theta": -0.004, "rho": 0.0684, "theo": 11.9723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "OUT270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 68.0, "iv": 0.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.1211, "gamma": 0.0142, "vega": 0.0474, "theta": -0.0062, "rho": -0.0278, "theo": 1.0438, "change": 0.0, "open": 0.0, "high": 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": "OUT270617C00022000", "bid": 8.5, "bid_size": 16.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8601, "gamma": 0.0186, "vega": 0.0504, "theta": -0.0044, "rho": 0.0787, "theo": 10.1382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "OUT270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 67.0, "iv": 0.5392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1503, "gamma": 0.0186, "vega": 0.055, "theta": -0.0064, "rho": -0.0337, "theo": 1.1819, "change": 0.0, "open": 0.0, "high": 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": "OUT270617C00023000", "bid": 7.5, "bid_size": 21.0, "ask": 9.9, "ask_size": 15.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0211, "vega": 0.056, "theta": -0.0047, "rho": 0.0792, "theo": 9.2384, "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": 6.94999980926514}, {"option": "OUT270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 63.0, "iv": 0.5047, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0213, "vega": 0.0591, "theta": -0.0064, "rho": -0.0374, "theo": 1.2661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "OUT270617C00024000", "bid": 6.4, "bid_size": 78.0, "ask": 9.7, "ask_size": 25.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0242, "vega": 0.0602, "theta": -0.0049, "rho": 0.085, "theo": 8.352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "OUT270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 63.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.1886, "gamma": 0.0244, "vega": 0.0636, "theta": -0.0065, "rho": -0.0416, "theo": 1.3647, "change": 0.0, "open": 0.0, "high": 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": "OUT270617C00025000", "bid": 5.6, "bid_size": 82.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0277, "vega": 0.0656, "theta": -0.0052, "rho": 0.0864, "theo": 7.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "OUT270617P00025000", "bid": 0.05, "bid_size": 21.0, "ask": 3.1, "ask_size": 61.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": -0.2123, "gamma": 0.028, "vega": 0.0682, "theta": -0.0065, "rho": -0.0465, "theo": 1.4815, "change": 0.0, "open": 0.0, "high": 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": "OUT270617C00026000", "bid": 4.9, "bid_size": 76.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.3638, "open_interest": 0.0, "volume": 0.0, "delta": 0.7716, "gamma": 0.0316, "vega": 0.0704, "theta": -0.0054, "rho": 0.0885, "theo": 6.6373, "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": 4.99999988079071}, {"option": "OUT270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 62.0, "iv": 0.41, "open_interest": 0.0, "volume": 0.0, "delta": -0.2399, "gamma": 0.0319, "vega": 0.0731, "theta": -0.0065, "rho": -0.0522, "theo": 1.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "OUT270617C00027000", "bid": 4.2, "bid_size": 23.0, "ask": 6.9, "ask_size": 14.0, "iv": 0.3518, "open_interest": 0.0, "volume": 0.0, "delta": 0.74, "gamma": 0.0359, "vega": 0.0742, "theta": -0.0056, "rho": 0.0886, "theo": 5.8211, "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": 4.25000011920929}, {"option": "OUT270617P00027000", "bid": 0.2, "bid_size": 34.0, "ask": 3.4, "ask_size": 63.0, "iv": 0.3895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2719, "gamma": 0.0361, "vega": 0.0779, "theta": -0.0065, "rho": -0.0588, "theo": 1.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499994933605}, {"option": "OUT270617C00028000", "bid": 3.6, "bid_size": 18.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.3546, "open_interest": 0.0, "volume": 0.0, "delta": 0.7031, "gamma": 0.0404, "vega": 0.0805, "theta": -0.0058, "rho": 0.0881, "theo": 5.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "OUT270617P00028000", "bid": 0.5, "bid_size": 17.0, "ask": 3.6, "ask_size": 66.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": -0.3091, "gamma": 0.0406, "vega": 0.0827, "theta": -0.0065, "rho": -0.0667, "theo": 2.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499997019768}, {"option": "OUT270617C00029000", "bid": 3.3, "bid_size": 15.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": 0.661, "gamma": 0.0449, "vega": 0.0857, "theta": -0.006, "rho": 0.0864, "theo": 4.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "OUT270617P00029000", "bid": 0.9, "bid_size": 36.0, "ask": 3.8, "ask_size": 83.0, "iv": 0.357, "open_interest": 1.0, "volume": 0.0, "delta": -0.3516, "gamma": 0.045, "vega": 0.087, "theta": -0.0065, "rho": -0.0757, "theo": 2.2815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "OUT270617C00030000", "bid": 2.4, "bid_size": 25.0, "ask": 5.3, "ask_size": 14.0, "iv": 0.353, "open_interest": 0.0, "volume": 0.0, "delta": 0.6137, "gamma": 0.0488, "vega": 0.0888, "theta": -0.0062, "rho": 0.0846, "theo": 3.6918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9750000834465}, {"option": "OUT270617P00030000", "bid": 1.1, "bid_size": 45.0, "ask": 3.5, "ask_size": 45.0, "iv": 0.2991, "open_interest": 0.0, "volume": 0.0, "delta": -0.3989, "gamma": 0.0487, "vega": 0.0904, "theta": -0.0064, "rho": -0.0861, "theo": 2.626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "OUT270617C00031000", "bid": 1.9, "bid_size": 21.0, "ask": 4.7, "ask_size": 13.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.5629, "gamma": 0.0516, "vega": 0.0918, "theta": -0.0063, "rho": 0.0793, "theo": 3.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "OUT270617P00031000", "bid": 1.8, "bid_size": 43.0, "ask": 4.6, "ask_size": 68.0, "iv": 0.3415, "open_interest": 0.0, "volume": 0.0, "delta": -0.4492, "gamma": 0.0513, "vega": 0.0926, "theta": -0.0063, "rho": -0.0975, "theo": 3.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "OUT270617C00032000", "bid": 1.45, "bid_size": 21.0, "ask": 4.3, "ask_size": 36.0, "iv": 0.3444, "open_interest": 0.0, "volume": 0.0, "delta": 0.5114, "gamma": 0.0529, "vega": 0.093, "theta": -0.0064, "rho": 0.0732, "theo": 2.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "OUT270617P00032000", "bid": 2.25, "bid_size": 32.0, "ask": 5.1, "ask_size": 70.0, "iv": 0.3321, "open_interest": 0.0, "volume": 0.0, "delta": -0.5, "gamma": 0.0523, "vega": 0.0933, "theta": -0.0061, "rho": -0.1094, "theo": 3.5804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "OUT270617C00033000", "bid": 1.15, "bid_size": 12.0, "ask": 3.9, "ask_size": 59.0, "iv": 0.3476, "open_interest": 0.0, "volume": 0.0, "delta": 0.4619, "gamma": 0.0526, "vega": 0.0928, "theta": -0.0064, "rho": 0.0687, "theo": 2.2909, "change": 0.0, "open": 0.0, "high": 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": "OUT270617P00033000", "bid": 2.9, "bid_size": 24.0, "ask": 5.7, "ask_size": 74.0, "iv": 0.3339, "open_interest": 0.0, "volume": 0.0, "delta": -0.5482, "gamma": 0.0518, "vega": 0.0926, "theta": -0.0059, "rho": -0.1213, "theo": 4.194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "OUT270617C00034000", "bid": 0.75, "bid_size": 25.0, "ask": 2.8, "ask_size": 38.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.0509, "vega": 0.0912, "theta": -0.0064, "rho": 0.0618, "theo": 1.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "OUT270617P00034000", "bid": 3.4, "bid_size": 6.0, "ask": 6.3, "ask_size": 71.0, "iv": 0.3225, "open_interest": 0.0, "volume": 0.0, "delta": -0.5923, "gamma": 0.0501, "vega": 0.0907, "theta": -0.0057, "rho": -0.1312, "theo": 4.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "OUT270617C00035000", "bid": 0.4, "bid_size": 18.0, "ask": 2.65, "ask_size": 43.0, "iv": 0.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.3768, "gamma": 0.0485, "vega": 0.0886, "theta": -0.0064, "rho": 0.0558, "theo": 1.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "OUT270617P00035000", "bid": 4.1, "bid_size": 16.0, "ask": 6.9, "ask_size": 61.0, "iv": 0.3175, "open_interest": 0.0, "volume": 0.0, "delta": -0.631, "gamma": 0.0477, "vega": 0.0883, "theta": -0.0055, "rho": -0.1389, "theo": 5.6388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "OUT270617C00036000", "bid": 0.2, "bid_size": 19.0, "ask": 3.3, "ask_size": 73.0, "iv": 0.3619, "open_interest": 0.0, "volume": 0.0, "delta": 0.3422, "gamma": 0.0458, "vega": 0.0863, "theta": -0.0064, "rho": 0.0517, "theo": 1.576, "change": 0.0, "open": 0.0, "high": 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": "OUT270617P00036000", "bid": 4.8, "bid_size": 21.0, "ask": 7.4, "ask_size": 59.0, "iv": 0.3013, "open_interest": 0.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.045, "vega": 0.0851, "theta": -0.0053, "rho": -0.1444, "theo": 6.4372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "OUT270617C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 73.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": 0.3123, "gamma": 0.0429, "vega": 0.0827, "theta": -0.0064, "rho": 0.0466, "theo": 1.4264, "change": 0.0, "open": 0.0, "high": 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": "OUT270617P00037000", "bid": 5.4, "bid_size": 7.0, "ask": 8.1, "ask_size": 57.0, "iv": 0.2843, "open_interest": 0.0, "volume": 0.0, "delta": -0.6939, "gamma": 0.0423, "vega": 0.0821, "theta": -0.0051, "rho": -0.1496, "theo": 7.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.60000014305115}, {"option": "OUT270617C00038000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 71.0, "iv": 0.3797, "open_interest": 1.0, "volume": 0.0, "delta": 0.2865, "gamma": 0.04, "vega": 0.0802, "theta": -0.0063, "rho": 0.0434, "theo": 1.3033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-29T15:21:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "OUT270617P00038000", "bid": 6.3, "bid_size": 14.0, "ask": 8.8, "ask_size": 43.0, "iv": 0.2814, "open_interest": 0.0, "volume": 0.0, "delta": -0.7193, "gamma": 0.0397, "vega": 0.0786, "theta": -0.0048, "rho": -0.1531, "theo": 8.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "OUT270617C00039000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 71.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0374, "vega": 0.0764, "theta": -0.0063, "rho": 0.0395, "theo": 1.2008, "change": 0.0, "open": 0.0, "high": 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": "OUT270617P00039000", "bid": 6.9, "bid_size": 76.0, "ask": 9.6, "ask_size": 21.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": -0.7415, "gamma": 0.0374, "vega": 0.0754, "theta": -0.0046, "rho": -0.1543, "theo": 9.0106, "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": 9.60000038146973}, {"option": "OUT270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 71.0, "iv": 0.3973, "open_interest": 1.0, "volume": 0.0, "delta": 0.2449, "gamma": 0.0349, "vega": 0.0739, "theta": -0.0062, "rho": 0.0369, "theo": 1.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-10-28T09:30:04", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "OUT270617P00040000", "bid": 7.7, "bid_size": 78.0, "ask": 9.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0352, "vega": 0.0723, "theta": -0.0044, "rho": -0.1564, "theo": 9.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "OUT271217C00015000", "bid": 14.0, "bid_size": 42.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.5816, "open_interest": 0.0, "volume": 0.0, "delta": 0.9279, "gamma": 0.0071, "vega": 0.0424, "theta": -0.002, "rho": 0.0783, "theo": 16.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "OUT271217P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 38.0, "iv": 0.45, "open_interest": 0.0, "volume": 0.0, "delta": -0.0881, "gamma": 0.0072, "vega": 0.0499, "theta": -0.0042, "rho": -0.0426, "theo": 1.2597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OUT271217C00018000", "bid": 12.0, "bid_size": 4.0, "ask": 15.7, "ask_size": 34.0, "iv": 0.5239, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0104, "vega": 0.0538, "theta": -0.0025, "rho": 0.1008, "theo": 14.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "OUT271217P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 48.0, "iv": 0.5778, "open_interest": 0.0, "volume": 0.0, "delta": -0.1169, "gamma": 0.0107, "vega": 0.0613, "theta": -0.0043, "rho": -0.0537, "theo": 1.4106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "OUT271217C00020000", "bid": 10.0, "bid_size": 12.0, "ask": 13.3, "ask_size": 6.0, "iv": 0.3917, "open_interest": 0.0, "volume": 0.0, "delta": 0.8744, "gamma": 0.0134, "vega": 0.0643, "theta": -0.0028, "rho": 0.1137, "theo": 12.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "OUT271217P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 48.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0137, "vega": 0.0697, "theta": -0.0043, "rho": -0.0628, "theo": 1.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "OUT271217C00023000", "bid": 7.3, "bid_size": 10.0, "ask": 10.3, "ask_size": 11.0, "iv": 0.3062, "open_interest": 0.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.0195, "vega": 0.0799, "theta": -0.0032, "rho": 0.1315, "theo": 9.7236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "OUT271217P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 48.0, "iv": 0.4178, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0198, "vega": 0.084, "theta": -0.0043, "rho": -0.0807, "theo": 1.7649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "OUT271217C00025000", "bid": 6.0, "bid_size": 8.0, "ask": 10.0, "ask_size": 34.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0248, "vega": 0.0896, "theta": -0.0034, "rho": 0.1436, "theo": 8.0172, "change": 0.0, "open": 0.0, "high": 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": "OUT271217P00025000", "bid": 0.15, "bid_size": 18.0, "ask": 3.5, "ask_size": 48.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0251, "vega": 0.0944, "theta": -0.0043, "rho": -0.0967, "theo": 1.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999998211861}, {"option": "OUT271217C00027000", "bid": 4.5, "bid_size": 9.0, "ask": 8.9, "ask_size": 34.0, "iv": 0.3731, "open_interest": 2.0, "volume": 0.0, "delta": 0.7323, "gamma": 0.0313, "vega": 0.1021, "theta": -0.0036, "rho": 0.1499, "theo": 6.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.93, "last_trade_time": "2026-10-16T13:02:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "OUT271217P00027000", "bid": 0.75, "bid_size": 16.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.2831, "gamma": 0.0316, "vega": 0.1053, "theta": -0.0042, "rho": -0.1176, "theo": 2.2966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499990463257}, {"option": "OUT271217C00030000", "bid": 2.5, "bid_size": 19.0, "ask": 7.0, "ask_size": 35.0, "iv": 0.3355, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0413, "vega": 0.1181, "theta": -0.0039, "rho": 0.1466, "theo": 4.3093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "OUT271217P00030000", "bid": 0.8, "bid_size": 37.0, "ask": 4.8, "ask_size": 22.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.3917, "gamma": 0.0414, "vega": 0.1193, "theta": -0.004, "rho": -0.162, "theo": 3.1031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "OUT271217C00032000", "bid": 1.5, "bid_size": 45.0, "ask": 4.8, "ask_size": 6.0, "iv": 0.2746, "open_interest": 1.0, "volume": 0.0, "delta": 0.5383, "gamma": 0.0449, "vega": 0.123, "theta": -0.004, "rho": 0.1344, "theo": 3.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T09:30:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "OUT271217P00032000", "bid": 1.75, "bid_size": 45.0, "ask": 6.5, "ask_size": 46.0, "iv": 0.2951, "open_interest": 0.0, "volume": 0.0, "delta": -0.4762, "gamma": 0.0447, "vega": 0.1236, "theta": -0.0039, "rho": -0.19, "theo": 4.0138, "change": 0.0, "open": 0.0, "high": 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": "OUT271217C00035000", "bid": 0.5, "bid_size": 378.0, "ask": 3.7, "ask_size": 15.0, "iv": 0.2724, "open_interest": 0.0, "volume": 0.0, "delta": 0.4241, "gamma": 0.0429, "vega": 0.122, "theta": -0.0042, "rho": 0.1146, "theo": 2.3668, "change": 0.0, "open": 0.0, "high": 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": "OUT271217P00035000", "bid": 3.5, "bid_size": 76.0, "ask": 8.0, "ask_size": 25.0, "iv": 0.2748, "open_interest": 0.0, "volume": 0.0, "delta": -0.59, "gamma": 0.043, "vega": 0.1208, "theta": -0.0037, "rho": -0.2202, "theo": 5.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "OUT271217C00037000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 19.0, "iv": 0.282, "open_interest": 1.0, "volume": 0.0, "delta": 0.3672, "gamma": 0.0392, "vega": 0.1175, "theta": -0.0042, "rho": 0.0992, "theo": 2.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T09:34:41", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "OUT271217P00037000", "bid": 5.2, "bid_size": 75.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.2536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6481, "gamma": 0.0397, "vega": 0.1151, "theta": -0.0036, "rho": -0.2324, "theo": 7.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "OUT271217C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.3089, "open_interest": 0.0, "volume": 0.0, "delta": 0.3053, "gamma": 0.0336, "vega": 0.1099, "theta": -0.0043, "rho": 0.0829, "theo": 1.6804, "change": 0.0, "open": 0.0, "high": 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": "OUT271217P00040000", "bid": 7.0, "bid_size": 65.0, "ask": 10.6, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7133, "gamma": 0.035, "vega": 0.1054, "theta": -0.0034, "rho": -0.2426, "theo": 10.1409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "OUT271217C00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 17.0, "iv": 0.3328, "open_interest": 0.0, "volume": 0.0, "delta": 0.2753, "gamma": 0.0304, "vega": 0.1038, "theta": -0.0043, "rho": 0.073, "theo": 1.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "OUT271217P00042000", "bid": 8.5, "bid_size": 65.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0326, "vega": 0.0985, "theta": -0.0033, "rho": -0.2413, "theo": 11.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "OUT271217C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 48.0, "iv": 0.3721, "open_interest": 0.0, "volume": 0.0, "delta": 0.2404, "gamma": 0.0264, "vega": 0.0965, "theta": -0.0044, "rho": 0.0631, "theo": 1.3606, "change": 0.0, "open": 0.0, "high": 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": "OUT271217P00045000", "bid": 11.5, "bid_size": 21.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0299, "vega": 0.0884, "theta": -0.0032, "rho": -0.2317, "theo": 14.6942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}], "symbol": "OUT", "security_type": "stock", "exchange_id": 3, "current_price": 31.26, "price_change": 0.47, "price_change_percent": 1.5265, "bid": 29.71, "ask": 32.95, "bid_size": 100, "ask_size": 100, "open": 31.19, "high": 32.18, "low": 30.98, "close": 31.26, "prev_day_close": 30.79, "volume": 2637841, "iv30": 32.951, "iv30_change": -1.017, "iv30_change_percent": -2.994, "seqno": 10406357789, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "OUT"}